인터지스
(129260)
코스피
운수창고
액면가 500원
  02.21 15:59

2,715 (2,795)   [시가/고가/저가] 2,825 / 2,825 / 2,690 
전일비/등락률 ▼ 80 (-2.86%) 매도호가/호가잔량 2,715 / 2,675
거래량/전일동시간대비 81,814 /▼ 27,892 매수호가/호가잔량 2,710 / 1,500
상한가/하한가 3,630 / 1,960 총매도/총매수잔량 19,201 / 10,974

매도잔량 호가 매수잔량
1,218 2,770 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
350 2,765
5,166 2,760
1,800 2,755
1,100 2,750
717 2,745
793 2,735
4,382 2,730
1,000 2,725
2,675 2,715
 
2,710 1,500
2,705 1,311
2,700 1,100
2,695 327
2,690 679
2,685 2,141
2,680 802
2,675 2,882
2,670 111
2,665 121
 
총매도잔량 순매수잔량 총매수잔량
19,201 -8,227 10,974
시간외잔량 시간외잔량
0 35
 
인터지스 129260
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,228.66 (-1.10)    FUTURE 288.60 (+0.20)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 2,715 ▼ 80 297 81,814
15:19:59 2,715 ▼ 80 1 81,517
15:19:43 2,715 ▼ 80 109 81,516
15:19:43 2,700 ▼ 95 1,891 81,407
15:19:24 2,700 ▼ 95 200 79,516
15:18:53 2,700 ▼ 95 11 79,316
15:18:16 2,700 ▼ 95 20 79,305
15:18:01 2,700 ▼ 95 1 79,285
15:17:47 2,700 ▼ 95 50 79,284
15:17:39 2,695 ▼ 100 100 79,234
15:17:32 2,700 ▼ 95 20 79,134
15:16:57 2,695 ▼ 100 4 79,114
15:16:56 2,700 ▼ 95 32 79,110
15:16:51 2,700 ▼ 95 1,000 79,078
15:16:38 2,700 ▼ 95 37 78,078
15:16:12 2,700 ▼ 95 20 78,041
15:15:35 2,705 ▼ 90 3,323 73,303
15:15:35 2,700 ▼ 95 4,718 78,021
15:15:35 2,710 ▼ 85 216 69,980
15:14:07 2,715 ▼ 80 180 69,764
15:12:56 2,715 ▼ 80 111 69,584
15:11:04 2,715 ▼ 80 7 69,473
15:11:04 2,710 ▼ 85 213 69,466
15:10:57 2,710 ▼ 85 5 69,253
15:10:38 2,710 ▼ 85 75 69,248
15:10:21 2,710 ▼ 85 9 69,173
15:10:16 2,710 ▼ 85 698 69,164
15:10:10 2,710 ▼ 85 553 68,466
15:10:00 2,715 ▼ 80 1,190 67,913
15:09:48 2,715 ▼ 80 10 66,723
15:08:44 2,710 ▼ 85 644 66,713
15:08:29 2,715 ▼ 80 2 66,069
15:08:11 2,715 ▼ 80 5 66,067
15:08:09 2,715 ▼ 80 234 66,062
15:06:45 2,720 ▼ 75 10 65,828
15:04:05 2,715 ▼ 80 146 65,818
15:03:54 2,715 ▼ 80 5 65,672
15:02:16 2,720 ▼ 75 10 65,667
14:56:43 2,715 ▼ 80 4 65,657
14:49:46 2,720 ▼ 75 10 65,653
14:45:50 2,720 ▼ 75 12 65,643
14:45:35 2,720 ▼ 75 1,000 65,631
14:43:46 2,720 ▼ 75 1 64,631
14:43:17 2,715 ▼ 80 2 64,630
14:42:28 2,720 ▼ 75 11 64,628
14:41:43 2,720 ▼ 75 10 64,617
14:37:03 2,720 ▼ 75 144 64,607
14:36:43 2,720 ▼ 75 500 64,463
14:33:48 2,720 ▼ 75 36 63,963
14:26:37 2,720 ▼ 75 112 63,927
14:26:37 2,725 ▼ 70 13 63,815
14:25:32 2,730 ▼ 65 10 63,802
14:19:42 2,730 ▼ 65 5 63,792
14:12:40 2,730 ▼ 65 1 63,787
14:03:38 2,730 ▼ 65 1 63,786
13:58:48 2,725 ▼ 70 4 63,785
13:57:17 2,725 ▼ 70 1 63,781
13:54:32 2,725 ▼ 70 17 63,777
13:54:32 2,730 ▼ 65 3 63,780
13:52:14 2,725 ▼ 70 381 63,760
13:50:05 2,725 ▼ 70 1 63,379
13:48:53 2,720 ▼ 75 500 63,378
13:44:26 2,725 ▼ 70 10 62,878
13:41:54 2,725 ▼ 70 683 62,868
13:38:58 2,720 ▼ 75 39 62,185
13:30:49 2,725 ▼ 70 2 62,146
13:26:12 2,725 ▼ 70 2 62,144
13:20:45 2,725 ▼ 70 10 62,142
13:19:44 2,725 ▼ 70 10 62,132
13:18:56 2,725 ▼ 70 10 62,122
13:12:03 2,725 ▼ 70 10 62,112
13:11:12 2,720 ▼ 75 10 62,102
13:09:42 2,725 ▼ 70 1 62,092
13:06:16 2,725 ▼ 70 3 62,091
13:05:41 2,725 ▼ 70 10 62,088
13:04:15 2,725 ▼ 70 10 62,078
13:01:37 2,725 ▼ 70 10 62,068
13:01:23 2,725 ▼ 70 5 62,058
13:00:14 2,725 ▼ 70 10 62,053
12:58:57 2,725 ▼ 70 10 62,043
12:56:55 2,725 ▼ 70 10 62,033
12:55:05 2,725 ▼ 70 10 62,023
12:54:29 2,725 ▼ 70 4 62,013
12:51:41 2,725 ▼ 70 304 62,009
12:50:12 2,730 ▼ 65 2 61,705
12:43:45 2,730 ▼ 65 1 61,703
12:43:36 2,730 ▼ 65 1 61,702
12:43:11 2,730 ▼ 65 1 61,701
12:42:06 2,730 ▼ 65 1 61,700
12:41:36 2,730 ▼ 65 1 61,699
12:38:01 2,735 ▼ 60 5 61,698
12:37:24 2,735 ▼ 60 1 61,693
12:36:01 2,730 ▼ 65 84 61,692
12:35:59 2,730 ▼ 65 916 61,608
12:35:31 2,730 ▼ 65 500 60,692
12:34:38 2,730 ▼ 65 500 60,192
12:34:04 2,730 ▼ 65 1,000 59,692
12:33:37 2,730 ▼ 65 1 58,692
12:31:46 2,730 ▼ 65 1 58,691
12:31:36 2,730 ▼ 65 300 58,690
12:30:10 2,730 ▼ 65 1 58,390
12:30:05 2,725 ▼ 70 1 58,389
12:30:01 2,725 ▼ 70 1 58,388
12:29:56 2,725 ▼ 70 121 58,387
12:29:50 2,730 ▼ 65 1 58,266
12:29:45 2,725 ▼ 70 242 58,265
12:29:42 2,725 ▼ 70 1 58,023
12:29:39 2,725 ▼ 70 44 58,022
12:29:36 2,725 ▼ 70 1 57,978
12:29:32 2,725 ▼ 70 1 57,977
12:29:31 2,725 ▼ 70 2 57,976
12:28:59 2,725 ▼ 70 1 57,974
12:28:54 2,725 ▼ 70 1 57,973
12:25:13 2,725 ▼ 70 200 57,972
12:24:23 2,725 ▼ 70 20 57,772
12:24:18 2,725 ▼ 70 300 57,752
12:23:49 2,725 ▼ 70 1 57,452
12:21:53 2,725 ▼ 70 1 57,451
12:21:33 2,725 ▼ 70 10 57,450
12:12:09 2,725 ▼ 70 1 57,440
12:11:14 2,725 ▼ 70 1 57,439
12:10:05 2,725 ▼ 70 40 57,438
12:09:55 2,725 ▼ 70 1 57,398
12:08:36 2,725 ▼ 70 1 57,397
12:08:24 2,725 ▼ 70 1 57,396
12:04:45 2,720 ▼ 75 1 57,395
12:03:32 2,715 ▼ 80 1 57,394
12:02:25 2,725 ▼ 70 1 57,393
11:56:49 2,730 ▼ 65 10 57,392
11:56:17 2,730 ▼ 65 1 57,382
11:56:17 2,725 ▼ 70 12 57,381
11:56:17 2,720 ▼ 75 287 57,369
11:54:24 2,720 ▼ 75 16 57,082
11:54:07 2,720 ▼ 75 1 57,066
11:53:45 2,720 ▼ 75 622 57,065
11:53:42 2,720 ▼ 75 29 56,443
11:53:41 2,720 ▼ 75 30 56,414
11:53:24 2,720 ▼ 75 5 56,384
11:50:39 2,720 ▼ 75 1 56,379
11:48:24 2,720 ▼ 75 5 56,378
11:46:34 2,715 ▼ 80 66 56,373
11:45:43 2,720 ▼ 75 4 56,307
11:40:35 2,720 ▼ 75 6 56,303
11:40:24 2,720 ▼ 75 4 56,297
11:40:13 2,720 ▼ 75 1 56,293
11:40:04 2,725 ▼ 70 1 56,292
11:34:12 2,725 ▼ 70 2 56,291
11:34:12 2,720 ▼ 75 18 56,289
11:28:52 2,715 ▼ 80 144 56,271
11:28:52 2,720 ▼ 75 86 56,127
11:26:21 2,725 ▼ 70 13 56,041
11:25:18 2,725 ▼ 70 1 56,028
11:22:39 2,730 ▼ 65 20 56,027
11:11:27 2,730 ▼ 65 1 56,007
11:03:38 2,730 ▼ 65 30 56,006
11:00:34 2,730 ▼ 65 10 55,976
10:58:59 2,730 ▼ 65 3 55,966
10:48:32 2,730 ▼ 65 1 55,963
10:47:14 2,730 ▼ 65 150 55,962
10:44:20 2,730 ▼ 65 100 55,812
10:43:07 2,735 ▼ 60 1 55,712
10:42:36 2,720 ▼ 75 299 55,711
10:36:55 2,720 ▼ 75 1 55,412
10:36:55 2,710 ▼ 85 6 55,411
10:36:43 2,710 ▼ 85 993 55,405
10:36:17 2,700 ▼ 95 1 54,412
10:36:15 2,710 ▼ 85 220 54,411
10:35:04 2,700 ▼ 95 375 54,191
10:34:10 2,710 ▼ 85 1,000 53,816
10:33:51 2,710 ▼ 85 300 52,816
10:32:53 2,710 ▼ 85 1,000 52,516
10:32:49 2,710 ▼ 85 1 51,516
10:31:08 2,710 ▼ 85 1 51,515
10:30:43 2,695 ▼ 100 700 51,514
10:30:36 2,695 ▼ 100 26 50,814
10:30:18 2,695 ▼ 100 20 50,788
10:30:12 2,695 ▼ 100 4 50,768
10:29:32 2,705 ▼ 90 2 50,468
10:29:32 2,710 ▼ 85 296 50,764
10:29:32 2,700 ▼ 95 2 50,466
10:28:30 2,690 ▼ 105 136 50,464
10:28:30 2,695 ▼ 100 864 50,328
10:25:38 2,695 ▼ 100 1 49,464
10:23:40 2,710 ▼ 85 1 49,463
10:23:38 2,710 ▼ 85 1 49,462
10:23:26 2,705 ▼ 90 2 49,460
10:23:26 2,710 ▼ 85 1 49,461
10:23:26 2,700 ▼ 95 2 49,458
10:22:42 2,695 ▼ 100 1 49,456
10:22:30 2,705 ▼ 90 18 49,444
10:22:30 2,710 ▼ 85 11 49,455
10:22:30 2,700 ▼ 95 2 49,426
10:21:39 2,695 ▼ 100 2,076 49,424
10:20:48 2,700 ▼ 95 18 47,348
10:20:38 2,695 ▼ 100 1 47,330
10:20:38 2,695 ▼ 100 1 47,329
10:20:35 2,700 ▼ 95 1 47,328
10:20:31 2,700 ▼ 95 18 47,327
10:19:29 2,700 ▼ 95 1 47,309
10:19:24 2,700 ▼ 95 80 47,308
10:19:07 2,700 ▼ 95 200 47,228
10:18:40 2,700 ▼ 95 500 47,028
10:18:36 2,700 ▼ 95 1 46,528
10:18:35 2,700 ▼ 95 1 46,527
10:18:34 2,700 ▼ 95 1 46,526
10:18:34 2,700 ▼ 95 1 46,525
10:18:33 2,700 ▼ 95 1 46,524
10:18:27 2,695 ▼ 100 18 46,523
10:18:22 2,700 ▼ 95 715 46,505
10:18:04 2,705 ▼ 90 1 45,790
10:17:33 2,700 ▼ 95 2,000 45,789
10:17:11 2,700 ▼ 95 1 43,789
10:17:10 2,700 ▼ 95 1 43,788
10:17:10 2,700 ▼ 95 1 43,787
10:17:03 2,705 ▼ 90 6 43,786
10:17:02 2,705 ▼ 90 18 43,780
10:11:12 2,710 ▼ 85 1 43,762
10:09:06 2,710 ▼ 85 4 43,761
10:08:55 2,710 ▼ 85 1 43,757
10:08:32 2,705 ▼ 90 200 43,756
10:08:18 2,710 ▼ 85 20 43,556
10:08:13 2,710 ▼ 85 5 43,536
10:07:57 2,710 ▼ 85 5 43,531
10:07:51 2,710 ▼ 85 4 43,526
10:07:45 2,705 ▼ 90 118 43,522
10:06:43 2,705 ▼ 90 18 43,404
10:06:31 2,700 ▼ 95 1 43,386
10:06:08 2,705 ▼ 90 11 43,385
10:05:25 2,705 ▼ 90 13 43,374
10:05:22 2,705 ▼ 90 1 43,361
10:04:40 2,705 ▼ 90 3 43,360
10:04:20 2,705 ▼ 90 10 43,357
10:04:01 2,700 ▼ 95 300 43,347
10:03:01 2,700 ▼ 95 217 43,047
10:02:57 2,700 ▼ 95 200 42,830
10:02:45 2,700 ▼ 95 1 42,630
10:02:44 2,700 ▼ 95 1 42,629
10:02:44 2,700 ▼ 95 1 42,628
10:02:43 2,705 ▼ 90 32 42,627
10:02:21 2,705 ▼ 90 28 42,595
10:01:43 2,705 ▼ 90 6 42,567
10:01:34 2,700 ▼ 95 1 42,561
10:01:33 2,700 ▼ 95 1 42,560
10:01:33 2,700 ▼ 95 1 42,559
10:01:32 2,700 ▼ 95 1 42,558
10:01:31 2,700 ▼ 95 1 42,557
10:01:20 2,705 ▼ 90 90 42,556
10:01:09 2,705 ▼ 90 50 42,466
10:00:12 2,705 ▼ 90 27 42,416
10:00:12 2,705 ▼ 90 56 42,389
10:00:05 2,705 ▼ 90 30 42,333
09:59:44 2,705 ▼ 90 204 42,303
09:59:44 2,705 ▼ 90 30 42,099
09:59:37 2,705 ▼ 90 18 42,069
09:59:34 2,700 ▼ 95 5 42,051
09:59:20 2,695 ▼ 100 1 42,046
09:59:19 2,695 ▼ 100 1 42,045
09:59:18 2,695 ▼ 100 1 42,044
09:59:17 2,695 ▼ 100 1 42,043
09:59:17 2,695 ▼ 100 1 42,042
09:59:16 2,695 ▼ 100 1 42,041
09:59:16 2,695 ▼ 100 1 42,040
09:59:13 2,705 ▼ 90 5,000 42,039
09:59:05 2,705 ▼ 90 12 37,039
09:59:04 2,700 ▼ 95 1,125 37,027
09:59:04 2,700 ▼ 95 350 35,902
09:59:04 2,700 ▼ 95 405 35,552
09:58:59 2,705 ▼ 90 1,001 35,147
09:58:59 2,710 ▼ 85 3,053 34,146
09:58:49 2,710 ▼ 85 1,150 31,093
09:58:49 2,715 ▼ 80 2,004 29,943
09:58:49 2,720 ▼ 75 706 27,939
09:58:40 2,720 ▼ 75 217 27,233
09:58:08 2,720 ▼ 75 39 27,016
09:57:51 2,720 ▼ 75 63 26,977
09:57:51 2,720 ▼ 75 5 26,914
09:57:46 2,720 ▼ 75 632 26,909
09:56:21 2,730 ▼ 65 1 26,277
09:56:01 2,720 ▼ 75 370 26,276
09:55:55 2,720 ▼ 75 5 25,906
09:55:53 2,720 ▼ 75 220 25,901
09:55:42 2,720 ▼ 75 5 25,681
09:55:11 2,730 ▼ 65 1 25,676
09:54:33 2,715 ▼ 80 996 25,675
09:54:33 2,720 ▼ 75 4 24,679
09:54:02 2,710 ▼ 85 1,128 24,675
09:54:02 2,715 ▼ 80 450 23,547
09:54:02 2,720 ▼ 75 422 23,097
09:54:02 2,725 ▼ 70 1 22,675
09:52:58 2,720 ▼ 75 50 22,674
09:52:58 2,720 ▼ 75 878 22,624
09:52:51 2,720 ▼ 75 6 21,746
09:52:38 2,720 ▼ 75 10 21,740
09:52:32 2,715 ▼ 80 220 21,730
09:52:25 2,720 ▼ 75 1,909 21,510
09:52:25 2,725 ▼ 70 1,197 19,601
09:52:24 2,725 ▼ 70 18 18,404
09:52:12 2,725 ▼ 70 54 18,386
09:52:01 2,725 ▼ 70 1 18,332
09:51:59 2,730 ▼ 65 9 18,331
09:51:49 2,730 ▼ 65 10 18,322
09:51:44 2,730 ▼ 65 10 18,312
09:51:44 2,730 ▼ 65 65 18,302
09:51:36 2,730 ▼ 65 80 18,237
09:50:40 2,730 ▼ 65 1,400 18,157
09:50:35 2,735 ▼ 60 10 16,757
09:50:24 2,735 ▼ 60 10 16,747
09:50:16 2,735 ▼ 60 10 16,737
09:50:06 2,735 ▼ 60 10 16,727
09:47:41 2,735 ▼ 60 10 16,717
09:47:26 2,735 ▼ 60 10 16,707
09:47:04 2,735 ▼ 60 10 16,697
09:46:56 2,735 ▼ 60 10 16,687
09:46:44 2,735 ▼ 60 10 16,677
09:45:32 2,735 ▼ 60 10 16,667
09:42:05 2,730 ▼ 65 740 16,657
09:42:05 2,740 ▼ 55 5 15,862
09:42:05 2,735 ▼ 60 55 15,917
09:41:49 2,740 ▼ 55 5 15,857
09:41:12 2,740 ▼ 55 443 15,852
09:41:12 2,745 ▼ 50 52 15,409
09:38:00 2,750 ▼ 45 3 15,357
09:37:00 2,750 ▼ 45 300 15,354
09:36:12 2,750 ▼ 45 1 15,054
09:35:33 2,750 ▼ 45 55 15,053
09:31:35 2,750 ▼ 45 1 14,998
09:31:23 2,750 ▼ 45 1 14,997
09:30:26 2,750 ▼ 45 1 14,996
09:30:02 2,750 ▼ 45 1 14,995
09:27:09 2,750 ▼ 45 1 14,994
09:26:54 2,735 ▼ 60 593 14,993
09:26:54 2,735 ▼ 60 220 14,400
09:24:47 2,730 ▼ 65 91 14,180
09:24:26 2,730 ▼ 65 18 14,089
09:23:55 2,730 ▼ 65 91 14,071
09:23:41 2,735 ▼ 60 10 13,980
09:23:03 2,735 ▼ 60 4 13,970
09:22:30 2,735 ▼ 60 6 13,966
09:21:47 2,730 ▼ 65 140 13,960
09:20:33 2,735 ▼ 60 293 13,820
09:20:32 2,735 ▼ 60 58 13,527
09:20:20 2,740 ▼ 55 612 13,469
09:20:20 2,745 ▼ 50 10 12,857
09:19:12 2,750 ▼ 45 1 12,847
09:18:35 2,750 ▼ 45 5 12,846
09:18:34 2,750 ▼ 45 10 12,841
09:18:24 2,750 ▼ 45 10 12,831
09:18:11 2,750 ▼ 45 10 12,821
09:17:38 2,740 ▼ 55 4 12,811
09:17:38 2,750 ▼ 45 5 12,807
09:17:35 2,750 ▼ 45 450 12,802
09:17:35 2,750 ▼ 45 1,162 12,352
09:17:35 2,755 ▼ 40 2,836 11,190
09:17:35 2,760 ▼ 35 17 8,354
09:17:26 2,760 ▼ 35 483 8,337
09:17:20 2,765 ▼ 30 300 7,854
09:17:08 2,760 ▼ 35 305 7,554
09:16:59 2,765 ▼ 30 500 7,249
09:16:56 2,770 ▼ 25 2,034 6,749
09:13:45 2,805 ▲ 10 120 4,715
09:13:42 2,810 ▲ 15 4 4,595
09:13:41 2,810 ▲ 15 1 4,591
09:13:41 2,805 ▲ 10 1 4,590
09:13:41 2,800 ▲ 5 1 4,589
09:13:41 2,795  0 334 4,588
09:13:41 2,790 ▼ 5 859 4,254
09:13:36 2,785 ▼ 10 1 3,279
09:13:36 2,790 ▼ 5 116 3,395
09:13:36 2,780 ▼ 15 543 3,278
09:13:21 2,780 ▼ 15 19 2,735
09:12:07 2,790 ▼ 5 8 2,716
09:12:02 2,765 ▼ 30 11 2,708
09:11:40 2,765 ▼ 30 30 2,697
09:11:40 2,765 ▼ 30 1,000 2,667
09:11:40 2,760 ▼ 35 2 1,667
09:11:33 2,760 ▼ 35 1,036 1,665
09:04:44 2,790 ▼ 5 17 629
09:04:44 2,785 ▼ 10 163 612
09:04:02 2,755 ▼ 40 163 449
09:04:02 2,760 ▼ 35 76 236
09:04:02 2,755 ▼ 40 50 286
09:04:02 2,770 ▼ 25 11 160
09:03:44 2,775 ▼ 20 1 149
09:02:32 2,775 ▼ 20 1 148
09:00:38 2,795  0 1 147
09:00:26 2,825 ▲ 30 146 146

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.