아이디스
(143160)
코스닥
우량기업부
액면가 500원
  07.20 15:59

8,500 (8,310)   [시가/고가/저가] 8,220 / 8,540 / 8,220 
전일비/등락률 ▲ 190 (2.29%) 매도호가/호가잔량 8,500 / 442
거래량/전일동시간대비 14,661 /▼ 14,878 매수호가/호가잔량 8,470 / 433
상한가/하한가 10,800 / 5,820 총매도/총매수잔량 2,855 / 2,366

매도잔량 호가 매수잔량
120 8,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
235 8,600
358 8,590
1 8,580
140 8,570
758 8,550
553 8,540
32 8,520
216 8,510
442 8,500
 
8,470 433
8,440 200
8,430 1
8,420 160
8,400 104
8,390 60
8,380 760
8,370 48
8,360 300
8,350 300
 
총매도잔량 순매수잔량 총매수잔량
2,855 -489 2,366
시간외잔량 시간외잔량
2 0
 
아이디스 143160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:46:46 8,500 ▲ 190 1 14,661
15:30:30 8,500 ▲ 190 541 14,660
15:19:51 8,500 ▲ 190 1 14,119
15:18:50 8,500 ▲ 190 1 14,118
15:18:23 8,500 ▲ 190 1 14,117
15:16:54 8,500 ▲ 190 50 14,116
15:16:22 8,500 ▲ 190 50 14,066
15:16:00 8,500 ▲ 190 4 14,016
15:15:38 8,500 ▲ 190 100 14,012
15:15:00 8,500 ▲ 190 3 13,912
15:12:53 8,500 ▲ 190 4 13,909
15:07:31 8,500 ▲ 190 37 13,905
15:07:11 8,500 ▲ 190 95 13,868
15:06:37 8,510 ▲ 200 1 13,773
15:06:37 8,500 ▲ 190 92 13,772
15:03:17 8,500 ▲ 190 3 13,680
15:01:01 8,490 ▲ 180 24 13,677
15:01:00 8,500 ▲ 190 5 13,653
15:00:30 8,490 ▲ 180 1 13,648
14:49:28 8,430 ▲ 120 100 13,647
14:44:49 8,500 ▲ 190 29 13,547
14:44:25 8,500 ▲ 190 25 13,518
14:44:10 8,500 ▲ 190 159 13,493
14:37:39 8,500 ▲ 190 196 13,334
14:37:27 8,500 ▲ 190 500 13,138
14:36:58 8,500 ▲ 190 4 12,638
14:36:17 8,520 ▲ 210 1 12,634
14:36:16 8,520 ▲ 210 300 12,633
14:35:52 8,520 ▲ 210 167 12,333
14:35:47 8,530 ▲ 220 5 12,166
14:34:50 8,520 ▲ 210 250 12,161
14:34:49 8,520 ▲ 210 139 11,911
14:34:37 8,520 ▲ 210 300 11,772
14:34:19 8,500 ▲ 190 300 11,472
14:34:19 8,480 ▲ 170 10 11,172
14:34:07 8,470 ▲ 160 3 11,162
14:32:30 8,470 ▲ 160 7 11,159
14:31:30 8,470 ▲ 160 1 11,152
14:29:08 8,470 ▲ 160 2 11,151
14:29:07 8,470 ▲ 160 100 11,149
14:28:47 8,470 ▲ 160 6 11,049
14:28:00 8,460 ▲ 150 6 11,043
14:27:21 8,460 ▲ 150 2 11,037
14:25:15 8,460 ▲ 150 4 11,035
14:19:33 8,460 ▲ 150 9 11,031
14:17:19 8,460 ▲ 150 1 11,022
14:15:02 8,460 ▲ 150 10 11,021
14:11:32 8,400 ▲ 90 15 11,011
14:09:30 8,450 ▲ 140 7 10,996
14:07:01 8,450 ▲ 140 5 10,989
14:02:00 8,450 ▲ 140 6 10,984
13:59:17 8,390 ▲ 80 11 10,978
13:58:00 8,450 ▲ 140 5 10,967
13:54:51 8,390 ▲ 80 4 10,962
13:43:49 8,390 ▲ 80 46 10,958
13:43:47 8,390 ▲ 80 6 10,912
13:38:58 8,390 ▲ 80 400 10,906
13:38:08 8,390 ▲ 80 9 10,506
13:37:48 8,400 ▲ 90 6 10,497
13:34:37 8,410 ▲ 100 29 10,491
13:25:46 8,410 ▲ 100 11 10,462
13:12:26 8,400 ▲ 90 8 10,451
13:10:57 8,400 ▲ 90 92 10,443
13:09:51 8,400 ▲ 90 10 10,351
13:08:32 8,400 ▲ 90 100 10,341
13:01:18 8,400 ▲ 90 100 10,241
12:43:17 8,400 ▲ 90 20 10,141
12:42:07 8,390 ▲ 80 83 10,121
12:35:07 8,390 ▲ 80 119 10,038
12:35:07 8,400 ▲ 90 1 9,919
12:33:19 8,410 ▲ 100 127 9,918
12:22:12 8,410 ▲ 100 90 9,791
12:16:21 8,410 ▲ 100 11 9,701
12:15:12 8,400 ▲ 90 99 9,690
12:14:36 8,400 ▲ 90 100 9,591
12:14:14 8,390 ▲ 80 82 9,491
12:13:53 8,410 ▲ 100 6 9,409
12:13:53 8,410 ▲ 100 12 9,403
12:13:16 8,410 ▲ 100 100 9,391
12:12:51 8,410 ▲ 100 55 9,291
12:12:16 8,420 ▲ 110 90 9,236
12:11:59 8,420 ▲ 110 20 9,146
11:59:18 8,410 ▲ 100 35 9,126
11:59:18 8,420 ▲ 110 551 9,091
11:59:18 8,430 ▲ 120 200 8,540
11:59:18 8,440 ▲ 130 240 8,340
11:59:18 8,450 ▲ 140 1 8,100
11:59:18 8,460 ▲ 150 26 8,099
11:54:30 8,470 ▲ 160 7 8,073
11:52:42 8,460 ▲ 150 65 8,066
11:47:47 8,460 ▲ 150 5 8,001
11:43:30 8,460 ▲ 150 7 7,996
11:33:17 8,460 ▲ 150 5 7,989
11:31:05 8,410 ▲ 100 18 7,984
11:11:13 8,400 ▲ 90 106 7,966
11:11:13 8,410 ▲ 100 394 7,860
10:53:00 8,400 ▲ 90 856 7,466
10:53:00 8,410 ▲ 100 610 6,610
10:53:00 8,420 ▲ 110 34 6,000
10:49:08 8,420 ▲ 110 38 5,966
10:49:08 8,420 ▲ 110 4 5,928
10:48:59 8,420 ▲ 110 20 5,924
10:48:58 8,420 ▲ 110 1 5,904
10:48:56 8,420 ▲ 110 237 5,903
10:47:10 8,460 ▲ 150 10 5,666
10:45:02 8,460 ▲ 150 2 5,656
10:43:39 8,470 ▲ 160 1 5,654
10:42:08 8,470 ▲ 160 100 5,653
10:41:48 8,480 ▲ 170 210 4,553
10:41:48 8,470 ▲ 160 1,000 5,553
10:41:48 8,490 ▲ 180 206 4,343
10:40:36 8,500 ▲ 190 100 4,137
10:40:05 8,500 ▲ 190 399 4,037
10:40:05 8,510 ▲ 200 1 3,638
10:39:33 8,520 ▲ 210 13 3,637
10:35:38 8,520 ▲ 210 20 3,624
10:34:43 8,520 ▲ 210 2 3,604
10:34:07 8,520 ▲ 210 35 3,602
10:31:33 8,540 ▲ 230 50 3,567
10:30:57 8,530 ▲ 220 27 3,517
10:27:45 8,530 ▲ 220 15 3,490
10:27:24 8,530 ▲ 220 30 3,475
10:26:15 8,540 ▲ 230 9 3,445
10:26:15 8,530 ▲ 220 91 3,436
10:24:11 8,530 ▲ 220 7 3,345
10:24:04 8,530 ▲ 220 4 3,338
10:23:47 8,530 ▲ 220 16 3,334
10:23:39 8,530 ▲ 220 9 3,318
10:22:07 8,530 ▲ 220 14 3,309
10:22:02 8,530 ▲ 220 111 3,295
10:19:42 8,530 ▲ 220 6 3,184
10:19:13 8,520 ▲ 210 2 3,178
10:17:24 8,530 ▲ 220 1 3,176
10:16:26 8,530 ▲ 220 3 3,175
10:14:14 8,540 ▲ 230 18 3,172
10:14:14 8,530 ▲ 220 30 3,154
10:14:04 8,540 ▲ 230 1 3,124
10:13:55 8,540 ▲ 230 34 3,123
10:13:46 8,540 ▲ 230 31 3,089
10:13:00 8,540 ▲ 230 7 3,058
10:11:04 8,540 ▲ 230 100 3,051
10:09:38 8,540 ▲ 230 5 2,951
10:08:16 8,540 ▲ 230 27 2,946
10:08:08 8,540 ▲ 230 20 2,919
10:06:29 8,540 ▲ 230 100 2,899
10:04:57 8,530 ▲ 220 30 2,799
10:04:48 8,540 ▲ 230 4 2,769
10:04:42 8,540 ▲ 230 8 2,765
10:04:39 8,540 ▲ 230 92 2,757
10:04:30 8,540 ▲ 230 4 2,665
10:04:25 8,530 ▲ 220 287 2,661
10:03:03 8,530 ▲ 220 150 2,374
10:02:58 8,530 ▲ 220 50 2,224
10:02:47 8,530 ▲ 220 7 2,174
10:02:47 8,530 ▲ 220 7 2,167
10:02:47 8,520 ▲ 210 1 2,160
10:02:44 8,520 ▲ 210 1 2,159
10:02:43 8,510 ▲ 200 1 2,158
10:02:43 8,500 ▲ 190 498 2,157
10:02:42 8,500 ▲ 190 200 1,659
10:02:21 8,500 ▲ 190 100 1,459
09:58:20 8,500 ▲ 190 1 1,359
09:58:06 8,500 ▲ 190 1 1,358
09:57:02 8,500 ▲ 190 5 1,357
09:57:01 8,500 ▲ 190 8 1,352
09:57:01 8,500 ▲ 190 100 1,344
09:55:30 8,500 ▲ 190 4 1,244
09:55:15 8,500 ▲ 190 8 1,240
09:55:14 8,500 ▲ 190 100 1,232
09:54:43 8,500 ▲ 190 5 1,132
09:54:42 8,500 ▲ 190 80 1,127
09:54:42 8,480 ▲ 170 20 1,047
09:46:30 8,500 ▲ 190 1 1,027
09:46:30 8,500 ▲ 190 4 1,026
09:46:30 8,500 ▲ 190 3 1,022
09:46:11 8,490 ▲ 180 13 1,019
09:46:11 8,490 ▲ 180 1 1,006
09:46:11 8,470 ▲ 160 2 1,005
09:46:10 8,470 ▲ 160 201 1,003
09:46:03 8,480 ▲ 170 3 802
09:44:50 8,480 ▲ 170 30 799
09:44:00 8,500 ▲ 190 1 769
09:43:57 8,500 ▲ 190 7 768
09:43:57 8,500 ▲ 190 6 761
09:43:56 8,480 ▲ 170 137 755
09:43:30 8,480 ▲ 170 1 618
09:43:03 8,450 ▲ 140 25 617
09:42:30 8,450 ▲ 140 5 592
09:42:29 8,450 ▲ 140 6 587
09:42:28 8,450 ▲ 140 2 581
09:42:28 8,450 ▲ 140 90 579
09:41:53 8,450 ▲ 140 2 489
09:41:30 8,450 ▲ 140 1 487
09:41:09 8,440 ▲ 130 25 486
09:41:00 8,440 ▲ 130 1 461
09:40:37 8,400 ▲ 90 2 460
09:40:20 8,400 ▲ 90 2 458
09:40:00 8,400 ▲ 90 1 456
09:39:49 8,390 ▲ 80 18 455
09:38:37 8,390 ▲ 80 1 437
09:33:30 8,390 ▲ 80 3 436
09:33:15 8,370 ▲ 60 4 433
09:33:15 8,370 ▲ 60 5 429
09:33:14 8,370 ▲ 60 120 424
09:29:12 8,370 ▲ 60 7 304
09:29:12 8,370 ▲ 60 5 297
09:29:11 8,370 ▲ 60 50 292
09:17:30 8,370 ▲ 60 1 242
09:17:22 8,370 ▲ 60 100 241
09:15:30 8,370 ▲ 60 1 141
09:15:16 8,370 ▲ 60 10 140
09:15:00 8,370 ▲ 60 1 130
09:15:00 8,370 ▲ 60 1 129
09:14:35 8,370 ▲ 60 11 128
09:10:00 8,390 ▲ 80 4 117
09:10:00 8,390 ▲ 80 3 113
09:09:54 8,390 ▲ 80 75 110
09:04:00 8,390 ▲ 80 1 35
09:03:54 8,390 ▲ 80 2 34
09:03:52 8,390 ▲ 80 3 32
09:03:30 8,310  0 4 29
09:03:30 8,310  0 1 25
09:03:07 8,310  0 10 24
09:00:18 8,220 ▼ 90 14 14

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
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.