모비스
(250060)
코스닥
신성장기업부
액면가 100원
  02.19 15:59

1,710 (1,725)   [시가/고가/저가] 1,740 / 1,740 / 1,690 
전일비/등락률 ▼ 15 (-0.87%) 매도호가/호가잔량 1,710 / 969
거래량/전일동시간대비 98,429 / 0 매수호가/호가잔량 1,700 / 3,340
상한가/하한가 2,240 / 1,210 총매도/총매수잔량 38,754 / 28,709

매도잔량 호가 매수잔량
555 1,760 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
822 1,755
11,698 1,750
7,546 1,745
2,347 1,740
920 1,735
5,887 1,730
5,720 1,725
2,290 1,720
969 1,710
 
1,700 3,340
1,695 3,645
1,690 9,022
1,685 771
1,680 4,881
1,675 2,415
1,670 1,156
1,665 712
1,660 1,898
1,655 869
 
총매도잔량 순매수잔량 총매수잔량
38,754 -10,045 28,709
시간외잔량 시간외잔량
1,851 0
 
모비스 250060
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 875.81 (+27.78)    FUTURE 316.75 (+1.95)   Basis: 0.14
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:17 1,710 ▼ 15 100 98,429
15:40:00 1,710 ▼ 15 12 98,329
15:30:30 1,710 ▼ 15 6,626 98,317
15:19:50 1,710 ▼ 15 54 91,691
15:19:48 1,710 ▼ 15 261 91,637
15:19:48 1,705 ▼ 20 39 91,376
15:19:30 1,705 ▼ 20 1 91,337
15:19:29 1,705 ▼ 20 10 91,336
15:16:38 1,695 ▼ 30 10 91,326
15:12:52 1,710 ▼ 15 1 91,316
15:10:51 1,690 ▼ 35 46 91,315
15:10:51 1,700 ▼ 25 100 91,071
15:10:51 1,695 ▼ 30 198 91,269
15:10:42 1,710 ▼ 15 98 90,971
15:10:31 1,710 ▼ 15 1 90,873
15:00:27 1,710 ▼ 15 1 90,872
15:00:17 1,690 ▼ 35 500 90,871
14:59:21 1,690 ▼ 35 4,343 90,371
14:59:21 1,695 ▼ 30 5,523 86,028
14:59:21 1,700 ▼ 25 11,758 80,505
14:59:21 1,705 ▼ 20 1,388 68,747
14:58:07 1,710 ▼ 15 20 67,359
14:56:26 1,710 ▼ 15 10 67,339
14:46:31 1,710 ▼ 15 4 67,329
14:43:37 1,710 ▼ 15 500 67,325
14:42:23 1,710 ▼ 15 20 66,825
14:41:10 1,710 ▼ 15 1 66,805
14:35:04 1,710 ▼ 15 10 66,804
14:34:18 1,710 ▼ 15 20 66,794
14:33:41 1,710 ▼ 15 100 66,774
14:31:46 1,710 ▼ 15 100 66,674
14:30:17 1,710 ▼ 15 10 66,574
14:29:51 1,710 ▼ 15 2 66,564
14:21:29 1,710 ▼ 15 1 66,562
14:18:20 1,700 ▼ 25 1,000 66,561
14:17:46 1,705 ▼ 20 500 65,561
14:16:24 1,705 ▼ 20 2 65,061
14:15:58 1,705 ▼ 20 10 65,059
14:15:53 1,700 ▼ 25 4,999 65,049
14:15:53 1,705 ▼ 20 1 60,050
14:14:36 1,705 ▼ 20 5 60,049
14:14:21 1,705 ▼ 20 14 60,044
14:14:04 1,705 ▼ 20 28 60,030
14:14:03 1,705 ▼ 20 82 60,002
14:13:48 1,705 ▼ 20 18 59,920
14:13:43 1,705 ▼ 20 10 59,902
14:13:15 1,705 ▼ 20 72 59,892
14:13:08 1,710 ▼ 15 29 59,820
14:12:51 1,705 ▼ 20 210 59,791
14:12:26 1,705 ▼ 20 370 59,581
14:12:02 1,705 ▼ 20 300 59,211
14:10:01 1,710 ▼ 15 20 58,911
14:08:27 1,705 ▼ 20 2,000 58,891
14:07:23 1,710 ▼ 15 100 56,891
14:06:27 1,710 ▼ 15 38 56,791
14:05:54 1,710 ▼ 15 2,500 56,753
14:05:31 1,715 ▼ 10 10 54,253
14:05:07 1,715 ▼ 10 130 54,243
14:04:42 1,715 ▼ 10 310 54,113
14:03:01 1,715 ▼ 10 50 53,803
14:02:47 1,715 ▼ 10 140 53,753
14:02:29 1,715 ▼ 10 310 53,613
14:02:23 1,715 ▼ 10 50 53,303
14:01:16 1,715 ▼ 10 148 53,253
14:01:10 1,720 ▼ 5 1 53,105
14:00:52 1,715 ▼ 10 310 53,104
14:00:51 1,715 ▼ 10 1,000 52,794
14:00:50 1,715 ▼ 10 50 51,794
13:59:09 1,720 ▼ 5 9 51,744
13:51:44 1,725  0 1 51,735
13:50:27 1,720 ▼ 5 5 51,734
13:49:55 1,720 ▼ 5 5 51,729
13:49:40 1,720 ▼ 5 20 51,724
13:49:12 1,720 ▼ 5 20 51,704
13:44:51 1,725  0 2 51,684
13:44:19 1,720 ▼ 5 243 51,682
13:44:18 1,720 ▼ 5 50 51,439
13:36:06 1,725  0 2 51,389
13:33:23 1,715 ▼ 10 30 51,387
13:32:30 1,715 ▼ 10 10 51,357
13:31:57 1,715 ▼ 10 1 51,347
13:30:08 1,715 ▼ 10 10 51,346
13:28:48 1,715 ▼ 10 12 51,336
13:19:07 1,730 ▲ 5 1 51,324
13:01:15 1,710 ▼ 15 1,203 51,323
12:58:16 1,720 ▼ 5 1 50,120
12:57:08 1,715 ▼ 10 5 50,119
12:57:03 1,715 ▼ 10 10 50,114
12:57:01 1,715 ▼ 10 10 50,104
12:57:00 1,715 ▼ 10 10 50,094
12:56:58 1,715 ▼ 10 10 50,084
12:56:57 1,715 ▼ 10 10 50,074
12:56:54 1,715 ▼ 10 10 50,064
12:56:52 1,715 ▼ 10 10 50,054
12:56:51 1,715 ▼ 10 10 50,044
12:56:49 1,715 ▼ 10 10 50,034
12:56:47 1,715 ▼ 10 10 50,024
12:56:46 1,715 ▼ 10 10 50,014
12:56:44 1,715 ▼ 10 10 50,004
12:56:42 1,715 ▼ 10 10 49,994
12:56:41 1,715 ▼ 10 10 49,984
12:56:39 1,715 ▼ 10 10 49,974
12:56:37 1,715 ▼ 10 10 49,964
12:56:36 1,715 ▼ 10 10 49,954
12:56:34 1,715 ▼ 10 10 49,944
12:56:33 1,715 ▼ 10 10 49,934
12:56:31 1,715 ▼ 10 10 49,924
12:56:29 1,715 ▼ 10 10 49,914
12:56:27 1,715 ▼ 10 10 49,904
12:56:26 1,715 ▼ 10 10 49,894
12:56:24 1,715 ▼ 10 10 49,884
12:56:22 1,715 ▼ 10 10 49,874
12:56:20 1,715 ▼ 10 10 49,864
12:56:18 1,715 ▼ 10 10 49,854
12:56:16 1,715 ▼ 10 10 49,844
12:56:14 1,715 ▼ 10 10 49,834
12:56:13 1,715 ▼ 10 10 49,824
12:56:09 1,710 ▼ 15 429 49,814
12:56:08 1,710 ▼ 15 10 49,385
12:56:06 1,710 ▼ 15 10 49,375
12:56:05 1,710 ▼ 15 10 49,365
12:56:02 1,710 ▼ 15 10 49,355
12:56:00 1,710 ▼ 15 10 49,345
12:55:18 1,700 ▼ 25 8 49,335
12:55:15 1,700 ▼ 25 100 49,327
12:54:19 1,700 ▼ 25 1,000 49,227
12:53:48 1,700 ▼ 25 31 48,227
12:53:31 1,700 ▼ 25 2,970 48,196
12:53:31 1,705 ▼ 20 3,443 45,226
12:53:16 1,710 ▼ 15 100 41,783
12:52:44 1,710 ▼ 15 121 41,683
12:52:44 1,710 ▼ 15 2,109 41,562
12:52:44 1,715 ▼ 10 191 39,453
12:52:18 1,715 ▼ 10 300 39,262
12:50:33 1,715 ▼ 10 500 38,962
12:50:03 1,720 ▼ 5 1 38,462
12:49:43 1,715 ▼ 10 109 38,461
12:49:29 1,715 ▼ 10 1,391 38,352
12:47:43 1,720 ▼ 5 4,726 36,961
12:47:01 1,725  0 469 32,235
12:46:49 1,725  0 500 31,766
12:37:25 1,730 ▲ 5 10 31,266
12:34:05 1,730 ▲ 5 2 31,256
12:33:52 1,725  0 566 31,254
12:29:57 1,730 ▲ 5 1 30,688
12:21:49 1,725  0 839 30,687
12:14:05 1,735 ▲ 10 2 29,848
12:11:28 1,725  0 300 29,846
12:08:55 1,735 ▲ 10 1 29,546
12:08:16 1,735 ▲ 10 1 29,545
12:03:21 1,730 ▲ 5 99 29,343
12:03:21 1,725  0 201 29,544
12:02:26 1,735 ▲ 10 100 29,244
12:02:17 1,735 ▲ 10 20 29,144
12:01:04 1,735 ▲ 10 400 29,124
11:54:31 1,735 ▲ 10 600 28,724
11:53:46 1,735 ▲ 10 201 28,124
11:51:14 1,735 ▲ 10 730 27,923
11:44:37 1,735 ▲ 10 1 27,193
11:44:13 1,730 ▲ 5 200 27,192
11:42:44 1,730 ▲ 5 670 26,992
11:42:35 1,730 ▲ 5 10 26,322
11:41:01 1,735 ▲ 10 294 26,312
11:38:43 1,735 ▲ 10 5 26,018
11:38:21 1,730 ▲ 5 1,938 26,013
11:37:46 1,730 ▲ 5 2 24,075
11:33:58 1,720 ▼ 5 151 24,073
11:33:50 1,725  0 49 23,922
11:26:20 1,725  0 2 23,873
11:24:42 1,725  0 20 23,871
11:23:49 1,725  0 694 23,851
11:19:08 1,725  0 100 23,157
11:15:42 1,725  0 1 23,057
11:10:54 1,720 ▼ 5 10 23,056
11:09:29 1,725  0 1 23,046
11:09:29 1,725  0 7 23,045
11:09:07 1,725  0 1 23,038
11:06:48 1,725  0 4 23,037
11:04:59 1,720 ▼ 5 2,917 23,033
11:04:06 1,725  0 55 20,116
10:58:41 1,725  0 149 20,061
10:57:46 1,725  0 20 19,912
10:57:38 1,725  0 10 19,892
10:53:17 1,725  0 712 19,882
10:45:40 1,725  0 300 19,170
10:45:20 1,730 ▲ 5 52 18,870
10:44:42 1,730 ▲ 5 20 18,818
10:38:18 1,725  0 46 18,798
10:37:17 1,725  0 200 18,752
10:36:27 1,725  0 1 18,552
10:34:43 1,720 ▼ 5 100 18,551
10:27:26 1,725  0 1 18,451
10:26:50 1,725  0 100 18,450
10:26:40 1,725  0 90 18,350
10:26:32 1,725  0 406 18,260
10:26:27 1,725  0 256 17,854
10:26:02 1,725  0 1,031 17,598
10:21:01 1,725  0 5 16,567
10:17:52 1,725  0 3 16,562
10:07:03 1,730 ▲ 5 30 16,559
10:03:00 1,720 ▼ 5 980 16,529
10:02:42 1,720 ▼ 5 1,026 15,549
10:01:46 1,720 ▼ 5 20 14,523
09:58:30 1,720 ▼ 5 2,033 14,503
09:55:33 1,720 ▼ 5 300 12,470
09:54:07 1,720 ▼ 5 1,830 12,170
09:54:07 1,725  0 170 10,340
09:53:56 1,730 ▲ 5 489 10,170
09:49:53 1,730 ▲ 5 504 9,681
09:49:33 1,725  0 1,522 9,177
09:48:39 1,720 ▼ 5 517 7,655
09:43:33 1,720 ▼ 5 1 7,138
09:43:19 1,720 ▼ 5 20 7,137
09:36:03 1,705 ▼ 20 138 7,117
09:36:03 1,710 ▼ 15 10 6,979
09:35:25 1,705 ▼ 20 3,270 6,969
09:25:36 1,725  0 1 3,699
09:25:05 1,705 ▼ 20 500 3,698
09:24:31 1,725  0 1 3,198
09:24:12 1,705 ▼ 20 600 3,197
09:23:06 1,705 ▼ 20 6 2,597
09:22:08 1,725  0 50 2,591
09:12:07 1,725  0 1 2,541
09:11:44 1,705 ▼ 20 206 2,540
09:08:05 1,730 ▲ 5 10 2,334
09:07:38 1,730 ▲ 5 66 2,324
09:07:17 1,730 ▲ 5 10 2,258
09:07:04 1,730 ▲ 5 38 2,248
09:05:56 1,730 ▲ 5 10 2,210
09:05:14 1,725  0 1,100 2,200
09:05:14 1,730 ▲ 5 38 1,100
09:04:12 1,730 ▲ 5 962 1,062
09:00:30 1,740 ▲ 15 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,442.82 ▲ 20.99 0.87%
코스닥 875.81 ▲ 27.78 3.28%
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.