코아스
(071950)
코스피

액면가 500원
  07.19 15:59

1,435 (1,435)   [시가/고가/저가] 1,425 / 1,445 / 1,380 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 1,435 / 2,839
거래량/전일동시간대비 192,977 /▼ 115,242 매수호가/호가잔량 1,430 / 770
상한가/하한가 1,865 / 1,005 총매도/총매수잔량 29,318 / 11,234

매도잔량 호가 매수잔량
2,009 1,480 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,008 1,475
427 1,470
4,536 1,465
1,295 1,460
4,002 1,455
1,194 1,450
5,514 1,445
2,494 1,440
2,839 1,435
 
1,430 770
1,420 139
1,415 160
1,410 105
1,405 406
1,400 2,100
1,395 1,500
1,390 200
1,385 1,852
1,380 4,002
 
총매도잔량 순매수잔량 총매수잔량
29,318 -18,084 11,234
시간외잔량 시간외잔량
1,496 0
 
코아스 071950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:43:41 1,435  0 40 192,977
15:40:00 1,435  0 600 192,937
15:30:30 1,435  0 3,032 192,337
15:19:29 1,435  0 3 189,305
15:19:17 1,425 ▼ 10 259 189,302
15:19:15 1,425 ▼ 10 132 189,043
15:18:04 1,430 ▼ 5 1 188,911
15:17:16 1,435  0 77 188,910
15:16:57 1,430 ▼ 5 1,162 188,833
15:13:35 1,435  0 223 187,671
15:13:35 1,430 ▼ 5 777 187,448
15:12:38 1,430 ▼ 5 77 186,671
15:11:52 1,430 ▼ 5 110 186,594
15:10:10 1,420 ▼ 15 3 186,484
15:09:22 1,420 ▼ 15 8 186,481
15:08:04 1,430 ▼ 5 20 186,473
15:04:49 1,430 ▼ 5 87 186,453
15:04:48 1,430 ▼ 5 200 186,366
15:04:46 1,430 ▼ 5 259 186,166
15:04:34 1,430 ▼ 5 354 185,907
15:04:25 1,430 ▼ 5 404 185,553
15:03:55 1,430 ▼ 5 500 185,149
15:03:30 1,430 ▼ 5 258 184,649
15:03:22 1,430 ▼ 5 1,000 184,391
15:03:17 1,430 ▼ 5 600 183,391
15:03:04 1,430 ▼ 5 79 182,791
15:02:39 1,430 ▼ 5 269 182,712
15:02:16 1,435  0 123 182,443
15:01:55 1,435  0 123 182,320
15:00:33 1,430 ▼ 5 252 182,197
15:00:26 1,430 ▼ 5 76 181,945
14:59:11 1,435  0 3 181,869
14:58:37 1,430 ▼ 5 300 181,866
14:56:55 1,435  0 5 181,566
14:56:42 1,435  0 3 181,561
14:56:28 1,435  0 3 181,558
14:56:12 1,435  0 3 181,555
14:55:01 1,430 ▼ 5 2,000 181,552
14:48:27 1,435  0 2 179,552
14:48:18 1,435  0 2 179,550
14:48:02 1,435  0 1 179,548
14:47:53 1,435  0 1 179,547
14:47:31 1,435  0 216 179,546
14:47:31 1,430 ▼ 5 1,284 179,330
14:46:36 1,430 ▼ 5 3 178,046
14:46:29 1,430 ▼ 5 3 178,043
14:43:38 1,425 ▼ 10 98 178,040
14:43:32 1,425 ▼ 10 352 177,942
14:42:16 1,430 ▼ 5 1 177,590
14:31:23 1,435  0 2,585 177,589
14:31:23 1,430 ▼ 5 415 175,004
14:28:47 1,435  0 5 174,589
14:28:33 1,430 ▼ 5 1 174,580
14:28:33 1,435  0 4 174,584
14:28:14 1,435  0 5 174,579
14:26:48 1,430 ▼ 5 3,577 174,574
14:26:48 1,420 ▼ 15 1,423 170,997
14:25:53 1,420 ▼ 15 577 169,574
14:25:49 1,420 ▼ 15 123 168,997
14:25:29 1,420 ▼ 15 477 168,874
14:25:22 1,430 ▼ 5 23 168,397
14:25:22 1,425 ▼ 10 100 168,374
14:25:05 1,420 ▼ 15 923 168,274
14:24:52 1,420 ▼ 15 1,000 167,351
14:24:43 1,420 ▼ 15 38 166,351
14:24:28 1,420 ▼ 15 8 166,313
14:24:03 1,420 ▼ 15 123 166,305
14:23:29 1,420 ▼ 15 123 166,182
14:22:50 1,415 ▼ 20 582 166,059
14:22:26 1,415 ▼ 20 1,900 165,477
14:21:18 1,415 ▼ 20 1 163,577
14:20:30 1,415 ▼ 20 38 163,576
14:16:17 1,415 ▼ 20 38 163,538
14:12:05 1,415 ▼ 20 38 163,500
14:10:02 1,410 ▼ 25 1 163,462
14:08:54 1,410 ▼ 25 200 163,461
14:08:01 1,415 ▼ 20 38 163,261
14:05:09 1,410 ▼ 25 554 163,223
14:05:02 1,410 ▼ 25 277 162,669
14:04:23 1,415 ▼ 20 38 162,392
14:02:37 1,410 ▼ 25 100 162,354
14:02:27 1,410 ▼ 25 420 162,254
14:02:09 1,410 ▼ 25 157 161,834
14:01:57 1,410 ▼ 25 843 161,677
14:01:55 1,410 ▼ 25 18 160,834
14:01:01 1,410 ▼ 25 100 160,816
13:59:37 1,410 ▼ 25 38 160,716
13:57:53 1,405 ▼ 30 10 160,678
13:55:13 1,415 ▼ 20 38 160,668
13:55:13 1,415 ▼ 20 38 160,630
13:51:00 1,420 ▼ 15 38 160,592
13:46:23 1,420 ▼ 15 1 160,554
13:45:06 1,415 ▼ 20 939 160,553
13:45:06 1,410 ▼ 25 767 159,614
13:44:36 1,410 ▼ 25 233 158,847
13:43:56 1,410 ▼ 25 156 158,614
13:43:53 1,410 ▼ 25 1 158,458
13:43:51 1,410 ▼ 25 610 158,457
13:43:45 1,410 ▼ 25 1 157,847
13:43:28 1,380 ▼ 55 856 157,846
13:43:28 1,390 ▼ 45 476 153,820
13:43:28 1,385 ▼ 50 3,170 156,990
13:43:28 1,395 ▼ 40 1,020 153,344
13:43:28 1,400 ▼ 35 3,829 152,324
13:43:28 1,405 ▼ 30 611 148,495
13:43:28 1,410 ▼ 25 38 147,884
13:42:56 1,420 ▼ 15 1 147,846
13:42:53 1,420 ▼ 15 1 147,845
13:40:20 1,405 ▼ 30 20 147,467
13:40:20 1,400 ▼ 35 377 147,844
13:40:20 1,415 ▼ 20 3 147,447
13:38:22 1,420 ▼ 15 38 147,444
13:34:09 1,420 ▼ 15 38 147,406
13:29:56 1,420 ▼ 15 38 147,368
13:28:21 1,415 ▼ 20 671 147,330
13:28:14 1,415 ▼ 20 38 146,659
13:27:27 1,425 ▼ 10 709 146,621
13:23:40 1,410 ▼ 25 15 145,912
13:22:42 1,415 ▼ 20 49 145,897
13:21:40 1,420 ▼ 15 323 145,848
13:21:31 1,420 ▼ 15 38 145,525
13:21:31 1,420 ▼ 15 38 145,487
13:17:18 1,425 ▼ 10 38 145,449
13:09:58 1,415 ▼ 20 12 145,411
13:09:56 1,415 ▼ 20 38 145,399
13:08:05 1,420 ▼ 15 582 145,361
13:08:02 1,405 ▼ 30 462 144,779
13:08:02 1,415 ▼ 20 38 144,317
13:04:21 1,410 ▼ 25 100 144,279
13:01:55 1,410 ▼ 25 1 144,179
12:57:45 1,400 ▼ 35 1,025 144,178
12:57:45 1,410 ▼ 25 678 143,153
12:57:45 1,415 ▼ 20 1,159 142,475
12:57:45 1,420 ▼ 15 38 141,316
12:55:16 1,425 ▼ 10 9 141,278
12:54:43 1,425 ▼ 10 11 141,269
12:53:42 1,415 ▼ 20 1,521 141,258
12:53:42 1,420 ▼ 15 38 139,737
12:53:18 1,425 ▼ 10 692 139,699
12:50:42 1,425 ▼ 10 3,200 139,007
12:49:16 1,420 ▼ 15 500 135,807
12:47:48 1,425 ▼ 10 38 135,307
12:47:48 1,425 ▼ 10 38 135,269
12:43:23 1,415 ▼ 20 320 135,231
12:40:06 1,410 ▼ 25 592 134,911
12:40:06 1,415 ▼ 20 38 134,319
12:38:03 1,410 ▼ 25 726 134,281
12:36:54 1,415 ▼ 20 110 133,555
12:36:49 1,415 ▼ 20 657 133,445
12:36:49 1,420 ▼ 15 3 132,788
12:35:37 1,425 ▼ 10 76 132,785
12:28:32 1,425 ▼ 10 155 132,709
12:22:39 1,435  0 2 132,554
12:19:48 1,435  0 1 132,552
12:17:17 1,445 ▲ 10 1 132,551
12:17:17 1,430 ▼ 5 1 132,550
12:13:06 1,415 ▼ 20 1,486 132,549
12:13:06 1,425 ▼ 10 114 131,063
12:11:08 1,435  0 846 130,949
12:10:58 1,435  0 2,048 130,103
12:10:58 1,430 ▼ 5 106 128,055
12:09:28 1,435  0 1 127,949
12:07:58 1,435  0 1 127,948
12:07:58 1,430 ▼ 5 2,488 127,947
12:00:47 1,430 ▼ 5 1 125,459
12:00:10 1,430 ▼ 5 1 125,458
11:59:29 1,425 ▼ 10 133 125,457
11:59:24 1,425 ▼ 10 67 125,324
11:58:29 1,430 ▼ 5 10 125,257
11:55:59 1,425 ▼ 10 90 125,247
11:54:20 1,430 ▼ 5 10 125,157
11:46:13 1,430 ▼ 5 1 125,147
11:46:09 1,430 ▼ 5 2 125,146
11:46:06 1,430 ▼ 5 1 125,144
11:45:54 1,430 ▼ 5 2 125,143
11:45:36 1,430 ▼ 5 5 125,141
11:44:54 1,430 ▼ 5 10 125,136
11:44:49 1,430 ▼ 5 1 125,126
11:44:17 1,430 ▼ 5 1 125,125
11:44:06 1,430 ▼ 5 1 125,124
11:43:33 1,415 ▼ 20 79 125,123
11:43:33 1,420 ▼ 15 38 125,044
11:43:33 1,425 ▼ 10 83 125,006
11:43:25 1,430 ▼ 5 1 124,923
11:43:17 1,430 ▼ 5 50 124,922
11:43:16 1,430 ▼ 5 1 124,872
11:42:56 1,430 ▼ 5 10 124,871
11:41:05 1,425 ▼ 10 305 124,861
11:40:23 1,425 ▼ 10 38 124,556
11:36:22 1,425 ▼ 10 1 124,518
11:36:04 1,410 ▼ 25 593 124,517
11:36:04 1,415 ▼ 20 1 123,924
11:36:04 1,420 ▼ 15 36 123,923
11:34:31 1,420 ▼ 15 500 123,887
11:33:57 1,425 ▼ 10 80 123,387
11:31:58 1,425 ▼ 10 38 123,307
11:27:45 1,425 ▼ 10 38 123,269
11:24:20 1,425 ▼ 10 152 123,231
11:12:31 1,430 ▼ 5 21 123,079
11:10:37 1,420 ▼ 15 200 123,058
11:10:32 1,420 ▼ 15 2,300 122,858
11:08:36 1,420 ▼ 15 200 120,558
11:07:54 1,420 ▼ 15 499 120,358
11:07:32 1,420 ▼ 15 653 119,859
11:07:32 1,425 ▼ 10 10 119,206
11:07:16 1,420 ▼ 15 647 119,196
11:07:11 1,405 ▼ 30 1 118,549
11:07:11 1,410 ▼ 25 38 118,548
11:06:34 1,400 ▼ 35 574 118,510
11:06:34 1,420 ▼ 15 9 117,936
11:06:14 1,420 ▼ 15 100 117,927
11:04:20 1,425 ▼ 10 24 117,827
11:03:12 1,425 ▼ 10 200 117,803
10:58:22 1,430 ▼ 5 199 117,603
10:56:17 1,430 ▼ 5 1 117,404
10:49:41 1,435  0 600 117,403
10:49:35 1,435  0 1 116,803
10:49:30 1,420 ▼ 15 1 116,802
10:47:23 1,435  0 1,274 116,801
10:46:48 1,435  0 301 115,527
10:46:48 1,435  0 208 115,226
10:46:48 1,435  0 208 115,018
10:46:48 1,435  0 312 114,810
10:46:48 1,435  0 208 114,498
10:46:41 1,435  0 878 114,290
10:46:36 1,430 ▼ 5 1,570 113,412
10:46:32 1,430 ▼ 5 4 111,842
10:45:40 1,430 ▼ 5 1 111,838
10:43:52 1,425 ▼ 10 378 111,837
10:43:25 1,420 ▼ 15 280 111,459
10:43:17 1,420 ▼ 15 64 111,179
10:41:58 1,420 ▼ 15 1,936 111,115
10:41:24 1,420 ▼ 15 37 109,179
10:41:24 1,420 ▼ 15 38 109,142
10:39:52 1,420 ▼ 15 1 109,104
10:38:03 1,415 ▼ 20 1 109,103
10:35:47 1,410 ▼ 25 69 109,102
10:34:39 1,420 ▼ 15 3 109,033
10:29:58 1,405 ▼ 30 458 109,030
10:29:41 1,405 ▼ 30 981 108,572
10:29:41 1,410 ▼ 25 19 107,591
10:29:24 1,410 ▼ 25 100 107,572
10:29:02 1,410 ▼ 25 200 107,472
10:28:45 1,415 ▼ 20 38 107,272
10:28:25 1,415 ▼ 20 38 107,234
10:25:28 1,420 ▼ 15 40 107,196
10:25:17 1,420 ▼ 15 100 107,156
10:24:25 1,420 ▼ 15 2 107,056
10:24:23 1,420 ▼ 15 10 107,054
10:24:22 1,420 ▼ 15 40 107,044
10:24:19 1,420 ▼ 15 168 107,004
10:24:12 1,420 ▼ 15 204 106,836
10:24:12 1,415 ▼ 20 492 106,632
10:20:20 1,415 ▼ 20 38 106,140
10:16:12 1,410 ▼ 25 1,255 106,102
10:16:07 1,410 ▼ 25 38 104,847
10:15:43 1,410 ▼ 25 2 104,809
10:11:54 1,410 ▼ 25 38 104,807
10:10:36 1,405 ▼ 30 181 104,769
10:09:49 1,410 ▼ 25 38 104,588
10:09:40 1,415 ▼ 20 12 104,550
10:08:40 1,415 ▼ 20 2 104,538
10:07:05 1,415 ▼ 20 1 104,536
10:05:20 1,405 ▼ 30 962 104,535
10:05:20 1,405 ▼ 30 38 103,573
10:01:54 1,400 ▼ 35 1 103,535
10:00:29 1,390 ▼ 45 2,815 103,534
10:00:29 1,395 ▼ 40 545 100,719
10:00:29 1,400 ▼ 35 1,110 100,174
10:00:29 1,405 ▼ 30 1,010 99,064
10:00:29 1,410 ▼ 25 920 98,054
10:00:16 1,410 ▼ 25 1,000 97,134
09:59:38 1,420 ▼ 15 2 96,134
09:59:19 1,420 ▼ 15 39 96,132
09:59:15 1,410 ▼ 25 200 96,093
09:59:05 1,410 ▼ 25 1,000 95,893
09:56:44 1,420 ▼ 15 88 94,893
09:53:33 1,420 ▼ 15 10 94,805
09:52:34 1,420 ▼ 15 11 94,795
09:51:59 1,420 ▼ 15 11 94,784
09:51:49 1,415 ▼ 20 226 94,773
09:51:34 1,420 ▼ 15 11 94,547
09:50:23 1,420 ▼ 15 45 94,536
09:50:23 1,415 ▼ 20 10 94,491
09:50:02 1,420 ▼ 15 3 94,481
09:49:45 1,425 ▼ 10 55 94,478
09:49:44 1,410 ▼ 25 200 94,423
09:48:06 1,410 ▼ 25 4 94,223
09:46:19 1,425 ▼ 10 3 94,219
09:44:57 1,415 ▼ 20 1 94,216
09:44:20 1,415 ▼ 20 1,100 94,215
09:44:00 1,420 ▼ 15 2,587 93,115
09:43:19 1,415 ▼ 20 1,500 90,528
09:43:16 1,410 ▼ 25 2,608 89,028
09:42:23 1,405 ▼ 30 406 86,420
09:42:23 1,390 ▼ 45 46 86,014
09:41:57 1,385 ▼ 50 2,923 85,968
09:41:57 1,390 ▼ 45 2,516 83,045
09:41:57 1,400 ▼ 35 102 80,529
09:41:57 1,405 ▼ 30 1,949 80,427
09:41:57 1,410 ▼ 25 2,523 78,478
09:41:24 1,415 ▼ 20 10 75,955
09:40:43 1,420 ▼ 15 93 75,945
09:40:06 1,420 ▼ 15 46 75,852
09:38:45 1,420 ▼ 15 5 75,806
09:37:30 1,420 ▼ 15 247 75,801
09:36:42 1,405 ▼ 30 2,038 75,554
09:36:00 1,420 ▼ 15 491 73,516
09:35:53 1,420 ▼ 15 253 73,025
09:35:30 1,410 ▼ 25 1,477 72,772
09:35:29 1,405 ▼ 30 2,016 71,295
09:35:20 1,405 ▼ 30 1,499 69,279
09:35:11 1,405 ▼ 30 62 67,780
09:35:02 1,400 ▼ 35 2,530 67,718
09:35:02 1,395 ▼ 40 1,002 65,188
09:35:00 1,395 ▼ 40 2,010 64,186
09:34:59 1,395 ▼ 40 1,349 62,176
09:34:33 1,395 ▼ 40 5 60,827
09:34:27 1,395 ▼ 40 7 60,822
09:34:02 1,395 ▼ 40 3,000 60,815
09:33:58 1,385 ▼ 50 10 57,815
09:33:43 1,385 ▼ 50 433 57,805
09:32:53 1,395 ▼ 40 10 57,372
09:32:29 1,385 ▼ 50 21 57,362
09:32:08 1,385 ▼ 50 793 57,341
09:30:59 1,395 ▼ 40 158 56,548
09:30:59 1,385 ▼ 50 6 56,390
09:29:16 1,385 ▼ 50 30 56,384
09:28:43 1,385 ▼ 50 498 56,354
09:28:32 1,390 ▼ 45 18,507 55,856
09:28:32 1,390 ▼ 45 374 37,349
09:28:22 1,395 ▼ 40 9 36,975
09:28:19 1,390 ▼ 45 3,413 36,966
09:28:15 1,390 ▼ 45 3,329 33,553
09:28:08 1,395 ▼ 40 2 30,224
09:27:39 1,395 ▼ 40 7,465 30,222
09:27:21 1,400 ▼ 35 10 22,757
09:26:56 1,395 ▼ 40 8 22,747
09:24:13 1,405 ▼ 30 50 22,739
09:23:48 1,405 ▼ 30 3 22,689
09:19:16 1,410 ▼ 25 9 22,686
09:18:37 1,405 ▼ 30 461 22,677
09:17:50 1,395 ▼ 40 1 22,216
09:17:12 1,395 ▼ 40 200 22,215
09:16:42 1,390 ▼ 45 3,579 22,015
09:15:14 1,390 ▼ 45 265 18,436
09:15:09 1,390 ▼ 45 50 18,171
09:14:52 1,395 ▼ 40 382 18,121
09:14:52 1,395 ▼ 40 120 17,739
09:14:07 1,400 ▼ 35 3 17,619
09:13:21 1,405 ▼ 30 2 17,616
09:12:23 1,395 ▼ 40 5,706 17,614
09:12:23 1,400 ▼ 35 94 11,908
09:11:14 1,400 ▼ 35 6 11,814
09:11:09 1,405 ▼ 30 50 11,808
09:10:32 1,405 ▼ 30 2,702 11,758
09:10:27 1,415 ▼ 20 100 9,056
09:08:54 1,410 ▼ 25 3,000 8,956
09:08:08 1,395 ▼ 40 647 5,956
09:07:54 1,400 ▼ 35 10 5,309
09:07:49 1,390 ▼ 45 728 5,299
09:07:49 1,390 ▼ 45 86 4,571
09:07:49 1,395 ▼ 40 10 4,485
09:07:49 1,400 ▼ 35 204 4,475
09:07:26 1,405 ▼ 30 1,029 4,271
09:07:00 1,410 ▼ 25 772 3,242
09:05:53 1,410 ▼ 25 799 2,470
09:05:53 1,415 ▼ 20 201 1,671
09:05:27 1,420 ▼ 15 5 1,470
09:05:16 1,420 ▼ 15 100 1,465
09:03:48 1,420 ▼ 15 17 1,365
09:02:43 1,420 ▼ 15 475 1,348
09:02:31 1,420 ▼ 15 3 873
09:01:59 1,420 ▼ 15 455 870
09:01:09 1,420 ▼ 15 290 415
09:00:15 1,420 ▼ 15 2 125
09:00:12 1,425 ▼ 10 123 123

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.