인터지스
(129260)
코스피
운수창고
액면가 500원
  02.19 10:39

3,315 (3,250)   [시가/고가/저가] 3,285 / 3,345 / 3,265 
전일비/등락률 ▲ 65 (2.00%) 매도호가/호가잔량 3,320 / 621
거래량/전일동시간대비 94,183 /▲ 75,594 매수호가/호가잔량 3,310 / 1,550
상한가/하한가 4,225 / 2,275 총매도/총매수잔량 22,251 / 22,006

매도잔량 호가 매수잔량
201 3,365 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,596 3,360
798 3,355
1,902 3,350
6,613 3,345
5,212 3,340
1,108 3,335
1,000 3,330
2,200 3,325
621 3,320
 
3,310 1,550
3,305 7,035
3,300 5,481
3,290 359
3,280 1,550
3,275 2,001
3,270 160
3,265 1,810
3,260 2,050
3,255 10
 
총매도잔량 순매수잔량 총매수잔량
22,251 -245 22,006
시간외잔량 시간외잔량
0 0
 
인터지스 129260
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,439.79 (+17.96)    FUTURE 316.65 (+1.85)   Basis: 0.35
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:34:26 3,315 ▲ 65 2 93,823
10:34:20 3,315 ▲ 65 361 93,821
10:31:31 3,305 ▲ 55 100 93,460
10:27:52 3,305 ▲ 55 1,999 93,360
10:26:26 3,305 ▲ 55 168 91,361
10:25:48 3,310 ▲ 60 1 91,193
10:24:57 3,305 ▲ 55 3,174 91,192
10:23:31 3,305 ▲ 55 200 88,018
10:22:08 3,305 ▲ 55 160 87,818
10:19:50 3,310 ▲ 60 59 87,658
10:19:41 3,310 ▲ 60 91 87,599
10:19:24 3,305 ▲ 55 100 87,508
10:18:46 3,300 ▲ 50 50 87,408
10:18:30 3,300 ▲ 50 50 87,358
10:16:47 3,300 ▲ 50 2,088 87,308
10:16:47 3,315 ▲ 65 2,230 85,220
10:16:47 3,320 ▲ 70 82 82,990
10:15:19 3,320 ▲ 70 100 82,908
10:14:48 3,320 ▲ 70 1,000 82,808
10:14:16 3,320 ▲ 70 1,000 81,808
10:12:43 3,320 ▲ 70 30 80,808
10:11:27 3,320 ▲ 70 458 80,778
10:11:13 3,320 ▲ 70 1 80,320
10:10:25 3,320 ▲ 70 50 80,319
10:10:16 3,325 ▲ 75 92 80,269
10:09:00 3,325 ▲ 75 1,000 80,177
10:06:23 3,330 ▲ 80 130 79,177
10:05:25 3,325 ▲ 75 507 79,047
10:04:23 3,325 ▲ 75 1 78,540
10:03:55 3,330 ▲ 80 1,812 78,539
10:02:39 3,330 ▲ 80 10 76,727
10:01:50 3,335 ▲ 85 3 76,717
10:01:40 3,335 ▲ 85 49 76,714
10:01:31 3,335 ▲ 85 124 76,665
10:01:18 3,335 ▲ 85 480 76,541
10:00:25 3,335 ▲ 85 17 76,061
10:00:20 3,335 ▲ 85 10 76,044
09:59:57 3,335 ▲ 85 152 76,034
09:59:44 3,335 ▲ 85 18 75,882
09:59:37 3,335 ▲ 85 48 75,864
09:59:26 3,335 ▲ 85 17 75,816
09:59:08 3,335 ▲ 85 55 75,799
09:58:40 3,335 ▲ 85 141 75,744
09:58:10 3,335 ▲ 85 50 75,603
09:58:08 3,335 ▲ 85 40 75,553
09:57:55 3,335 ▲ 85 110 75,513
09:57:40 3,335 ▲ 85 300 75,403
09:57:28 3,335 ▲ 85 270 75,103
09:57:13 3,335 ▲ 85 1 74,833
09:57:06 3,335 ▲ 85 45 74,832
09:56:32 3,340 ▲ 90 84 74,787
09:56:24 3,340 ▲ 90 8 74,703
09:56:22 3,340 ▲ 90 432 74,695
09:56:11 3,335 ▲ 85 865 74,263
09:56:04 3,335 ▲ 85 1 73,398
09:56:04 3,335 ▲ 85 500 73,397
09:56:01 3,335 ▲ 85 500 72,897
09:55:52 3,330 ▲ 80 22 72,397
09:54:01 3,335 ▲ 85 99 72,375
09:53:50 3,330 ▲ 80 2 72,276
09:51:43 3,335 ▲ 85 393 72,274
09:51:19 3,335 ▲ 85 474 71,881
09:51:10 3,335 ▲ 85 220 71,407
09:51:06 3,335 ▲ 85 953 71,187
09:50:24 3,335 ▲ 85 89 70,234
09:48:55 3,335 ▲ 85 1 70,145
09:45:06 3,335 ▲ 85 201 70,144
09:44:10 3,335 ▲ 85 174 69,943
09:44:06 3,335 ▲ 85 198 69,769
09:43:58 3,335 ▲ 85 41 69,571
09:43:47 3,330 ▲ 80 214 69,530
09:43:47 3,330 ▲ 80 5 69,316
09:43:46 3,335 ▲ 85 1,000 69,311
09:43:33 3,335 ▲ 85 60 68,311
09:43:21 3,335 ▲ 85 142 68,251
09:43:05 3,330 ▲ 80 34 68,109
09:42:58 3,330 ▲ 80 56 68,075
09:42:56 3,330 ▲ 80 205 68,019
09:42:48 3,330 ▲ 80 12 67,814
09:42:39 3,330 ▲ 80 33 67,802
09:42:33 3,335 ▲ 85 11 67,769
09:41:32 3,330 ▲ 80 27 67,758
09:41:19 3,330 ▲ 80 100 67,731
09:41:17 3,330 ▲ 80 1 67,631
09:41:16 3,330 ▲ 80 6 67,630
09:41:02 3,330 ▲ 80 1 67,624
09:40:48 3,335 ▲ 85 2 67,623
09:40:31 3,330 ▲ 80 1 67,621
09:40:20 3,330 ▲ 80 4 67,620
09:39:00 3,330 ▲ 80 27 67,616
09:38:50 3,330 ▲ 80 100 67,589
09:38:29 3,330 ▲ 80 4 67,489
09:38:18 3,335 ▲ 85 12 67,485
09:38:08 3,335 ▲ 85 2 67,473
09:35:42 3,330 ▲ 80 15 67,471
09:33:31 3,325 ▲ 75 132 67,456
09:33:31 3,335 ▲ 85 500 67,324
09:33:23 3,325 ▲ 75 127 66,824
09:33:23 3,325 ▲ 75 451 66,697
09:32:55 3,325 ▲ 75 12 66,246
09:32:47 3,335 ▲ 85 108 66,234
09:32:40 3,335 ▲ 85 5 66,126
09:32:36 3,335 ▲ 85 15 66,121
09:32:26 3,335 ▲ 85 33 66,106
09:32:26 3,335 ▲ 85 100 66,073
09:31:45 3,335 ▲ 85 133 65,973
09:31:45 3,335 ▲ 85 500 65,840
09:31:16 3,335 ▲ 85 8 65,340
09:30:29 3,340 ▲ 90 479 65,332
09:30:20 3,340 ▲ 90 500 64,853
09:29:55 3,345 ▲ 95 298 64,353
09:29:55 3,345 ▲ 95 16 64,055
09:29:47 3,340 ▲ 90 200 64,039
09:29:34 3,340 ▲ 90 500 63,839
09:29:23 3,340 ▲ 90 323 63,339
09:29:09 3,340 ▲ 90 679 63,016
09:29:05 3,340 ▲ 90 321 62,337
09:29:03 3,340 ▲ 90 1,000 62,016
09:28:57 3,340 ▲ 90 1 61,016
09:28:23 3,340 ▲ 90 678 61,015
09:28:17 3,340 ▲ 90 1,000 60,337
09:27:59 3,340 ▲ 90 21 59,337
09:27:58 3,340 ▲ 90 400 59,316
09:27:50 3,340 ▲ 90 348 58,916
09:27:48 3,340 ▲ 90 2,000 58,568
09:27:40 3,340 ▲ 90 241 56,568
09:27:29 3,340 ▲ 90 254 56,327
09:27:22 3,340 ▲ 90 447 56,073
09:27:15 3,335 ▲ 85 1,181 55,626
09:26:24 3,335 ▲ 85 20 54,445
09:25:50 3,335 ▲ 85 321 54,425
09:25:31 3,335 ▲ 85 2 54,104
09:25:09 3,335 ▲ 85 9 54,102
09:25:08 3,335 ▲ 85 991 54,093
09:23:49 3,335 ▲ 85 78 53,102
09:23:44 3,335 ▲ 85 122 53,024
09:23:40 3,325 ▲ 75 296 52,902
09:23:17 3,335 ▲ 85 10 52,606
09:23:13 3,335 ▲ 85 82 52,596
09:23:06 3,335 ▲ 85 246 52,514
09:23:06 3,330 ▲ 80 20 52,268
09:23:05 3,330 ▲ 80 80 52,248
09:22:48 3,335 ▲ 85 300 52,168
09:22:43 3,330 ▲ 80 7 51,868
09:22:42 3,335 ▲ 85 105 51,861
09:21:55 3,340 ▲ 90 335 51,756
09:21:19 3,340 ▲ 90 86 51,421
09:21:17 3,340 ▲ 90 20 51,335
09:21:16 3,340 ▲ 90 9 51,315
09:21:07 3,340 ▲ 90 53 51,306
09:21:01 3,340 ▲ 90 47 51,253
09:20:59 3,340 ▲ 90 100 51,206
09:20:55 3,340 ▲ 90 50 51,106
09:20:54 3,340 ▲ 90 100 51,056
09:20:53 3,340 ▲ 90 100 50,956
09:20:44 3,340 ▲ 90 100 50,856
09:20:42 3,340 ▲ 90 5 50,756
09:20:41 3,340 ▲ 90 6 50,751
09:20:27 3,340 ▲ 90 100 50,745
09:20:14 3,340 ▲ 90 200 50,645
09:20:14 3,340 ▲ 90 2,237 50,445
09:20:14 3,335 ▲ 85 55 48,208
09:19:51 3,335 ▲ 85 700 48,153
09:19:45 3,335 ▲ 85 66 47,453
09:19:35 3,330 ▲ 80 432 47,387
09:18:38 3,330 ▲ 80 1 46,955
09:18:25 3,330 ▲ 80 120 46,954
09:18:23 3,330 ▲ 80 346 46,834
09:18:22 3,330 ▲ 80 120 46,488
09:18:18 3,330 ▲ 80 2,780 46,368
09:18:18 3,325 ▲ 75 2,220 43,588
09:18:10 3,325 ▲ 75 1 41,368
09:18:10 3,320 ▲ 70 877 41,367
09:16:35 3,315 ▲ 65 100 40,490
09:16:32 3,315 ▲ 65 100 40,390
09:16:12 3,315 ▲ 65 50 40,290
09:15:08 3,320 ▲ 70 16 40,240
09:15:00 3,320 ▲ 70 120 40,224
09:14:56 3,320 ▲ 70 120 40,104
09:14:42 3,315 ▲ 65 1 39,984
09:14:36 3,315 ▲ 65 50 39,983
09:14:35 3,315 ▲ 65 100 39,933
09:14:28 3,310 ▲ 60 16 39,833
09:14:19 3,310 ▲ 60 1,000 39,817
09:14:07 3,310 ▲ 60 2 38,817
09:14:04 3,315 ▲ 65 100 38,815
09:13:52 3,305 ▲ 55 145 38,715
09:13:14 3,310 ▲ 60 694 38,570
09:13:06 3,310 ▲ 60 86 37,876
09:13:01 3,315 ▲ 65 134 37,790
09:12:57 3,320 ▲ 70 1 37,656
09:12:57 3,320 ▲ 70 500 37,655
09:12:40 3,320 ▲ 70 3,000 37,155
09:12:31 3,320 ▲ 70 2,400 34,155
09:12:30 3,320 ▲ 70 88 31,755
09:12:30 3,315 ▲ 65 2,974 31,667
09:12:30 3,310 ▲ 60 815 28,693
09:12:30 3,305 ▲ 55 77 27,878
09:12:26 3,305 ▲ 55 100 27,801
09:12:22 3,305 ▲ 55 79 27,701
09:12:14 3,305 ▲ 55 150 27,622
09:11:54 3,305 ▲ 55 95 27,472
09:11:37 3,305 ▲ 55 1,905 27,377
09:11:29 3,300 ▲ 50 1,987 25,472
09:11:12 3,295 ▲ 45 490 23,485
09:10:57 3,295 ▲ 45 137 22,995
09:10:46 3,295 ▲ 45 73 22,858
09:10:33 3,285 ▲ 35 51 22,662
09:10:33 3,280 ▲ 30 123 22,785
09:10:04 3,285 ▲ 35 100 22,611
09:08:50 3,285 ▲ 35 2 22,511
09:08:16 3,280 ▲ 30 500 22,509
09:06:56 3,300 ▲ 50 2,000 22,009
09:06:48 3,300 ▲ 50 7 20,009
09:06:28 3,300 ▲ 50 862 20,002
09:06:18 3,300 ▲ 50 100 19,140
09:06:13 3,300 ▲ 50 937 19,040
09:06:11 3,300 ▲ 50 633 18,103
09:06:11 3,295 ▲ 45 2,000 16,002
09:06:11 3,300 ▲ 50 1,468 17,470
09:06:11 3,285 ▲ 35 1,000 13,002
09:06:11 3,290 ▲ 40 1,000 14,002
09:05:41 3,280 ▲ 30 200 12,002
09:05:17 3,280 ▲ 30 100 11,802
09:05:04 3,275 ▲ 25 1,000 11,702
09:03:39 3,275 ▲ 25 205 10,702
09:02:43 3,275 ▲ 25 100 10,497
09:02:19 3,305 ▲ 55 500 10,397
09:01:52 3,305 ▲ 55 300 9,897
09:01:44 3,305 ▲ 55 154 9,597
09:00:54 3,305 ▲ 55 559 9,443
09:00:53 3,305 ▲ 55 441 8,884
09:00:46 3,305 ▲ 55 984 8,443
09:00:46 3,295 ▲ 45 500 3,459
09:00:46 3,300 ▲ 50 4,000 7,459
09:00:09 3,305 ▲ 55 53 2,959
09:00:09 3,290 ▲ 40 115 2,574
09:00:09 3,300 ▲ 50 332 2,906
09:00:09 3,265 ▲ 15 500 2,459
09:00:08 3,285 ▲ 35 1,459 1,959
08:19:30 3,250  0 380 500
08:05:51 3,250  0 120 120

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:39    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,437.17 ▲ 15.34 0.63%
코스닥 864.06 ▲ 16.03 1.89%
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.