나스미디어
(089600)
코스닥
우량기업부
액면가 500원
  10.27 12:43

31,850 (31,000)   [시가/고가/저가] 31,000 / 31,950 / 31,000 
전일비/등락률 ▲ 850 (2.74%) 매도호가/호가잔량 31,900 / 331
거래량/전일동시간대비 8,071 /▼ 5,215 매수호가/호가잔량 31,850 / 3
상한가/하한가 40,300 / 21,700 총매도/총매수잔량 1,875 / 821

매도잔량 호가 매수잔량
32 32,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
123 32,500
108 32,400
316 32,350
11 32,300
206 32,200
274 32,050
267 32,000
207 31,950
331 31,900
 
31,850 3
31,800 24
31,650 90
31,600 180
31,550 53
31,500 227
31,450 48
31,350 34
31,300 157
31,250 5
 
총매도잔량 순매수잔량 총매수잔량
1,875 -1,054 821
시간외잔량 시간외잔량
0 0
 
나스미디어 089600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.12 (+13.10)    FUTURE 312.60 (-1.20)   Basis: -0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:41:26 31,850 ▲ 850 6 8,021
12:41:26 31,850 ▲ 850 23 7,991
12:41:26 31,850 ▲ 850 24 8,015
12:41:26 31,850 ▲ 850 14 7,968
12:40:41 31,800 ▲ 800 1 7,954
12:39:26 31,800 ▲ 800 180 7,953
12:24:10 31,700 ▲ 700 128 7,773
12:24:10 31,750 ▲ 750 72 7,645
12:20:04 31,700 ▲ 700 9 7,492
12:20:04 31,650 ▲ 650 81 7,573
12:17:57 31,750 ▲ 750 5 7,483
12:10:08 31,800 ▲ 800 7 7,478
12:10:08 31,800 ▲ 800 1 7,471
12:10:07 31,800 ▲ 800 1 7,470
12:10:07 31,800 ▲ 800 9 7,469
12:10:07 31,800 ▲ 800 2 7,460
12:03:41 31,800 ▲ 800 20 7,458
12:01:02 31,800 ▲ 800 4 7,438
12:00:54 31,800 ▲ 800 5 7,434
12:00:54 31,800 ▲ 800 2 7,429
12:00:46 31,800 ▲ 800 2 7,427
11:57:42 31,800 ▲ 800 4 7,425
11:57:27 31,800 ▲ 800 2 7,421
11:54:04 31,850 ▲ 850 24 7,419
11:53:45 31,800 ▲ 800 1 7,395
11:52:13 31,800 ▲ 800 16 7,394
11:51:34 31,800 ▲ 800 2 7,378
11:47:52 31,800 ▲ 800 2 7,376
11:47:10 31,800 ▲ 800 4 7,374
11:46:33 31,850 ▲ 850 13 7,370
11:46:31 31,850 ▲ 850 1 7,357
11:46:31 31,850 ▲ 850 8 7,356
11:46:13 31,850 ▲ 850 5 7,348
11:46:13 31,850 ▲ 850 15 7,343
11:41:35 31,850 ▲ 850 28 7,328
11:40:24 31,850 ▲ 850 29 7,300
11:40:24 31,850 ▲ 850 100 7,271
11:39:07 31,800 ▲ 800 22 7,171
11:39:02 31,800 ▲ 800 26 7,149
11:39:02 31,800 ▲ 800 34 7,123
11:35:53 31,700 ▲ 700 10 7,089
11:35:52 31,700 ▲ 700 2 7,079
11:30:26 31,650 ▲ 650 3 7,077
11:29:16 31,850 ▲ 850 181 7,074
11:29:16 31,750 ▲ 750 21 6,893
11:29:15 31,750 ▲ 750 3 6,872
11:29:05 31,800 ▲ 800 100 6,869
11:29:05 31,650 ▲ 650 6 6,769
11:27:33 31,650 ▲ 650 7 6,763
11:27:31 31,600 ▲ 600 3 6,756
11:27:18 31,600 ▲ 600 30 6,753
11:26:57 31,600 ▲ 600 3 6,723
11:26:50 31,600 ▲ 600 1 6,720
11:26:10 31,600 ▲ 600 8 6,719
11:26:10 31,650 ▲ 650 37 6,711
11:25:47 31,650 ▲ 650 3 6,674
11:25:13 31,650 ▲ 650 3 6,671
11:24:38 31,650 ▲ 650 3 6,668
11:23:51 31,650 ▲ 650 2 6,665
11:23:51 31,700 ▲ 700 1 6,663
11:23:50 31,700 ▲ 700 3 6,662
11:23:50 31,700 ▲ 700 3 6,659
11:23:29 31,700 ▲ 700 3 6,656
11:21:35 31,850 ▲ 850 14 6,653
11:21:35 31,850 ▲ 850 3 6,639
11:20:39 31,700 ▲ 700 1 6,636
11:20:35 31,650 ▲ 650 3 6,635
11:20:10 31,650 ▲ 650 24 6,632
11:20:09 31,700 ▲ 700 3 6,608
11:20:08 31,700 ▲ 700 20 6,605
11:20:08 31,700 ▲ 700 24 6,585
11:20:00 31,700 ▲ 700 3 6,561
11:19:54 31,750 ▲ 750 2 6,558
11:19:53 31,750 ▲ 750 38 6,556
11:19:53 31,750 ▲ 750 16 6,518
11:19:25 31,900 ▲ 900 9 6,502
11:18:51 31,900 ▲ 900 3 6,493
11:18:51 31,900 ▲ 900 6 6,490
11:18:51 31,900 ▲ 900 100 6,484
11:18:28 31,950 ▲ 950 24 6,384
11:11:27 31,950 ▲ 950 24 6,360
11:10:07 31,950 ▲ 950 24 6,336
11:10:06 31,900 ▲ 900 2 6,312
11:09:46 31,900 ▲ 900 14 6,310
11:09:23 31,900 ▲ 900 100 6,296
11:08:18 31,900 ▲ 900 10 6,196
11:07:37 31,900 ▲ 900 10 6,186
11:07:03 31,900 ▲ 900 100 6,176
11:05:36 31,950 ▲ 950 24 6,076
11:04:45 31,900 ▲ 900 226 6,052
11:04:45 31,900 ▲ 900 150 5,826
11:04:40 31,900 ▲ 900 24 5,676
11:04:30 31,850 ▲ 850 10 5,652
11:02:10 31,850 ▲ 850 48 5,642
11:02:04 31,850 ▲ 850 52 5,594
11:01:54 31,950 ▲ 950 24 5,542
11:01:31 31,900 ▲ 900 119 5,518
10:57:00 31,950 ▲ 950 14 5,399
10:57:00 31,950 ▲ 950 14 5,385
10:55:16 31,900 ▲ 900 156 5,371
10:55:10 31,900 ▲ 900 24 5,215
10:54:11 31,900 ▲ 900 24 5,191
10:53:05 31,850 ▲ 850 1 5,167
10:51:41 31,850 ▲ 850 150 5,166
10:47:05 31,900 ▲ 900 46 5,016
10:46:48 31,900 ▲ 900 2 4,970
10:45:50 31,900 ▲ 900 8 4,968
10:45:47 31,900 ▲ 900 6 4,960
10:42:44 31,900 ▲ 900 24 4,954
10:42:44 31,900 ▲ 900 8 4,930
10:42:44 31,900 ▲ 900 24 4,922
10:39:04 31,900 ▲ 900 54 4,898
10:39:04 31,900 ▲ 900 24 4,844
10:38:16 31,900 ▲ 900 15 4,820
10:37:28 31,900 ▲ 900 7 4,805
10:37:23 31,900 ▲ 900 1 4,798
10:36:48 31,850 ▲ 850 10 4,797
10:36:08 31,850 ▲ 850 6 4,787
10:36:06 31,850 ▲ 850 3 4,781
10:36:05 31,850 ▲ 850 7 4,778
10:35:48 31,850 ▲ 850 14 4,771
10:35:47 31,850 ▲ 850 10 4,757
10:33:34 31,850 ▲ 850 2 4,747
10:32:56 31,850 ▲ 850 10 4,745
10:32:04 31,850 ▲ 850 22 4,735
10:32:00 31,850 ▲ 850 10 4,713
10:31:25 31,850 ▲ 850 10 4,703
10:28:31 31,850 ▲ 850 76 4,693
10:27:48 31,850 ▲ 850 24 4,617
10:27:21 31,800 ▲ 800 1 4,593
10:26:44 31,850 ▲ 850 24 4,592
10:26:05 31,800 ▲ 800 1 4,568
10:23:24 31,800 ▲ 800 10 4,567
10:23:17 31,800 ▲ 800 1 4,557
10:22:51 31,800 ▲ 800 1 4,556
10:22:51 31,800 ▲ 800 1 4,555
10:21:40 31,850 ▲ 850 40 4,554
10:21:32 31,850 ▲ 850 1 4,514
10:20:53 31,850 ▲ 850 1 4,513
10:20:51 31,850 ▲ 850 1 4,512
10:20:50 31,900 ▲ 900 24 4,511
10:20:32 31,850 ▲ 850 33 4,487
10:20:14 31,850 ▲ 850 1 4,454
10:19:52 31,850 ▲ 850 93 4,453
10:19:35 31,800 ▲ 800 1 4,360
10:18:56 31,800 ▲ 800 1 4,359
10:18:20 31,800 ▲ 800 1 4,358
10:12:16 31,850 ▲ 850 1 4,357
10:11:59 31,850 ▲ 850 29 4,356
10:11:52 31,850 ▲ 850 2 4,327
10:09:06 31,700 ▲ 700 317 4,325
10:02:33 31,700 ▲ 700 13 4,008
10:01:51 31,700 ▲ 700 2 3,995
10:01:51 31,700 ▲ 700 24 3,993
10:01:50 31,800 ▲ 800 175 3,969
10:01:50 31,800 ▲ 800 173 3,794
10:01:50 31,800 ▲ 800 42 3,621
10:01:50 31,800 ▲ 800 60 3,579
10:01:19 31,800 ▲ 800 1 3,519
10:01:12 31,800 ▲ 800 42 3,518
10:00:12 31,800 ▲ 800 52 3,476
09:59:19 31,900 ▲ 900 1 3,424
09:59:11 31,800 ▲ 800 176 3,423
09:59:11 31,750 ▲ 750 7 3,247
09:59:10 31,750 ▲ 750 2 3,240
09:59:10 31,750 ▲ 750 13 3,238
09:59:10 31,750 ▲ 750 2 3,225
09:56:03 31,750 ▲ 750 30 3,223
09:55:12 31,750 ▲ 750 9 3,193
09:54:58 31,750 ▲ 750 1 3,184
09:54:39 31,600 ▲ 600 8 3,183
09:53:02 31,750 ▲ 750 23 3,175
09:53:02 31,750 ▲ 750 81 3,152
09:53:02 31,600 ▲ 600 10 3,071
09:52:13 31,600 ▲ 600 10 3,061
09:51:20 31,600 ▲ 600 50 3,051
09:50:29 31,600 ▲ 600 49 3,001
09:50:29 31,650 ▲ 650 1 2,952
09:49:27 31,600 ▲ 600 30 2,951
09:48:37 31,600 ▲ 600 10 2,921
09:48:36 31,600 ▲ 600 4 2,911
09:48:06 31,750 ▲ 750 73 2,907
09:47:52 31,650 ▲ 650 72 2,834
09:47:52 31,600 ▲ 600 167 2,762
09:46:14 31,450 ▲ 450 14 2,595
09:44:26 31,450 ▲ 450 1 2,581
09:42:22 31,400 ▲ 400 6 2,580
09:42:15 31,550 ▲ 550 11 2,574
09:42:14 31,550 ▲ 550 4 2,563
09:42:06 31,500 ▲ 500 4 2,559
09:41:57 31,600 ▲ 600 36 2,555
09:41:44 31,600 ▲ 600 5 2,519
09:41:25 31,550 ▲ 550 100 2,514
09:41:07 31,550 ▲ 550 7 2,414
09:40:24 31,500 ▲ 500 50 2,407
09:40:24 31,500 ▲ 500 24 2,357
09:40:23 31,450 ▲ 450 5 2,333
09:39:26 31,450 ▲ 450 5 2,328
09:39:01 31,350 ▲ 350 12 2,323
09:39:00 31,350 ▲ 350 19 2,311
09:38:24 31,450 ▲ 450 12 2,292
09:37:51 31,450 ▲ 450 14 2,280
09:37:33 31,450 ▲ 450 14 2,266
09:36:44 31,400 ▲ 400 5 2,252
09:36:44 31,400 ▲ 400 7 2,247
09:36:32 31,400 ▲ 400 35 2,240
09:36:32 31,400 ▲ 400 15 2,205
09:36:20 31,400 ▲ 400 24 2,190
09:36:20 31,250 ▲ 250 14 2,166
09:36:20 31,250 ▲ 250 24 2,152
09:34:22 31,400 ▲ 400 30 2,128
09:33:22 31,250 ▲ 250 15 2,098
09:29:12 31,300 ▲ 300 24 2,083
09:28:54 31,350 ▲ 350 1 2,035
09:29:00 31,450 ▲ 450 24 2,059
09:28:53 31,350 ▲ 350 24 2,034
09:28:52 31,350 ▲ 350 14 2,010
09:28:31 31,350 ▲ 350 14 1,996
09:26:37 31,250 ▲ 250 14 1,982
09:26:37 31,300 ▲ 300 1 1,968
09:25:54 31,300 ▲ 300 39 1,967
09:25:45 31,300 ▲ 300 4 1,928
09:25:20 31,350 ▲ 350 97 1,924
09:23:46 31,350 ▲ 350 1 1,827
09:23:21 31,550 ▲ 550 24 1,826
09:21:44 31,550 ▲ 550 14 1,802
09:21:42 31,550 ▲ 550 10 1,788
09:20:45 31,550 ▲ 550 14 1,778
09:20:44 31,550 ▲ 550 1 1,764
09:20:32 31,600 ▲ 600 2 1,763
09:19:53 31,400 ▲ 400 10 1,761
09:18:11 31,400 ▲ 400 24 1,751
09:17:42 31,600 ▲ 600 1 1,727
09:17:29 31,600 ▲ 600 1 1,726
09:17:29 31,600 ▲ 600 1 1,725
09:17:28 31,600 ▲ 600 2 1,724
09:17:28 31,600 ▲ 600 3 1,722
09:17:28 31,600 ▲ 600 4 1,719
09:17:27 31,600 ▲ 600 5 1,715
09:17:27 31,600 ▲ 600 3 1,710
09:17:27 31,600 ▲ 600 1 1,707
09:17:27 31,600 ▲ 600 14 1,706
09:16:58 31,400 ▲ 400 6 1,692
09:16:18 31,650 ▲ 650 2 1,686
09:16:17 31,650 ▲ 650 4 1,684
09:16:17 31,650 ▲ 650 2 1,680
09:16:17 31,650 ▲ 650 1 1,678
09:16:17 31,650 ▲ 650 1 1,677
09:16:16 31,600 ▲ 600 2 1,676
09:16:16 31,600 ▲ 600 7 1,674
09:16:16 31,600 ▲ 600 1 1,667
09:16:14 31,650 ▲ 650 24 1,666
09:15:35 31,600 ▲ 600 1 1,642
09:15:35 31,600 ▲ 600 13 1,641
09:15:10 31,550 ▲ 550 34 1,628
09:15:09 31,550 ▲ 550 21 1,594
09:15:02 31,500 ▲ 500 5 1,573
09:14:21 31,550 ▲ 550 6 1,568
09:14:20 31,500 ▲ 500 15 1,562
09:14:19 31,450 ▲ 450 4 1,547
09:14:19 31,400 ▲ 400 14 1,543
09:14:18 31,350 ▲ 350 141 1,529
09:14:07 31,350 ▲ 350 55 1,388
09:12:41 31,350 ▲ 350 24 1,333
09:12:24 31,150 ▲ 150 30 1,309
09:12:07 31,300 ▲ 300 14 1,210
09:12:07 31,300 ▲ 300 69 1,279
09:12:07 31,300 ▲ 300 67 1,196
09:12:07 31,300 ▲ 300 5 1,129
09:12:06 31,250 ▲ 250 171 1,124
09:11:47 31,250 ▲ 250 5 953
09:11:13 31,250 ▲ 250 24 948
09:11:02 31,050 ▲ 50 38 924
09:10:46 31,200 ▲ 200 200 886
09:10:04 31,050 ▲ 50 9 686
09:10:04 31,050 ▲ 50 5 677
09:09:53 31,050 ▲ 50 10 672
09:09:53 31,050 ▲ 50 1 662
09:09:28 31,050 ▲ 50 14 661
09:09:27 31,050 ▲ 50 6 647
09:09:27 31,050 ▲ 50 14 641
09:09:25 31,050 ▲ 50 24 627
09:08:52 31,000  0 6 603
09:07:54 31,000  0 10 597
09:07:50 31,000  0 2 587
09:07:00 31,000  0 10 585
09:06:39 31,000  0 24 575
09:06:31 31,000  0 23 551
09:04:17 31,000  0 1 528
09:04:16 31,150 ▲ 150 6 527
09:04:13 31,150 ▲ 150 1 521
09:04:13 31,150 ▲ 150 1 520
09:04:07 31,150 ▲ 150 10 519
09:04:07 31,150 ▲ 150 8 509
09:03:58 31,250 ▲ 250 4 501
09:03:58 31,250 ▲ 250 7 497
09:03:57 31,250 ▲ 250 1 490
09:03:56 31,050 ▲ 50 100 489
09:03:34 31,300 ▲ 300 14 389
09:03:11 31,300 ▲ 300 14 375
09:03:11 31,300 ▲ 300 14 361
09:03:11 31,300 ▲ 300 4 347
09:02:57 31,050 ▲ 50 2 343
09:02:51 31,050 ▲ 50 4 341
09:02:50 31,050 ▲ 50 4 337
09:02:47 31,050 ▲ 50 26 333
09:02:34 31,050 ▲ 50 4 307
09:02:04 31,000  0 30 303
09:00:56 31,350 ▲ 350 24 273
09:00:44 31,000  0 16 249
09:00:43 31,300 ▲ 300 10 233
09:00:42 31,300 ▲ 300 1 223
09:00:41 31,200 ▲ 200 3 222
09:00:34 31,000  0 24 219
09:00:30 31,000  0 5 195
09:00:30 31,000  0 190 190

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.27 12:43    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,343.10 ▼ 0.81 -0.03%
코스닥 792.59 ▲ 14.57 1.87%
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.