코아스
(071950)
코스피

액면가 500원
  01.18 12:35

1,595 (1,575)   [시가/고가/저가] 1,575 / 1,620 / 1,545 
전일비/등락률 ▲ 20 (1.27%) 매도호가/호가잔량 1,595 / 1,147
거래량/전일동시간대비 196,594 /▼ 103,876 매수호가/호가잔량 1,590 / 11,104
상한가/하한가 2,045 / 1,105 총매도/총매수잔량 60,708 / 49,334

매도잔량 호가 매수잔량
6,538 1,645 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
8,987 1,640
4,108 1,635
10,692 1,630
5,059 1,625
6,679 1,620
7,791 1,615
5,060 1,610
4,647 1,600
1,147 1,595
 
1,590 11,104
1,585 1,430
1,580 2,105
1,575 3,413
1,570 20,170
1,565 1,632
1,555 1,636
1,550 3,665
1,545 1,672
1,540 2,507
 
총매도잔량 순매수잔량 총매수잔량
60,708 -11,374 49,334
시간외잔량 시간외잔량
0 0
 
코아스 071950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,117.71 (+10.65)    FUTURE 274.05 (+1.70)   Basis: 0.91
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:34:29 1,595 ▲ 20 1 196,594
12:31:50 1,595 ▲ 20 3,853 196,593
12:31:21 1,600 ▲ 25 1 192,740
12:30:41 1,595 ▲ 20 554 192,739
12:29:36 1,600 ▲ 25 1 192,185
12:26:55 1,595 ▲ 20 1,000 192,184
12:26:48 1,595 ▲ 20 212 191,184
12:26:01 1,595 ▲ 20 3 190,972
12:25:00 1,600 ▲ 25 100 190,969
12:24:59 1,600 ▲ 25 9,261 190,869
12:24:42 1,600 ▲ 25 400 181,608
12:22:34 1,610 ▲ 35 44 181,208
12:22:34 1,605 ▲ 30 56 181,164
12:21:39 1,605 ▲ 30 1 181,108
12:21:01 1,605 ▲ 30 13 181,107
12:20:05 1,605 ▲ 30 1 181,094
12:17:57 1,610 ▲ 35 1 181,093
12:17:29 1,605 ▲ 30 2,000 181,092
12:17:03 1,605 ▲ 30 1 179,092
12:15:40 1,605 ▲ 30 1 179,091
12:15:01 1,610 ▲ 35 10 179,090
12:13:57 1,605 ▲ 30 1 179,080
12:12:31 1,610 ▲ 35 300 179,079
12:11:41 1,610 ▲ 35 1 178,779
12:09:17 1,610 ▲ 35 1,068 178,778
12:09:17 1,610 ▲ 35 100 177,710
12:08:38 1,615 ▲ 40 10 177,610
12:06:56 1,610 ▲ 35 4,263 177,600
12:06:08 1,610 ▲ 35 1,500 173,337
12:05:52 1,605 ▲ 30 695 171,837
12:05:52 1,605 ▲ 30 647 171,142
12:05:37 1,605 ▲ 30 1,800 170,495
11:57:37 1,605 ▲ 30 1 168,695
11:56:33 1,600 ▲ 25 1,000 168,694
11:54:32 1,600 ▲ 25 212 167,694
11:53:22 1,600 ▲ 25 1 167,482
11:46:30 1,605 ▲ 30 1 167,481
11:46:30 1,600 ▲ 25 14 167,480
11:43:31 1,600 ▲ 25 186 167,466
11:42:52 1,600 ▲ 25 414 167,280
11:42:28 1,600 ▲ 25 1,100 166,866
11:42:22 1,600 ▲ 25 566 165,766
11:38:32 1,600 ▲ 25 2,666 165,200
11:37:23 1,600 ▲ 25 744 162,534
11:36:49 1,600 ▲ 25 1,454 161,790
11:36:45 1,600 ▲ 25 159 160,336
11:35:57 1,600 ▲ 25 100 160,177
11:32:23 1,600 ▲ 25 1 160,077
11:31:38 1,600 ▲ 25 35 160,076
11:30:51 1,605 ▲ 30 1 160,041
11:30:51 1,600 ▲ 25 709 160,040
11:30:08 1,600 ▲ 25 20 159,331
11:27:58 1,605 ▲ 30 1 159,311
11:27:32 1,600 ▲ 25 86 159,310
11:27:28 1,600 ▲ 25 1 159,224
11:27:28 1,600 ▲ 25 2,266 159,223
11:26:59 1,600 ▲ 25 93 156,957
11:26:05 1,600 ▲ 25 1,000 156,864
11:25:59 1,600 ▲ 25 1 155,864
11:25:40 1,605 ▲ 30 1 155,863
11:24:38 1,600 ▲ 25 2,529 155,862
11:24:15 1,605 ▲ 30 689 153,333
11:23:59 1,605 ▲ 30 10 152,644
11:23:51 1,605 ▲ 30 500 152,634
11:22:52 1,610 ▲ 35 3 152,134
11:22:31 1,605 ▲ 30 1 152,131
11:21:03 1,605 ▲ 30 596 152,130
11:19:30 1,610 ▲ 35 1 151,534
11:18:22 1,605 ▲ 30 2,000 151,533
11:17:11 1,605 ▲ 30 858 149,533
11:16:30 1,605 ▲ 30 1 148,675
11:14:23 1,610 ▲ 35 30 148,674
11:14:12 1,615 ▲ 40 30 148,644
11:13:20 1,615 ▲ 40 2 148,614
11:09:49 1,610 ▲ 35 626 148,612
11:09:49 1,610 ▲ 35 2,271 147,986
11:09:36 1,610 ▲ 35 500 145,715
11:08:49 1,610 ▲ 35 300 145,215
11:08:15 1,610 ▲ 35 1 144,915
11:08:03 1,605 ▲ 30 360 144,914
11:07:59 1,605 ▲ 30 5 144,554
11:07:11 1,605 ▲ 30 1,300 144,549
11:04:22 1,610 ▲ 35 1 143,249
11:03:51 1,605 ▲ 30 100 143,248
11:02:06 1,605 ▲ 30 500 143,148
11:01:41 1,605 ▲ 30 404 142,648
11:01:41 1,615 ▲ 40 2 142,244
11:00:22 1,605 ▲ 30 200 142,242
10:58:29 1,615 ▲ 40 50 142,042
10:58:29 1,610 ▲ 35 106 141,992
10:57:32 1,610 ▲ 35 400 141,886
10:56:30 1,610 ▲ 35 600 141,486
10:54:23 1,615 ▲ 40 2 140,886
10:53:43 1,610 ▲ 35 398 140,884
10:53:11 1,610 ▲ 35 2,602 140,486
10:52:53 1,610 ▲ 35 466 137,884
10:50:52 1,615 ▲ 40 3 137,418
10:50:24 1,610 ▲ 35 300 137,415
10:50:23 1,610 ▲ 35 201 137,115
10:49:08 1,615 ▲ 40 2 136,914
10:48:57 1,610 ▲ 35 1,000 136,912
10:48:43 1,610 ▲ 35 400 135,912
10:46:50 1,610 ▲ 35 175 135,512
10:43:23 1,615 ▲ 40 100 135,337
10:42:42 1,615 ▲ 40 10 135,237
10:41:23 1,610 ▲ 35 25 135,227
10:41:20 1,610 ▲ 35 2,020 135,202
10:41:20 1,610 ▲ 35 819 133,182
10:41:19 1,610 ▲ 35 1 132,363
10:41:13 1,605 ▲ 30 83 132,362
10:41:13 1,610 ▲ 35 917 132,279
10:40:52 1,610 ▲ 35 200 131,362
10:38:47 1,615 ▲ 40 10 131,162
10:38:31 1,610 ▲ 35 12 131,152
10:37:20 1,610 ▲ 35 10 131,140
10:37:07 1,610 ▲ 35 1,000 131,130
10:35:49 1,615 ▲ 40 50 130,130
10:35:10 1,615 ▲ 40 100 130,080
10:34:51 1,615 ▲ 40 2 129,979
10:34:51 1,620 ▲ 45 1 129,980
10:34:42 1,610 ▲ 35 321 129,977
10:34:42 1,610 ▲ 35 2 129,656
10:34:41 1,620 ▲ 45 1 129,654
10:34:27 1,610 ▲ 35 389 129,653
10:34:27 1,615 ▲ 40 247 129,264
10:34:26 1,615 ▲ 40 348 129,017
10:34:26 1,615 ▲ 40 5 128,669
10:31:50 1,620 ▲ 45 300 128,664
10:31:22 1,620 ▲ 45 5 128,364
10:31:05 1,620 ▲ 45 1,816 128,359
10:29:39 1,620 ▲ 45 50 126,543
10:29:14 1,620 ▲ 45 140 126,493
10:28:40 1,620 ▲ 45 663 126,353
10:28:20 1,620 ▲ 45 10 125,690
10:28:20 1,615 ▲ 40 2 125,680
10:28:17 1,615 ▲ 40 3,000 125,678
10:27:58 1,615 ▲ 40 1,000 122,678
10:27:51 1,615 ▲ 40 1,131 121,678
10:27:48 1,615 ▲ 40 6,304 120,547
10:27:09 1,615 ▲ 40 10 114,243
10:26:43 1,615 ▲ 40 200 114,233
10:26:27 1,605 ▲ 30 50 114,033
10:26:19 1,615 ▲ 40 2,000 113,983
10:25:49 1,615 ▲ 40 150 111,983
10:25:40 1,615 ▲ 40 10 111,833
10:25:17 1,610 ▲ 35 323 111,823
10:25:17 1,610 ▲ 35 532 111,500
10:25:17 1,610 ▲ 35 8 110,968
10:25:06 1,610 ▲ 35 511 110,960
10:25:05 1,610 ▲ 35 86 110,449
10:24:48 1,615 ▲ 40 10 110,363
10:24:45 1,610 ▲ 35 20 110,353
10:24:45 1,610 ▲ 35 300 110,333
10:24:37 1,610 ▲ 35 400 110,033
10:24:30 1,610 ▲ 35 400 109,633
10:24:15 1,610 ▲ 35 4,099 109,233
10:23:59 1,610 ▲ 35 500 105,134
10:23:46 1,610 ▲ 35 10 104,634
10:23:30 1,605 ▲ 30 1 104,624
10:22:46 1,605 ▲ 30 420 104,623
10:22:31 1,605 ▲ 30 10 104,203
10:22:25 1,605 ▲ 30 500 104,193
10:22:01 1,605 ▲ 30 1,400 103,693
10:21:36 1,605 ▲ 30 600 102,293
10:20:58 1,605 ▲ 30 300 101,693
10:20:16 1,610 ▲ 35 10 101,393
10:19:29 1,610 ▲ 35 130 101,383
10:19:29 1,605 ▲ 30 70 101,253
10:19:25 1,605 ▲ 30 31 101,183
10:19:21 1,605 ▲ 30 14 101,152
10:18:32 1,610 ▲ 35 100 101,138
10:18:28 1,600 ▲ 25 879 101,038
10:18:28 1,605 ▲ 30 621 100,159
10:18:27 1,605 ▲ 30 1,446 99,538
10:18:27 1,600 ▲ 25 2,933 98,092
10:18:20 1,600 ▲ 25 50 95,159
10:18:08 1,600 ▲ 25 500 95,109
10:18:06 1,600 ▲ 25 100 94,609
10:16:57 1,595 ▲ 20 5 94,509
10:16:34 1,595 ▲ 20 1,080 94,504
10:16:14 1,595 ▲ 20 20 93,424
10:14:38 1,600 ▲ 25 1 93,404
10:13:41 1,590 ▲ 15 1,656 93,403
10:09:46 1,600 ▲ 25 690 91,747
10:09:38 1,600 ▲ 25 41 91,057
10:09:32 1,600 ▲ 25 1,000 91,016
10:08:23 1,600 ▲ 25 1 90,016
10:07:56 1,600 ▲ 25 30 90,015
10:06:58 1,600 ▲ 25 41 89,985
10:06:38 1,600 ▲ 25 459 89,944
10:06:29 1,605 ▲ 30 300 89,485
10:05:48 1,605 ▲ 30 858 89,185
10:05:39 1,600 ▲ 25 541 88,327
10:05:16 1,600 ▲ 25 623 87,786
10:04:34 1,600 ▲ 25 1,000 87,163
10:04:11 1,600 ▲ 25 1 86,163
10:04:10 1,600 ▲ 25 500 86,162
10:03:55 1,600 ▲ 25 1,392 85,662
10:03:43 1,605 ▲ 30 1 84,270
10:03:37 1,600 ▲ 25 3 84,269
10:03:35 1,600 ▲ 25 100 84,266
10:02:53 1,600 ▲ 25 150 84,166
10:02:34 1,600 ▲ 25 297 84,016
10:02:26 1,590 ▲ 15 64 83,719
10:02:25 1,600 ▲ 25 396 83,655
10:02:25 1,600 ▲ 25 99 83,259
10:02:18 1,600 ▲ 25 3,954 83,160
10:02:18 1,595 ▲ 20 1,046 79,206
10:01:34 1,590 ▲ 15 108 78,160
09:59:34 1,590 ▲ 15 10 78,052
09:59:34 1,590 ▲ 15 200 78,042
09:59:21 1,590 ▲ 15 113 77,842
09:58:57 1,595 ▲ 20 3 77,729
09:58:56 1,595 ▲ 20 1 77,726
09:58:31 1,590 ▲ 15 677 77,725
09:56:31 1,580 ▲ 5 538 77,048
09:56:11 1,580 ▲ 5 80 76,510
09:55:40 1,580 ▲ 5 25 76,430
09:55:22 1,590 ▲ 15 1 76,405
09:52:55 1,580 ▲ 5 5 76,404
09:52:45 1,585 ▲ 10 700 76,399
09:52:11 1,580 ▲ 5 1,478 75,699
09:52:01 1,580 ▲ 5 127 74,221
09:51:51 1,575  0 923 74,094
09:51:49 1,570 ▼ 5 2,770 73,171
09:51:49 1,570 ▼ 5 7,000 70,401
09:51:43 1,570 ▼ 5 1,394 63,401
09:51:38 1,565 ▼ 10 777 62,007
09:51:31 1,565 ▼ 10 1 61,230
09:50:29 1,565 ▼ 10 2 61,229
09:50:19 1,560 ▼ 15 18 61,227
09:49:24 1,555 ▼ 20 101 61,209
09:49:05 1,555 ▼ 20 48 61,108
09:47:45 1,555 ▼ 20 401 61,060
09:47:37 1,555 ▼ 20 202 60,659
09:46:59 1,550 ▼ 25 15 60,457
09:46:58 1,550 ▼ 25 1 60,442
09:46:58 1,555 ▼ 20 100 60,441
09:46:54 1,555 ▼ 20 168 60,341
09:46:49 1,550 ▼ 25 1 60,173
09:46:47 1,555 ▼ 20 257 60,172
09:46:44 1,550 ▼ 25 1 59,915
09:46:40 1,550 ▼ 25 55 59,914
09:46:38 1,550 ▼ 25 1 59,859
09:46:33 1,550 ▼ 25 1 59,858
09:46:30 1,555 ▼ 20 73 59,857
09:46:22 1,550 ▼ 25 1 59,784
09:46:20 1,555 ▼ 20 316 59,783
09:46:17 1,555 ▼ 20 4 59,467
09:46:10 1,550 ▼ 25 1 59,463
09:46:09 1,550 ▼ 25 474 59,462
09:46:05 1,550 ▼ 25 226 58,988
09:46:00 1,550 ▼ 25 1 58,762
09:45:59 1,555 ▼ 20 232 58,761
09:45:17 1,550 ▼ 25 1 58,529
09:45:07 1,555 ▼ 20 3 58,528
09:44:41 1,550 ▼ 25 21 58,525
09:44:15 1,550 ▼ 25 1 58,504
09:44:09 1,550 ▼ 25 1 58,503
09:44:03 1,550 ▼ 25 1 58,502
09:43:44 1,550 ▼ 25 18 58,501
09:43:33 1,555 ▼ 20 643 58,483
09:43:22 1,545 ▼ 30 1 57,840
09:43:09 1,545 ▼ 30 1 57,839
09:43:03 1,545 ▼ 30 1 57,838
09:43:02 1,550 ▼ 25 50 57,837
09:42:55 1,555 ▼ 20 1 57,787
09:42:44 1,545 ▼ 30 1,000 57,786
09:42:42 1,545 ▼ 30 1 56,786
09:42:39 1,550 ▼ 25 50 56,785
09:42:06 1,545 ▼ 30 1 56,735
09:41:53 1,545 ▼ 30 1 56,734
09:41:44 1,545 ▼ 30 1 56,733
09:41:39 1,550 ▼ 25 231 56,732
09:41:37 1,550 ▼ 25 2,769 56,501
09:41:29 1,555 ▼ 20 380 53,732
09:41:23 1,550 ▼ 25 1 53,352
09:41:18 1,550 ▼ 25 1 53,351
09:41:11 1,550 ▼ 25 1 53,350
09:41:04 1,550 ▼ 25 1 53,349
09:40:47 1,550 ▼ 25 50 53,348
09:40:28 1,555 ▼ 20 240 53,298
09:40:18 1,560 ▼ 15 1,096 53,058
09:40:18 1,560 ▼ 15 643 51,962
09:39:50 1,560 ▼ 15 2 51,319
09:39:26 1,565 ▼ 10 625 51,317
09:39:14 1,565 ▼ 10 3,028 50,692
09:38:33 1,560 ▼ 15 1,000 47,664
09:38:10 1,565 ▼ 10 83 46,664
09:38:10 1,560 ▼ 15 17 46,581
09:38:02 1,555 ▼ 20 2 46,564
09:37:47 1,555 ▼ 20 50 46,562
09:37:27 1,555 ▼ 20 67 46,512
09:37:27 1,555 ▼ 20 1 46,445
09:37:24 1,560 ▼ 15 186 46,444
09:36:59 1,560 ▼ 15 268 46,258
09:36:59 1,560 ▼ 15 286 45,990
09:36:17 1,565 ▼ 10 1,000 45,704
09:35:16 1,565 ▼ 10 250 44,704
09:34:11 1,570 ▼ 5 1 44,454
09:33:38 1,565 ▼ 10 66 44,453
09:33:18 1,565 ▼ 10 1,100 44,387
09:31:55 1,570 ▼ 5 3 43,287
09:31:44 1,570 ▼ 5 86 43,284
09:31:31 1,570 ▼ 5 755 43,198
09:31:10 1,570 ▼ 5 3,204 42,443
09:29:27 1,575  0 2,200 39,239
09:27:56 1,575  0 1,306 37,039
09:27:24 1,580 ▲ 5 40 35,733
09:25:50 1,580 ▲ 5 1,701 35,693
09:24:24 1,580 ▲ 5 19 33,992
09:23:06 1,580 ▲ 5 2,200 33,973
09:22:37 1,580 ▲ 5 236 31,773
09:21:34 1,580 ▲ 5 1,145 31,537
09:21:10 1,590 ▲ 15 240 30,392
09:21:04 1,590 ▲ 15 260 30,152
09:20:17 1,590 ▲ 15 2 29,892
09:20:17 1,585 ▲ 10 1 29,890
09:20:08 1,575  0 2,418 29,889
09:20:01 1,580 ▲ 5 352 27,471
09:20:00 1,585 ▲ 10 9 27,119
09:19:44 1,585 ▲ 10 8 27,110
09:19:25 1,585 ▲ 10 1 27,102
09:18:45 1,585 ▲ 10 18 27,101
09:18:22 1,585 ▲ 10 63 27,083
09:18:09 1,580 ▲ 5 150 27,020
09:18:03 1,580 ▲ 5 100 26,870
09:17:03 1,580 ▲ 5 100 26,770
09:16:13 1,585 ▲ 10 2 26,670
09:16:05 1,570 ▼ 5 100 26,668
09:16:01 1,585 ▲ 10 2 26,568
09:15:52 1,570 ▼ 5 1,041 26,566
09:15:51 1,570 ▼ 5 769 25,525
09:15:43 1,570 ▼ 5 47 24,756
09:15:23 1,570 ▼ 5 1 24,709
09:14:17 1,565 ▼ 10 200 24,708
09:13:39 1,565 ▼ 10 1,000 24,508
09:13:33 1,565 ▼ 10 20 23,508
09:12:42 1,565 ▼ 10 423 23,488
09:10:48 1,565 ▼ 10 6,000 23,065
09:10:34 1,545 ▼ 30 884 17,065
09:10:19 1,550 ▼ 25 5 16,181
09:08:51 1,565 ▼ 10 20 16,176
09:08:46 1,550 ▼ 25 4 16,156
09:08:45 1,550 ▼ 25 496 16,152
09:08:31 1,550 ▼ 25 1,618 15,656
09:08:31 1,555 ▼ 20 104 14,038
09:08:31 1,560 ▼ 15 1,272 13,934
09:08:31 1,565 ▼ 10 6 12,662
09:07:23 1,570 ▼ 5 1 12,656
09:07:17 1,570 ▼ 5 200 12,655
09:07:12 1,570 ▼ 5 141 12,455
09:07:03 1,570 ▼ 5 180 12,314
09:06:17 1,570 ▼ 5 20 12,134
09:06:05 1,575  0 100 12,114
09:06:05 1,575  0 10 12,014
09:05:25 1,560 ▼ 15 288 12,004
09:05:25 1,560 ▼ 15 333 11,716
09:05:25 1,560 ▼ 15 300 11,383
09:04:59 1,555 ▼ 20 2,708 11,083
09:04:58 1,555 ▼ 20 839 8,375
09:04:58 1,555 ▼ 20 2,000 7,536
09:04:37 1,550 ▼ 25 10 5,536
09:04:15 1,550 ▼ 25 120 5,526
09:04:12 1,550 ▼ 25 100 5,406
09:03:54 1,550 ▼ 25 57 5,306
09:03:30 1,555 ▼ 20 73 5,249
09:03:16 1,555 ▼ 20 30 5,176
09:03:10 1,555 ▼ 20 32 5,146
09:03:10 1,555 ▼ 20 75 5,114
09:03:04 1,560 ▼ 15 43 5,039
09:03:04 1,560 ▼ 15 68 4,996
09:03:04 1,560 ▼ 15 21 4,928
09:03:04 1,560 ▼ 15 190 4,907
09:03:04 1,565 ▼ 10 10 4,717
09:02:52 1,565 ▼ 10 170 4,707
09:02:49 1,565 ▼ 10 830 4,537
09:02:30 1,575  0 2 3,707
09:01:57 1,575  0 64 3,705
09:01:56 1,575  0 1,000 3,641
09:01:36 1,575  0 1,100 2,641
09:00:18 1,575  0 1,341 1,541
08:12:11 1,575  0 200 200

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 12:35    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,119.47 ▲ 12.41 0.59%
코스닥 692.96 ▲ 6.61 0.96%
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.