조이시티
(067000)
코스닥
벤처기업부
액면가 500원
  11.21 15:59

8,560 (8,440)   [시가/고가/저가] 8,310 / 8,750 / 8,310 
전일비/등락률 ▲ 120 (1.42%) 매도호가/호가잔량 8,570 / 4,644
거래량/전일동시간대비 20,727 /▲ 15,973 매수호가/호가잔량 8,560 / 90
상한가/하한가 10,950 / 5,910 총매도/총매수잔량 6,539 / 2,362

매도잔량 호가 매수잔량
127 8,710 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
604 8,700
100 8,690
132 8,680
103 8,660
284 8,650
230 8,640
305 8,600
10 8,580
4,644 8,570
 
8,560 90
8,410 1,000
8,400 765
8,390 200
8,370 3
8,350 180
8,340 5
8,330 3
8,320 100
8,310 16
 
총매도잔량 순매수잔량 총매수잔량
6,539 -4,177 2,362
시간외잔량 시간외잔량
1,001 0
 
조이시티 067000
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 635.99 (-13.88)    FUTURE 278.30 (-4.35)   Basis: 0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 8,560 ▲ 120 574 20,727
15:19:57 8,560 ▲ 120 1 20,153
15:19:52 8,560 ▲ 120 1 20,152
15:19:44 8,560 ▲ 120 3 20,151
15:19:27 8,560 ▲ 120 16 20,148
15:16:09 8,560 ▲ 120 1 20,132
15:16:09 8,520 ▲ 80 2 20,131
15:15:18 8,530 ▲ 90 3 20,129
15:15:11 8,430 ▼ 10 1 20,126
15:14:34 8,530 ▲ 90 10 20,125
15:10:36 8,530 ▲ 90 1 20,115
15:10:19 8,420 ▼ 20 1 20,114
15:09:22 8,530 ▲ 90 1 20,113
15:08:32 8,400 ▼ 40 237 20,112
15:08:32 8,430 ▼ 10 33 19,875
15:08:32 8,450 ▲ 10 13 19,839
15:08:32 8,440  0 3 19,842
15:08:32 8,460 ▲ 20 1 19,826
15:05:22 8,460 ▲ 20 14 19,825
15:05:21 8,450 ▲ 10 1 19,811
15:01:31 8,530 ▲ 90 1 19,810
15:01:08 8,540 ▲ 100 13 19,809
15:01:08 8,530 ▲ 90 1 19,796
15:01:08 8,520 ▲ 80 1 19,795
15:01:08 8,500 ▲ 60 1 19,794
15:01:08 8,480 ▲ 40 1 19,793
15:01:08 8,480 ▲ 40 1 19,792
15:01:08 8,480 ▲ 40 1 19,791
15:00:57 8,460 ▲ 20 1 19,790
15:00:57 8,450 ▲ 10 2 19,789
15:00:57 8,450 ▲ 10 1 19,787
15:00:57 8,450 ▲ 10 1 19,786
15:00:49 8,450 ▲ 10 1 19,785
15:00:49 8,450 ▲ 10 2 19,784
15:00:49 8,450 ▲ 10 1 19,782
15:00:45 8,450 ▲ 10 1 19,781
15:00:42 8,450 ▲ 10 1 19,780
15:00:36 8,450 ▲ 10 1 19,779
15:00:36 8,450 ▲ 10 1 19,778
15:00:28 8,450 ▲ 10 2 19,777
15:00:28 8,450 ▲ 10 2 19,775
15:00:28 8,450 ▲ 10 1 19,773
15:00:28 8,450 ▲ 10 2 19,772
15:00:24 8,440  0 1 19,770
15:00:23 8,510 ▲ 70 2 19,769
14:59:43 8,510 ▲ 70 11 19,767
14:57:32 8,510 ▲ 70 6 19,756
14:57:03 8,510 ▲ 70 29 19,750
14:55:24 8,440  0 1 19,721
14:55:24 8,510 ▲ 70 11 19,720
14:52:30 8,510 ▲ 70 5 19,709
14:52:08 8,510 ▲ 70 1 19,704
14:51:45 8,430 ▼ 10 1 19,703
14:51:18 8,520 ▲ 80 5 19,702
14:51:18 8,520 ▲ 80 1 19,697
14:50:50 8,430 ▼ 10 1 19,696
14:50:26 8,530 ▲ 90 6 19,695
14:39:28 8,530 ▲ 90 1 19,689
14:39:05 8,460 ▲ 20 5 19,688
14:37:52 8,430 ▼ 10 2 19,683
14:37:52 8,430 ▼ 10 1 19,681
14:37:52 8,410 ▼ 30 103 19,680
14:37:52 8,420 ▼ 20 114 19,577
14:37:14 8,430 ▼ 10 1 19,463
14:37:06 8,430 ▼ 10 1 19,462
14:37:06 8,430 ▼ 10 2 19,461
14:36:55 8,430 ▼ 10 2 19,459
14:36:41 8,430 ▼ 10 2 19,457
14:36:41 8,430 ▼ 10 1 19,455
14:36:41 8,430 ▼ 10 3 19,454
14:35:47 8,430 ▼ 10 1 19,451
14:35:43 8,430 ▼ 10 1 19,450
14:35:43 8,430 ▼ 10 1 19,449
14:35:43 8,420 ▼ 20 1 19,448
14:35:15 8,420 ▼ 20 3 19,447
14:34:20 8,420 ▼ 20 1 19,444
14:33:16 8,430 ▼ 10 1 19,443
14:33:16 8,420 ▼ 20 3 19,442
14:33:16 8,430 ▼ 10 5 19,439
14:33:16 8,460 ▲ 20 5 19,434
14:25:31 8,470 ▲ 30 53 19,429
14:25:24 8,470 ▲ 30 1 19,376
14:24:13 8,470 ▲ 30 1 19,375
14:22:15 8,470 ▲ 30 9 19,374
14:21:47 8,470 ▲ 30 1 19,365
14:21:09 8,480 ▲ 40 50 19,364
14:20:51 8,480 ▲ 40 1 19,314
14:20:21 8,490 ▲ 50 1 19,313
14:20:20 8,490 ▲ 50 1 19,312
14:20:20 8,490 ▲ 50 1 19,311
14:19:52 8,480 ▲ 40 1 19,310
14:07:05 8,530 ▲ 90 1 19,309
14:04:30 8,500 ▲ 60 112 19,308
14:01:07 8,520 ▲ 80 1 19,196
14:01:01 8,520 ▲ 80 1 19,195
14:00:58 8,510 ▲ 70 29 19,194
14:00:57 8,510 ▲ 70 1 19,165
14:00:53 8,520 ▲ 80 1 19,164
13:59:32 8,520 ▲ 80 2 19,163
13:56:30 8,510 ▲ 70 23 19,161
13:55:29 8,510 ▲ 70 1 19,138
13:53:13 8,560 ▲ 120 50 19,137
13:26:43 8,530 ▲ 90 1 19,087
13:20:48 8,570 ▲ 130 7 19,086
13:20:48 8,560 ▲ 120 10 19,079
13:19:40 8,570 ▲ 130 2,770 19,069
13:18:53 8,570 ▲ 130 1,900 16,299
13:18:51 8,560 ▲ 120 10 14,399
13:18:00 8,570 ▲ 130 1 14,389
13:17:25 8,570 ▲ 130 72 14,388
13:17:24 8,570 ▲ 130 2 14,316
13:17:15 8,570 ▲ 130 2 14,314
13:17:15 8,570 ▲ 130 1 14,312
13:17:15 8,570 ▲ 130 804 14,311
13:17:15 8,570 ▲ 130 101 13,507
13:16:21 8,570 ▲ 130 12 13,406
13:14:47 8,650 ▲ 210 16 13,394
13:10:20 8,650 ▲ 210 3 13,378
13:09:38 8,650 ▲ 210 10 13,375
13:05:18 8,650 ▲ 210 1 13,365
13:04:35 8,650 ▲ 210 12 13,364
12:55:45 8,580 ▲ 140 2 13,352
12:55:45 8,580 ▲ 140 1 13,350
12:55:45 8,580 ▲ 140 1 13,349
12:55:45 8,580 ▲ 140 1 13,348
12:55:45 8,580 ▲ 140 3 13,347
12:55:45 8,580 ▲ 140 3 13,344
12:52:54 8,580 ▲ 140 1 13,341
12:52:53 8,570 ▲ 130 50 13,340
12:52:39 8,640 ▲ 200 2 13,290
12:50:23 8,640 ▲ 200 2 13,288
12:49:17 8,640 ▲ 200 1 13,286
12:49:17 8,620 ▲ 180 1 13,285
12:49:17 8,620 ▲ 180 12 13,284
12:45:25 8,620 ▲ 180 3 13,272
12:41:17 8,620 ▲ 180 1 13,269
12:40:22 8,620 ▲ 180 2 13,268
12:38:55 8,620 ▲ 180 980 13,266
12:38:55 8,610 ▲ 170 10 12,286
12:38:46 8,610 ▲ 170 258 12,276
12:38:46 8,600 ▲ 160 22 12,018
12:38:37 8,600 ▲ 160 2 11,996
12:38:37 8,600 ▲ 160 550 11,994
12:36:10 8,600 ▲ 160 14 11,444
12:36:02 8,600 ▲ 160 22 11,430
12:35:54 8,600 ▲ 160 2 11,408
12:34:55 8,600 ▲ 160 5 11,406
12:34:16 8,600 ▲ 160 1 11,401
12:34:12 8,600 ▲ 160 1 11,400
12:34:08 8,600 ▲ 160 1 11,399
12:33:45 8,600 ▲ 160 1 11,398
12:33:42 8,600 ▲ 160 1 11,397
12:33:37 8,600 ▲ 160 1 11,396
12:33:32 8,600 ▲ 160 1 11,395
12:32:16 8,530 ▲ 90 1 11,394
12:32:09 8,510 ▲ 70 1 11,393
12:30:21 8,600 ▲ 160 1 11,392
12:29:41 8,600 ▲ 160 4 11,391
12:27:44 8,600 ▲ 160 1 11,387
12:27:40 8,600 ▲ 160 1 11,386
12:27:29 8,600 ▲ 160 8 11,385
12:27:24 8,600 ▲ 160 7 11,377
12:27:18 8,600 ▲ 160 14 11,370
12:25:01 8,600 ▲ 160 2 11,356
12:23:51 8,570 ▲ 130 1 11,354
12:22:34 8,590 ▲ 150 1 11,353
12:17:26 8,600 ▲ 160 1 11,352
12:17:00 8,510 ▲ 70 12 11,351
12:17:00 8,510 ▲ 70 1 11,339
12:17:00 8,510 ▲ 70 1 11,338
12:17:00 8,510 ▲ 70 1 11,337
12:17:00 8,510 ▲ 70 1 11,336
12:17:00 8,510 ▲ 70 1 11,335
12:16:52 8,510 ▲ 70 1 11,334
12:16:43 8,510 ▲ 70 1 11,333
12:16:37 8,510 ▲ 70 1 11,332
12:16:37 8,510 ▲ 70 1 11,331
12:16:37 8,510 ▲ 70 1 11,330
12:16:37 8,510 ▲ 70 1 11,329
12:16:37 8,510 ▲ 70 1 11,328
12:16:37 8,510 ▲ 70 1 11,327
12:16:17 8,500 ▲ 60 9 11,326
12:00:25 8,600 ▲ 160 1 11,317
11:53:38 8,600 ▲ 160 350 11,316
11:50:31 8,600 ▲ 160 126 10,966
11:47:23 8,600 ▲ 160 2 10,840
11:32:54 8,600 ▲ 160 1 10,838
11:32:54 8,560 ▲ 120 1 10,837
11:30:09 8,560 ▲ 120 1 10,836
11:29:57 8,510 ▲ 70 1 10,835
11:26:55 8,510 ▲ 70 14 10,834
11:26:55 8,510 ▲ 70 2 10,820
11:14:55 8,510 ▲ 70 1 10,818
11:13:06 8,540 ▲ 100 2 10,817
11:13:06 8,540 ▲ 100 148 10,815
11:03:11 8,620 ▲ 180 1 10,667
11:01:32 8,500 ▲ 60 131 10,666
11:01:32 8,500 ▲ 60 869 10,535
10:59:56 8,500 ▲ 60 1 9,666
10:59:56 8,500 ▲ 60 200 9,665
10:55:17 8,560 ▲ 120 1 9,465
10:54:22 8,560 ▲ 120 1 9,464
10:54:22 8,560 ▲ 120 287 9,463
10:54:22 8,550 ▲ 110 22 9,176
10:54:13 8,550 ▲ 110 68 9,154
10:54:05 8,550 ▲ 110 3 9,086
10:54:04 8,560 ▲ 120 2 9,083
10:54:04 8,570 ▲ 130 63 9,081
10:53:27 8,570 ▲ 130 126 9,018
10:47:30 8,660 ▲ 220 1 8,892
10:47:30 8,570 ▲ 130 2 8,891
10:37:43 8,560 ▲ 120 4 8,889
10:34:53 8,560 ▲ 120 9 8,884
10:34:53 8,550 ▲ 110 1 8,885
10:29:29 8,710 ▲ 270 117 8,875
10:29:29 8,700 ▲ 260 83 8,758
10:29:28 8,700 ▲ 260 540 8,675
10:29:28 8,680 ▲ 240 460 8,135
10:29:18 8,520 ▲ 80 87 7,675
10:29:18 8,500 ▲ 60 118 7,588
10:16:01 8,500 ▲ 60 882 7,470
10:16:01 8,460 ▲ 20 153 6,588
10:16:01 8,450 ▲ 10 265 6,435
10:07:52 8,440  0 1 6,170
10:03:39 8,450 ▲ 10 100 6,169
10:03:34 8,440  0 14 6,069
10:03:34 8,440  0 36 6,055
09:57:28 8,450 ▲ 10 1 6,019
09:55:32 8,370 ▼ 70 47 6,018
09:55:32 8,380 ▼ 60 153 5,971
09:55:32 8,390 ▼ 50 100 5,818
09:55:32 8,470 ▲ 30 3 5,718
09:55:32 8,480 ▲ 40 35 5,715
09:50:36 8,480 ▲ 40 2 5,680
09:47:38 8,480 ▲ 40 2 5,678
09:37:11 8,480 ▲ 40 1 5,676
09:35:22 8,480 ▲ 40 100 5,675
09:32:29 8,480 ▲ 40 44 5,575
09:32:21 8,480 ▲ 40 100 5,531
09:31:09 8,480 ▲ 40 239 5,431
09:26:43 8,510 ▲ 70 1 5,192
09:25:56 8,510 ▲ 70 46 5,191
09:23:18 8,600 ▲ 160 63 5,145
09:23:18 8,610 ▲ 170 9 5,082
09:23:14 8,610 ▲ 170 87 5,073
09:23:14 8,620 ▲ 180 63 4,986
09:22:24 8,710 ▲ 270 8 4,923
09:18:00 8,740 ▲ 300 1 4,915
09:17:57 8,750 ▲ 310 1 4,914
09:17:28 8,700 ▲ 260 355 4,913
09:17:28 8,700 ▲ 260 134 4,558
09:17:28 8,700 ▲ 260 224 4,424
09:17:11 8,600 ▲ 160 2,225 4,200
09:17:11 8,590 ▲ 150 219 1,975
09:17:11 8,580 ▲ 140 304 1,756
09:15:55 8,480 ▲ 40 39 1,452
09:15:55 8,470 ▲ 30 497 1,413
09:15:12 8,470 ▲ 30 100 916
09:14:59 8,480 ▲ 40 100 816
09:07:04 8,450 ▲ 10 2 716
09:02:45 8,480 ▲ 40 1 714
09:01:48 8,440  0 600 713
09:00:30 8,440  0 75 113
09:00:30 8,310 ▼ 130 38 38

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,096.60 ▼ 28.72 -1.35%
코스닥 635.99 ▼ 13.88 -2.14%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.