코리아에스이
(101670)
코스닥
벤처기업부
액면가 200원
  10.16 15:59

1,655 (1,625)   [시가/고가/저가] 1,645 / 1,690 / 1,595 
전일비/등락률 ▲ 30 (1.85%) 매도호가/호가잔량 1,655 / 1,477
거래량/전일동시간대비 198,639 /▲ 63,248 매수호가/호가잔량 1,645 / 2,120
상한가/하한가 2,110 / 1,140 총매도/총매수잔량 29,669 / 39,109

매도잔량 호가 매수잔량
2,751 1,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,786 1,695
4,585 1,690
621 1,685
2,767 1,680
1,619 1,675
11,156 1,670
1,580 1,665
1,327 1,660
1,477 1,655
 
1,645 2,120
1,635 1,224
1,630 1,225
1,625 1,625
1,620 5,656
1,615 8,891
1,610 2,031
1,605 2,510
1,600 11,652
1,595 2,175
 
총매도잔량 순매수잔량 총매수잔량
29,669 9,440 39,109
시간외잔량 시간외잔량
0 31
 
코리아에스이 101670
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 731.50 (+12.63)    FUTURE 277.65 (-0.25)   Basis: 0.75
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 1,655 ▲ 30 2,076 198,639
15:18:32 1,650 ▲ 25 1 196,563
15:17:51 1,645 ▲ 20 449 196,562
15:17:44 1,645 ▲ 20 29 196,113
15:16:56 1,645 ▲ 20 517 196,084
15:16:56 1,645 ▲ 20 220 195,567
15:15:59 1,635 ▲ 10 456 195,347
15:15:58 1,645 ▲ 20 343 194,891
15:12:47 1,645 ▲ 20 10 194,548
15:10:48 1,650 ▲ 25 1 194,538
15:10:45 1,645 ▲ 20 10 194,537
15:08:31 1,650 ▲ 25 119 194,527
15:08:01 1,650 ▲ 25 1 194,408
15:07:50 1,645 ▲ 20 2 194,407
15:03:23 1,650 ▲ 25 953 194,405
15:03:08 1,650 ▲ 25 127 193,452
15:02:38 1,650 ▲ 25 976 193,325
15:02:34 1,650 ▲ 25 104 192,349
14:57:49 1,655 ▲ 30 1 192,245
14:56:49 1,655 ▲ 30 1,080 192,244
14:47:16 1,655 ▲ 30 90 191,164
14:41:39 1,650 ▲ 25 194 191,074
14:41:38 1,650 ▲ 25 900 190,880
14:39:47 1,650 ▲ 25 1,615 189,980
14:34:00 1,650 ▲ 25 200 188,365
14:23:50 1,650 ▲ 25 1 188,165
14:21:25 1,635 ▲ 10 1,194 188,164
14:21:25 1,635 ▲ 10 1,987 186,970
14:21:25 1,640 ▲ 15 84 184,983
14:21:25 1,645 ▲ 20 5 184,899
14:19:37 1,645 ▲ 20 1 184,894
14:19:33 1,645 ▲ 20 1 184,893
14:16:52 1,645 ▲ 20 200 184,892
14:11:02 1,650 ▲ 25 2 184,692
14:09:43 1,650 ▲ 25 10 184,690
14:08:20 1,640 ▲ 15 1 184,680
14:06:15 1,650 ▲ 25 78 184,679
14:06:15 1,655 ▲ 30 1 184,601
13:50:44 1,645 ▲ 20 572 184,600
13:50:44 1,645 ▲ 20 609 184,028
13:50:31 1,645 ▲ 20 2,000 183,419
13:50:31 1,645 ▲ 20 228 181,419
13:50:19 1,645 ▲ 20 1,495 181,191
13:50:12 1,645 ▲ 20 1,900 179,696
13:50:08 1,645 ▲ 20 136 177,796
13:48:31 1,645 ▲ 20 1 177,660
13:48:31 1,645 ▲ 20 1 177,659
13:48:30 1,645 ▲ 20 1 177,658
13:48:28 1,645 ▲ 20 1 177,657
13:48:28 1,645 ▲ 20 1 177,656
13:48:27 1,645 ▲ 20 1 177,655
13:48:26 1,645 ▲ 20 1 177,654
13:48:26 1,645 ▲ 20 1 177,653
13:48:25 1,645 ▲ 20 1 177,652
13:47:23 1,635 ▲ 10 903 177,651
13:47:08 1,640 ▲ 15 6 176,748
13:45:02 1,640 ▲ 15 291 176,742
13:44:12 1,640 ▲ 15 5 176,451
13:44:10 1,640 ▲ 15 200 176,446
13:42:46 1,640 ▲ 15 1,200 176,246
13:42:23 1,640 ▲ 15 1,200 175,046
13:42:00 1,640 ▲ 15 395 173,846
13:41:01 1,640 ▲ 15 6 173,451
13:40:49 1,640 ▲ 15 36 173,445
13:40:43 1,640 ▲ 15 4 173,409
13:40:38 1,640 ▲ 15 1,304 173,405
13:40:36 1,640 ▲ 15 324 172,101
13:39:58 1,640 ▲ 15 681 171,777
13:39:56 1,640 ▲ 15 619 171,096
13:29:12 1,645 ▲ 20 2 170,477
13:19:05 1,640 ▲ 15 301 170,475
13:18:46 1,640 ▲ 15 17 170,174
13:17:44 1,640 ▲ 15 1,000 170,157
13:17:22 1,640 ▲ 15 241 169,157
13:16:30 1,640 ▲ 15 100 168,916
13:13:19 1,640 ▲ 15 100 168,816
13:04:19 1,640 ▲ 15 85 168,716
13:04:08 1,640 ▲ 15 50 168,631
13:03:22 1,640 ▲ 15 365 168,581
12:53:07 1,645 ▲ 20 100 168,216
12:48:02 1,640 ▲ 15 59 168,116
12:47:59 1,640 ▲ 15 53 168,057
12:47:50 1,640 ▲ 15 209 168,004
12:47:38 1,640 ▲ 15 87 167,795
12:47:29 1,640 ▲ 15 159 167,708
12:47:19 1,640 ▲ 15 365 167,549
12:47:09 1,640 ▲ 15 68 167,184
12:45:58 1,640 ▲ 15 5 167,116
12:45:42 1,645 ▲ 20 15 167,111
12:43:50 1,640 ▲ 15 50 167,096
12:43:41 1,640 ▲ 15 100 167,046
12:40:54 1,650 ▲ 25 1 166,946
12:34:50 1,640 ▲ 15 2,587 166,945
12:34:48 1,640 ▲ 15 2,020 164,358
12:34:48 1,645 ▲ 20 474 162,338
12:34:48 1,650 ▲ 25 1,293 161,864
12:34:00 1,655 ▲ 30 3 160,571
12:34:00 1,655 ▲ 30 754 160,568
12:33:45 1,655 ▲ 30 1,000 159,814
12:33:09 1,660 ▲ 35 614 158,814
12:28:00 1,670 ▲ 45 100 158,200
12:27:25 1,670 ▲ 45 20 158,100
12:26:39 1,670 ▲ 45 10 158,080
12:26:29 1,670 ▲ 45 10 158,070
12:07:42 1,675 ▲ 50 15 158,060
12:06:35 1,675 ▲ 50 747 158,045
12:06:35 1,670 ▲ 45 2,080 157,298
12:06:35 1,665 ▲ 40 2,173 155,218
12:06:24 1,665 ▲ 40 30 153,045
12:05:32 1,665 ▲ 40 1 153,015
11:58:18 1,665 ▲ 40 1,134 153,014
11:52:56 1,665 ▲ 40 18 151,880
11:52:23 1,665 ▲ 40 18 151,862
11:52:09 1,665 ▲ 40 18 151,844
11:51:47 1,665 ▲ 40 18 151,826
11:51:12 1,665 ▲ 40 18 151,808
11:50:57 1,665 ▲ 40 18 151,790
11:50:42 1,665 ▲ 40 18 151,772
11:50:27 1,665 ▲ 40 18 151,754
11:50:12 1,665 ▲ 40 18 151,736
11:48:38 1,665 ▲ 40 100 151,718
11:47:59 1,665 ▲ 40 640 151,618
11:47:59 1,660 ▲ 35 660 150,978
11:47:41 1,660 ▲ 35 18 150,318
11:47:18 1,660 ▲ 35 18 150,300
11:46:36 1,660 ▲ 35 50 150,282
11:46:16 1,660 ▲ 35 50 150,232
11:45:40 1,660 ▲ 35 18 150,182
11:38:48 1,650 ▲ 25 7 150,164
11:38:20 1,655 ▲ 30 296 150,157
11:36:02 1,655 ▲ 30 1 149,861
11:33:09 1,655 ▲ 30 18 149,860
11:32:38 1,655 ▲ 30 18 149,842
11:32:20 1,655 ▲ 30 18 149,824
11:32:03 1,655 ▲ 30 18 149,806
11:31:46 1,655 ▲ 30 18 149,788
11:31:29 1,655 ▲ 30 18 149,770
11:31:11 1,655 ▲ 30 18 149,752
11:30:50 1,655 ▲ 30 18 149,734
11:30:30 1,655 ▲ 30 18 149,716
11:30:15 1,655 ▲ 30 18 149,698
11:29:28 1,655 ▲ 30 18 149,680
11:29:07 1,655 ▲ 30 18 149,662
11:28:49 1,655 ▲ 30 18 149,644
11:28:18 1,655 ▲ 30 18 149,626
11:26:46 1,655 ▲ 30 451 149,608
11:26:35 1,655 ▲ 30 1,055 149,157
11:25:27 1,655 ▲ 30 5 148,102
11:25:18 1,650 ▲ 25 183 148,097
11:25:06 1,650 ▲ 25 478 147,914
11:24:39 1,650 ▲ 25 509 147,436
11:24:25 1,650 ▲ 25 100 146,927
11:22:16 1,645 ▲ 20 100 146,827
11:21:15 1,650 ▲ 25 18 146,727
11:20:57 1,650 ▲ 25 18 146,709
11:20:43 1,650 ▲ 25 18 146,691
11:20:22 1,650 ▲ 25 18 146,673
11:20:04 1,650 ▲ 25 18 146,655
11:19:40 1,645 ▲ 20 2 146,637
11:12:57 1,645 ▲ 20 1 146,635
11:12:30 1,650 ▲ 25 188 146,634
11:12:22 1,650 ▲ 25 50 146,446
11:12:08 1,650 ▲ 25 100 146,396
11:11:53 1,635 ▲ 10 194 146,296
11:11:53 1,650 ▲ 25 111 146,102
11:10:27 1,625  0 7,414 145,991
11:10:27 1,630 ▲ 5 1,129 136,012
11:10:27 1,625  0 2,565 138,577
11:10:27 1,635 ▲ 10 220 134,883
11:10:27 1,640 ▲ 15 387 134,663
11:10:27 1,645 ▲ 20 2,285 134,276
11:08:33 1,650 ▲ 25 55 131,991
11:08:26 1,650 ▲ 25 123 131,936
11:07:53 1,650 ▲ 25 26 131,813
11:07:32 1,650 ▲ 25 26 131,787
11:07:10 1,650 ▲ 25 1,420 131,761
11:06:45 1,655 ▲ 30 10 130,341
11:04:40 1,655 ▲ 30 79 130,331
11:02:55 1,650 ▲ 25 310 130,252
11:01:52 1,650 ▲ 25 50 129,942
11:01:41 1,650 ▲ 25 46 129,892
11:01:26 1,650 ▲ 25 150 129,846
11:01:20 1,650 ▲ 25 35 129,696
11:00:32 1,650 ▲ 25 63 129,661
10:59:40 1,645 ▲ 20 1 129,598
10:52:03 1,650 ▲ 25 302 129,597
10:52:02 1,650 ▲ 25 1 129,295
10:46:58 1,650 ▲ 25 1 129,294
10:45:59 1,630 ▲ 5 1,418 129,293
10:45:59 1,635 ▲ 10 1,743 127,875
10:45:59 1,640 ▲ 15 286 126,132
10:45:09 1,640 ▲ 15 3,415 125,846
10:45:09 1,645 ▲ 20 1,369 122,431
10:45:09 1,650 ▲ 25 116 121,062
10:45:07 1,650 ▲ 25 584 120,946
10:38:08 1,645 ▲ 20 95 120,362
10:36:04 1,645 ▲ 20 5 120,267
10:28:22 1,650 ▲ 25 1 120,262
10:28:00 1,645 ▲ 20 186 120,261
10:28:00 1,645 ▲ 20 120 120,075
10:27:40 1,645 ▲ 20 129 119,955
10:27:28 1,645 ▲ 20 54 119,826
10:27:19 1,645 ▲ 20 11 119,772
10:26:58 1,645 ▲ 20 500 119,761
10:26:33 1,650 ▲ 25 1 119,261
10:26:06 1,650 ▲ 25 900 119,260
10:25:58 1,650 ▲ 25 1 118,360
10:24:59 1,650 ▲ 25 10 118,359
10:24:30 1,650 ▲ 25 1 118,349
10:23:36 1,650 ▲ 25 1 118,348
10:20:07 1,645 ▲ 20 1,212 118,347
10:19:44 1,650 ▲ 25 5 117,135
10:18:48 1,650 ▲ 25 650 117,130
10:18:36 1,650 ▲ 25 1,000 116,480
10:16:09 1,650 ▲ 25 226 115,480
10:15:55 1,645 ▲ 20 285 115,254
10:15:37 1,645 ▲ 20 329 114,969
10:15:05 1,645 ▲ 20 64 114,640
10:12:55 1,645 ▲ 20 150 114,576
10:12:31 1,645 ▲ 20 24 114,426
10:07:40 1,645 ▲ 20 15 114,402
10:07:00 1,635 ▲ 10 100 114,387
10:06:20 1,635 ▲ 10 2 114,287
10:06:17 1,635 ▲ 10 750 114,285
10:06:15 1,635 ▲ 10 776 113,535
10:06:12 1,635 ▲ 10 500 112,759
10:06:11 1,635 ▲ 10 2,000 112,259
10:06:07 1,635 ▲ 10 888 110,259
10:06:07 1,635 ▲ 10 1,148 109,371
10:06:07 1,630 ▲ 5 500 108,223
10:04:43 1,635 ▲ 10 1 107,723
10:04:41 1,630 ▲ 5 600 107,722
10:04:41 1,620 ▼ 5 679 107,122
10:04:36 1,620 ▼ 5 1,200 106,443
10:04:21 1,620 ▼ 5 1 105,243
10:04:17 1,615 ▼ 10 144 105,242
10:04:17 1,615 ▼ 10 1,100 105,098
10:03:58 1,615 ▼ 10 1,500 103,998
10:03:55 1,605 ▼ 20 4 102,498
10:03:33 1,615 ▼ 10 274 102,494
10:03:26 1,615 ▼ 10 226 102,220
10:03:17 1,600 ▼ 25 3,064 100,681
10:03:17 1,595 ▼ 30 1,313 101,994
10:03:17 1,605 ▼ 20 623 97,617
10:03:03 1,600 ▼ 25 6,768 96,994
10:03:03 1,605 ▼ 20 2,296 90,226
10:03:03 1,610 ▼ 15 694 87,930
10:03:03 1,620 ▼ 5 242 87,236
10:02:54 1,620 ▼ 5 758 86,994
10:02:42 1,615 ▼ 10 45 86,236
10:02:31 1,620 ▼ 5 242 86,191
10:02:30 1,620 ▼ 5 758 85,949
10:02:21 1,615 ▼ 10 126 85,191
10:02:12 1,600 ▼ 25 5,196 85,065
10:02:12 1,615 ▼ 10 240 73,344
10:02:12 1,605 ▼ 20 6,525 79,869
10:02:12 1,620 ▼ 5 3,039 73,104
10:01:51 1,625  0 224 70,065
10:01:45 1,625  0 776 69,841
10:01:32 1,625  0 623 69,065
10:01:32 1,620 ▼ 5 1,000 68,442
10:01:26 1,620 ▼ 5 53 67,442
10:01:24 1,620 ▼ 5 30 67,389
10:01:11 1,620 ▼ 5 154 67,359
10:01:11 1,615 ▼ 10 62 67,205
10:01:06 1,615 ▼ 10 124 67,143
10:00:59 1,600 ▼ 25 5,021 67,019
10:00:59 1,605 ▼ 20 2,889 61,998
10:00:59 1,610 ▼ 15 1,418 59,109
10:00:59 1,615 ▼ 10 100 57,691
10:00:59 1,620 ▼ 5 572 57,591
09:59:30 1,620 ▼ 5 128 57,019
09:59:02 1,625  0 205 56,891
09:58:47 1,600 ▼ 25 152 56,686
09:58:47 1,605 ▼ 20 1,239 53,917
09:58:47 1,600 ▼ 25 2,617 56,534
09:58:47 1,610 ▼ 15 1,068 52,678
09:58:47 1,615 ▼ 10 4,436 51,610
09:58:47 1,620 ▼ 5 540 47,174
09:58:47 1,625  0 100 46,634
09:57:57 1,625  0 400 46,534
09:56:32 1,625  0 97 46,134
09:56:32 1,625  0 4,214 46,037
09:56:32 1,630 ▲ 5 250 41,823
09:56:32 1,640 ▲ 15 439 41,573
09:56:31 1,640 ▲ 15 261 41,134
09:54:25 1,645 ▲ 20 615 40,873
09:51:59 1,630 ▲ 5 5,686 39,233
09:51:59 1,625  0 1,025 40,258
09:51:59 1,640 ▲ 15 289 33,547
09:51:29 1,640 ▲ 15 111 33,258
09:50:25 1,625  0 4,168 33,147
09:50:25 1,630 ▲ 5 2,162 28,979
09:50:25 1,635 ▲ 10 1,071 26,817
09:50:25 1,640 ▲ 15 599 25,746
09:49:57 1,650 ▲ 25 1 25,147
09:49:13 1,645 ▲ 20 5 25,146
09:48:27 1,645 ▲ 20 100 25,141
09:48:20 1,635 ▲ 10 1,898 25,041
09:48:20 1,640 ▲ 15 2,420 23,143
09:48:20 1,645 ▲ 20 682 20,723
09:45:34 1,645 ▲ 20 7 20,041
09:45:34 1,645 ▲ 20 2,450 20,034
09:45:34 1,650 ▲ 25 543 17,584
09:45:03 1,650 ▲ 25 100 17,041
09:38:14 1,660 ▲ 35 1,025 16,941
09:36:47 1,665 ▲ 40 263 15,916
09:30:14 1,660 ▲ 35 100 15,653
09:29:47 1,660 ▲ 35 137 15,553
09:28:06 1,660 ▲ 35 32 15,416
09:28:00 1,660 ▲ 35 20 15,384
09:26:08 1,660 ▲ 35 44 15,364
09:23:45 1,650 ▲ 25 400 15,320
09:23:32 1,650 ▲ 25 30 14,920
09:22:24 1,660 ▲ 35 35 14,890
09:21:21 1,660 ▲ 35 1 14,855
09:21:10 1,640 ▲ 15 313 14,854
09:21:10 1,645 ▲ 20 20 14,541
09:21:10 1,650 ▲ 25 150 14,521
09:21:10 1,655 ▲ 30 72 14,371
09:21:04 1,655 ▲ 30 128 14,299
09:20:54 1,660 ▲ 35 55 14,171
09:20:00 1,660 ▲ 35 100 14,116
09:19:38 1,660 ▲ 35 100 14,016
09:17:39 1,665 ▲ 40 69 13,916
09:17:19 1,665 ▲ 40 100 13,847
09:17:09 1,665 ▲ 40 14 13,747
09:17:02 1,665 ▲ 40 152 13,733
09:16:50 1,670 ▲ 45 100 13,581
09:16:33 1,670 ▲ 45 42 13,481
09:16:29 1,675 ▲ 50 100 13,439
09:16:24 1,675 ▲ 50 6 13,339
09:16:24 1,675 ▲ 50 64 13,333
09:14:02 1,675 ▲ 50 100 13,269
09:13:10 1,670 ▲ 45 100 13,169
09:10:45 1,675 ▲ 50 2 13,069
09:10:37 1,675 ▲ 50 2 13,067
09:09:19 1,675 ▲ 50 15 13,065
09:08:06 1,680 ▲ 55 16 13,050
09:07:04 1,680 ▲ 55 25 13,034
09:06:42 1,680 ▲ 55 186 13,009
09:06:27 1,680 ▲ 55 300 12,823
09:06:15 1,680 ▲ 55 230 12,523
09:06:05 1,690 ▲ 65 1,000 12,293
09:06:03 1,690 ▲ 65 206 11,293
09:05:38 1,690 ▲ 65 1,000 11,087
09:05:29 1,690 ▲ 65 11 10,087
09:05:26 1,685 ▲ 60 672 10,076
09:05:20 1,685 ▲ 60 344 9,404
09:05:12 1,680 ▲ 55 150 9,060
09:05:12 1,680 ▲ 55 388 8,910
09:05:11 1,680 ▲ 55 11 8,522
09:05:05 1,680 ▲ 55 11 8,511
09:04:50 1,680 ▲ 55 11 8,500
09:04:26 1,680 ▲ 55 11 8,489
09:04:21 1,670 ▲ 45 1,000 8,478
09:04:21 1,665 ▲ 40 142 7,478
09:04:01 1,665 ▲ 40 12 7,336
09:03:51 1,665 ▲ 40 12 7,324
09:03:34 1,665 ▲ 40 4 7,312
09:03:31 1,665 ▲ 40 1,271 7,308
09:03:26 1,665 ▲ 40 12 6,037
09:03:17 1,665 ▲ 40 12 6,025
09:03:15 1,665 ▲ 40 35 6,013
09:02:55 1,650 ▲ 25 29 5,978
09:02:45 1,650 ▲ 25 55 5,949
09:02:14 1,650 ▲ 25 200 5,894
09:01:57 1,650 ▲ 25 28 5,694
09:01:35 1,645 ▲ 20 3,089 5,666
09:01:32 1,645 ▲ 20 200 2,577
09:00:43 1,645 ▲ 20 58 2,377
09:00:10 1,645 ▲ 20 2,319 2,319

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12   0 0.00%
코스닥 731.50 ▲ 12.63 1.76%
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.