코오롱인더우
(120115)
코스피
화학
액면가 5,000원
  08.03 15:59

19,000 (18,750)   [시가/고가/저가] 18,800 / 19,150 / 18,650 
전일비/등락률 ▲ 250 (1.33%) 매도호가/호가잔량 19,000 / 478
거래량/전일동시간대비 19,158 /▲ 4,342 매수호가/호가잔량 18,900 / 2,001
상한가/하한가 24,350 / 13,150 총매도/총매수잔량 2,891 / 8,887

매도잔량 호가 매수잔량
20 19,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
120 19,400
60 19,350
41 19,300
14 19,250
336 19,200
1,205 19,150
97 19,100
520 19,050
478 19,000
 
18,900 2,001
18,850 53
18,800 726
18,750 100
18,700 1,311
18,650 639
18,600 572
18,550 311
18,500 1,143
18,450 2,031
 
총매도잔량 순매수잔량 총매수잔량
2,891 5,996 8,887
시간외잔량 시간외잔량
3 0
 
코오롱인더우 120115
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,251.04 (+1.67)    FUTURE 299.20 (-0.15)   Basis: -0.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:03 19,000 ▲ 250 1 19,158
15:30:30 19,000 ▲ 250 1,035 19,157
15:18:13 18,950 ▲ 200 1 18,122
15:18:01 18,900 ▲ 150 99 18,121
15:17:35 18,900 ▲ 150 1 18,022
15:17:34 18,950 ▲ 200 1 18,021
15:17:23 18,900 ▲ 150 17 18,020
15:16:35 18,900 ▲ 150 133 18,003
15:12:01 18,950 ▲ 200 20 17,870
15:04:09 18,950 ▲ 200 1 17,850
15:02:00 18,900 ▲ 150 100 17,849
14:59:31 18,900 ▲ 150 20 17,749
14:55:26 18,900 ▲ 150 1 17,729
14:53:26 18,800 ▲ 50 30 17,728
14:52:48 18,900 ▲ 150 110 17,698
14:52:35 18,900 ▲ 150 1 17,588
14:49:30 18,850 ▲ 100 3 17,587
14:49:24 18,850 ▲ 100 10 17,584
14:48:26 18,850 ▲ 100 14 17,574
14:48:19 18,850 ▲ 100 26 17,560
14:47:48 18,850 ▲ 100 300 17,534
14:46:14 18,900 ▲ 150 164 17,234
14:45:39 18,950 ▲ 200 2 17,070
14:45:20 18,950 ▲ 200 2 17,068
14:43:37 18,950 ▲ 200 357 17,066
14:43:27 18,950 ▲ 200 300 16,709
14:26:16 18,950 ▲ 200 2 16,409
14:25:56 18,950 ▲ 200 100 16,407
14:23:54 18,900 ▲ 150 38 16,307
14:22:50 18,900 ▲ 150 30 16,269
14:13:29 18,850 ▲ 100 24 16,239
14:08:37 18,850 ▲ 100 30 16,215
14:05:42 18,950 ▲ 200 1 16,185
14:01:39 18,950 ▲ 200 153 16,184
14:01:16 18,950 ▲ 200 104 16,031
14:00:37 18,950 ▲ 200 30 15,927
13:59:05 19,000 ▲ 250 1 15,897
13:59:04 19,000 ▲ 250 1 15,896
13:58:42 18,950 ▲ 200 1,414 15,895
13:58:42 18,900 ▲ 150 299 14,481
13:56:46 18,900 ▲ 150 2 14,182
13:51:19 18,850 ▲ 100 100 14,180
13:45:28 18,950 ▲ 200 6 14,080
13:41:12 18,950 ▲ 200 2 14,074
13:30:07 18,950 ▲ 200 1 14,072
13:29:06 18,850 ▲ 100 32 14,071
13:28:54 18,900 ▲ 150 108 14,039
13:28:53 18,900 ▲ 150 4 13,931
13:22:58 18,850 ▲ 100 50 13,927
13:21:11 18,850 ▲ 100 100 13,877
13:16:56 18,900 ▲ 150 1 13,777
13:14:10 18,900 ▲ 150 213 13,776
13:14:07 18,900 ▲ 150 71 13,563
13:13:47 18,950 ▲ 200 1 13,492
13:13:38 18,900 ▲ 150 100 13,491
13:11:29 18,950 ▲ 200 200 13,391
13:09:24 18,950 ▲ 200 1 13,191
13:07:43 18,900 ▲ 150 100 13,190
13:05:02 18,950 ▲ 200 1 13,090
13:04:45 18,900 ▲ 150 80 13,089
12:52:47 18,950 ▲ 200 1 13,009
12:47:18 18,950 ▲ 200 1 13,008
12:45:46 18,950 ▲ 200 1 13,007
12:41:38 18,900 ▲ 150 50 13,006
12:38:33 18,950 ▲ 200 1 12,956
12:26:36 18,950 ▲ 200 1 12,955
12:25:22 18,900 ▲ 150 2 12,954
12:24:54 18,950 ▲ 200 26 12,952
12:16:59 18,950 ▲ 200 4 12,926
12:15:48 18,950 ▲ 200 1 12,922
12:15:48 18,900 ▲ 150 3 12,921
12:15:41 18,900 ▲ 150 200 12,918
12:15:05 18,850 ▲ 100 400 12,718
12:14:42 18,900 ▲ 150 30 12,318
12:14:33 18,900 ▲ 150 6 12,288
12:14:20 18,900 ▲ 150 11 12,282
12:13:31 18,900 ▲ 150 139 12,271
12:11:35 18,900 ▲ 150 215 12,132
12:11:35 18,900 ▲ 150 938 11,917
12:08:03 18,900 ▲ 150 1 10,979
12:04:22 18,850 ▲ 100 400 10,978
12:01:36 18,850 ▲ 100 2 10,578
12:01:27 18,850 ▲ 100 20 10,576
11:57:59 18,900 ▲ 150 100 10,556
11:57:25 18,850 ▲ 100 5 10,456
11:57:13 18,850 ▲ 100 6 10,451
11:56:26 18,900 ▲ 150 45 10,445
11:55:57 18,900 ▲ 150 10 10,400
11:55:28 18,900 ▲ 150 1 10,390
11:54:46 18,850 ▲ 100 107 10,389
11:54:00 18,850 ▲ 100 25 10,282
11:35:47 18,900 ▲ 150 1 10,257
11:35:32 18,850 ▲ 100 1 10,256
11:35:30 18,850 ▲ 100 1 10,255
11:35:27 18,850 ▲ 100 1 10,254
11:35:25 18,850 ▲ 100 1 10,253
11:35:22 18,850 ▲ 100 1 10,252
11:35:17 18,850 ▲ 100 1 10,251
11:34:20 18,900 ▲ 150 1 10,250
11:33:03 18,850 ▲ 100 10 10,249
11:31:32 18,850 ▲ 100 108 10,239
11:31:32 18,850 ▲ 100 400 10,131
11:27:23 18,900 ▲ 150 1 9,731
11:26:31 18,850 ▲ 100 50 9,730
11:26:06 18,900 ▲ 150 2 9,680
11:25:06 18,850 ▲ 100 400 9,678
11:24:37 18,850 ▲ 100 252 9,278
11:24:35 18,850 ▲ 100 3 9,026
11:24:30 18,850 ▲ 100 10 9,023
11:24:20 18,850 ▲ 100 1 9,013
11:23:44 18,850 ▲ 100 5 9,012
11:23:14 18,850 ▲ 100 15 9,007
11:21:43 18,850 ▲ 100 5 8,992
11:20:26 18,800 ▲ 50 22 8,987
11:20:23 18,800 ▲ 50 5 8,965
11:20:21 18,800 ▲ 50 400 8,960
11:20:04 18,750  0 20 8,560
11:15:26 18,800 ▲ 50 10 8,540
11:14:17 18,750  0 141 8,530
11:12:40 18,750  0 1 8,389
11:03:01 18,750  0 1 8,388
11:01:10 18,750  0 1 8,387
10:59:50 18,750  0 79 8,386
10:59:25 18,750  0 200 8,307
10:59:08 18,750  0 4 8,107
10:58:58 18,750  0 100 8,103
10:58:43 18,750  0 100 8,003
10:58:39 18,750  0 10 7,903
10:58:02 18,750  0 1 7,893
10:57:11 18,750  0 2 7,892
10:56:46 18,750  0 4 7,890
10:53:36 18,700 ▼ 50 7 7,886
10:53:33 18,700 ▼ 50 50 7,879
10:53:26 18,700 ▼ 50 3 7,829
10:53:22 18,700 ▼ 50 2 7,826
10:53:17 18,700 ▼ 50 10 7,824
10:53:13 18,700 ▼ 50 100 7,814
10:53:09 18,700 ▼ 50 200 7,714
10:52:38 18,700 ▼ 50 1,145 7,514
10:52:38 18,750  0 484 6,369
10:48:51 18,750  0 80 5,885
10:46:28 18,750  0 1 5,805
10:46:00 18,800 ▲ 50 10 5,804
10:45:58 18,750  0 2 5,794
10:39:32 18,800 ▲ 50 20 5,792
10:39:04 18,800 ▲ 50 200 5,772
10:38:49 18,800 ▲ 50 29 5,572
10:37:59 18,850 ▲ 100 10 5,543
10:37:56 18,850 ▲ 100 10 5,533
10:34:10 18,850 ▲ 100 50 5,523
10:30:24 18,850 ▲ 100 200 5,473
10:30:03 18,850 ▲ 100 1 5,273
10:27:52 18,850 ▲ 100 18 5,272
10:27:52 18,800 ▲ 50 8 5,254
10:23:18 18,800 ▲ 50 2 5,246
10:22:43 18,800 ▲ 50 26 5,244
10:20:17 18,800 ▲ 50 37 5,218
10:19:08 18,800 ▲ 50 6 5,181
10:19:08 18,750  0 21 5,175
10:19:03 18,750  0 15 5,154
10:18:00 18,750  0 2 5,139
10:17:06 18,750  0 62 5,137
10:17:02 18,750  0 1 5,075
10:15:10 18,750  0 40 5,074
10:14:57 18,750  0 6 5,034
10:12:52 18,750  0 5 5,028
10:07:55 18,750  0 1 5,023
10:07:25 18,750  0 35 5,022
10:07:15 18,750  0 417 4,987
10:03:59 18,800 ▲ 50 26 4,570
10:03:22 18,800 ▲ 50 26 4,544
10:02:42 18,800 ▲ 50 80 4,518
10:02:26 18,800 ▲ 50 1 4,438
10:00:30 18,800 ▲ 50 3 4,437
09:59:53 18,800 ▲ 50 49 4,434
09:56:36 18,800 ▲ 50 29 4,385
09:55:31 18,800 ▲ 50 1 4,356
09:53:14 18,800 ▲ 50 20 4,355
09:50:56 18,800 ▲ 50 73 4,335
09:49:24 18,800 ▲ 50 20 4,262
09:47:10 18,850 ▲ 100 10 4,242
09:46:09 18,850 ▲ 100 10 4,232
09:44:48 18,850 ▲ 100 1 4,222
09:42:51 18,850 ▲ 100 2 4,221
09:38:16 18,800 ▲ 50 28 4,219
09:37:54 18,800 ▲ 50 2 4,191
09:37:47 18,800 ▲ 50 2 4,189
09:37:46 18,800 ▲ 50 100 4,187
09:37:38 18,800 ▲ 50 10 4,087
09:37:35 18,800 ▲ 50 134 4,077
09:37:35 18,800 ▲ 50 3 3,943
09:37:02 18,800 ▲ 50 1 3,940
09:36:09 18,800 ▲ 50 10 3,939
09:35:09 18,800 ▲ 50 20 3,929
09:34:48 18,800 ▲ 50 32 3,909
09:34:26 18,800 ▲ 50 10 3,877
09:32:47 18,800 ▲ 50 75 3,867
09:31:54 18,750  0 34 3,792
09:31:51 18,750  0 50 3,758
09:31:49 18,750  0 4 3,708
09:31:49 18,750  0 156 3,704
09:31:49 18,750  0 50 3,548
09:31:48 18,750  0 71 3,498
09:31:31 18,750  0 16 3,427
09:31:27 18,750  0 4 3,411
09:31:25 18,750  0 25 3,407
09:31:20 18,750  0 10 3,382
09:31:07 18,750  0 30 3,372
09:29:56 18,750  0 7 3,342
09:28:26 18,750  0 37 3,335
09:23:41 18,750  0 198 3,298
09:23:41 18,750  0 3 3,100
09:22:58 18,750  0 300 3,097
09:22:44 18,800 ▲ 50 1 2,797
09:19:38 18,750  0 200 2,796
09:18:56 18,800 ▲ 50 200 2,596
09:17:17 18,800 ▲ 50 1 2,396
09:17:13 18,800 ▲ 50 1 2,395
09:16:36 18,750  0 20 2,394
09:16:36 18,750  0 500 2,374
09:16:16 18,750  0 2 1,874
09:16:05 18,750  0 2 1,872
09:15:41 18,750  0 4 1,870
09:15:18 18,750  0 2 1,866
09:12:54 18,700 ▼ 50 192 1,864
09:12:28 18,650 ▼ 100 28 1,672
09:12:06 18,700 ▼ 50 408 1,644
09:11:45 18,700 ▼ 50 2 1,236
09:10:53 18,700 ▼ 50 3 1,234
09:10:51 18,650 ▼ 100 35 1,231
09:10:18 18,700 ▼ 50 10 1,196
09:10:14 18,700 ▼ 50 11 1,186
09:09:46 18,700 ▼ 50 58 1,175
09:09:42 18,700 ▼ 50 98 1,117
09:09:26 18,750  0 437 1,019
09:09:17 18,800 ▲ 50 9 582
09:09:16 18,800 ▲ 50 11 573
09:07:28 18,800 ▲ 50 30 562
09:02:13 19,150 ▲ 400 20 532
09:00:31 18,800 ▲ 50 455 512
09:00:30 18,800 ▲ 50 57 57

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,251.04 ▲ 1.67 0.07%
코스닥 827.57 ▲ 12.27 1.50%
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.