토니모리
(214420)
코스피
화학
액면가 200원
  09.17 15:29

7,500 (7,400)   [시가/고가/저가] 7,400 / 7,550 / 7,300 
전일비/등락률 ▲ 100 (1.35%) 매도호가/호가잔량 7,500 / 144
거래량/전일동시간대비 20,724 /▼ 22,443 매수호가/호가잔량 7,470 / 68
상한가/하한가 9,620 / 5,180 총매도/총매수잔량 3,107 / 3,774

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
550 7,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
312 7,590
1,023 7,580
258 7,560
572 7,550
158 7,540
51 7,530
14 7,520
25 7,510
144 7,500
 
7,470 68
7,450 663
7,440 196
7,430 722
7,420 106
7,410 775
7,400 201
7,390 641
7,380 50
7,370 352
 
총매도잔량 순매수잔량 총매수잔량
3,107 667 3,774
시간외잔량 시간외잔량
142 0
 
토니모리 214420
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,140.51 (+10.42)    FUTURE 410.75 (+1.65)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 7,500 ▲ 100 77 20,724
15:30:18 7,500 ▲ 100 663 20,647
15:19:51 7,500 ▲ 100 50 19,984
15:19:27 7,500 ▲ 100 300 19,934
15:19:26 7,480 ▲ 80 69 19,634
15:17:03 7,470 ▲ 70 1 19,565
15:12:51 7,500 ▲ 100 1 19,564
15:12:20 7,450 ▲ 50 94 19,563
15:04:24 7,450 ▲ 50 1 19,469
15:03:08 7,450 ▲ 50 7 19,468
15:02:45 7,450 ▲ 50 193 19,461
15:02:14 7,450 ▲ 50 1 19,268
15:00:14 7,450 ▲ 50 3 19,267
14:59:40 7,470 ▲ 70 5 19,264
14:59:36 7,450 ▲ 50 175 19,259
14:59:36 7,460 ▲ 60 25 19,084
14:59:34 7,470 ▲ 70 100 19,059
14:59:31 7,460 ▲ 60 20 18,959
14:59:09 7,470 ▲ 70 20 18,939
14:57:51 7,470 ▲ 70 6 18,919
14:57:21 7,470 ▲ 70 5 18,913
14:56:52 7,470 ▲ 70 10 18,908
14:55:19 7,470 ▲ 70 1 18,898
14:53:19 7,470 ▲ 70 20 18,897
14:53:04 7,470 ▲ 70 9 18,877
14:52:15 7,470 ▲ 70 38 18,868
14:50:58 7,470 ▲ 70 332 18,830
14:50:58 7,480 ▲ 80 268 18,498
14:49:22 7,480 ▲ 80 1 18,230
14:48:42 7,480 ▲ 80 3 18,229
14:48:07 7,490 ▲ 90 67 18,226
14:47:58 7,490 ▲ 90 20 18,159
14:47:37 7,500 ▲ 100 2 18,139
14:46:14 7,510 ▲ 110 11 18,137
14:46:05 7,510 ▲ 110 76 18,126
14:37:16 7,510 ▲ 110 1 18,050
14:36:28 7,480 ▲ 80 67 18,049
14:35:43 7,480 ▲ 80 150 17,982
14:35:43 7,480 ▲ 80 30 17,832
14:34:48 7,480 ▲ 80 118 17,802
14:33:02 7,490 ▲ 90 2 17,684
14:31:54 7,490 ▲ 90 80 17,682
14:30:48 7,500 ▲ 100 1 17,602
14:30:23 7,500 ▲ 100 264 17,601
14:30:21 7,500 ▲ 100 200 17,337
14:30:15 7,510 ▲ 110 10 17,137
14:28:55 7,500 ▲ 100 98 17,127
14:27:23 7,500 ▲ 100 85 17,029
14:25:41 7,540 ▲ 140 2 16,944
14:25:41 7,530 ▲ 130 10 16,942
14:25:41 7,500 ▲ 100 20 16,932
14:25:26 7,500 ▲ 100 160 16,912
14:25:25 7,550 ▲ 150 10 16,752
14:25:18 7,550 ▲ 150 13 16,742
14:25:18 7,540 ▲ 140 62 16,729
14:25:18 7,530 ▲ 130 10 16,667
14:24:25 7,500 ▲ 100 10 16,657
14:24:05 7,500 ▲ 100 10 16,647
14:23:54 7,520 ▲ 120 5 16,637
14:23:50 7,520 ▲ 120 21 16,632
14:23:41 7,500 ▲ 100 334 16,611
14:23:15 7,490 ▲ 90 100 16,277
14:22:12 7,480 ▲ 80 15 16,177
14:21:28 7,490 ▲ 90 100 16,162
14:21:11 7,490 ▲ 90 7 16,062
14:19:42 7,490 ▲ 90 30 16,055
14:19:16 7,490 ▲ 90 3 16,025
14:17:50 7,490 ▲ 90 108 16,022
14:17:50 7,480 ▲ 80 47 15,914
14:16:21 7,460 ▲ 60 11 15,867
14:16:15 7,470 ▲ 70 1 15,856
14:16:05 7,470 ▲ 70 19 15,855
14:15:56 7,470 ▲ 70 1 15,836
14:15:47 7,470 ▲ 70 30 15,835
14:15:12 7,470 ▲ 70 10 15,805
14:15:12 7,470 ▲ 70 12 15,795
14:15:08 7,470 ▲ 70 9 15,783
14:15:08 7,440 ▲ 40 11 15,774
14:14:10 7,430 ▲ 30 10 15,763
14:13:37 7,440 ▲ 40 122 15,753
14:11:53 7,420 ▲ 20 610 15,631
14:07:45 7,420 ▲ 20 35 15,021
13:57:57 7,440 ▲ 40 1 14,986
13:55:19 7,440 ▲ 40 9 14,985
13:54:43 7,440 ▲ 40 1 14,976
13:47:47 7,440 ▲ 40 100 14,975
13:44:17 7,440 ▲ 40 23 14,875
13:44:17 7,440 ▲ 40 5 14,852
13:39:44 7,420 ▲ 20 10 14,847
13:36:53 7,420 ▲ 20 1 14,837
13:35:40 7,420 ▲ 20 65 14,836
13:35:14 7,420 ▲ 20 10 14,771
13:34:40 7,420 ▲ 20 1 14,761
13:34:28 7,420 ▲ 20 2 14,760
13:34:00 7,420 ▲ 20 4 14,758
13:31:58 7,420 ▲ 20 4 14,754
13:31:34 7,420 ▲ 20 2 14,750
13:31:07 7,420 ▲ 20 4 14,748
13:30:41 7,420 ▲ 20 10 14,744
13:30:34 7,420 ▲ 20 2 14,734
13:28:05 7,410 ▲ 10 71 14,732
13:26:52 7,410 ▲ 10 10 14,661
13:07:23 7,400  0 18 14,651
13:04:25 7,400  0 5 14,633
13:01:28 7,410 ▲ 10 23 14,628
12:56:15 7,420 ▲ 20 13 14,605
12:55:58 7,420 ▲ 20 1 14,592
12:54:02 7,420 ▲ 20 24 14,591
12:52:30 7,420 ▲ 20 10 14,567
12:52:11 7,420 ▲ 20 20 14,557
12:51:56 7,420 ▲ 20 6 14,537
12:51:09 7,410 ▲ 10 8 14,531
12:43:09 7,410 ▲ 10 28 14,523
12:43:09 7,410 ▲ 10 102 14,495
12:40:40 7,440 ▲ 40 10 14,393
12:39:05 7,440 ▲ 40 5 14,383
12:37:07 7,450 ▲ 50 28 14,378
12:37:07 7,440 ▲ 40 22 14,350
12:35:04 7,450 ▲ 50 50 14,328
12:34:13 7,450 ▲ 50 8 14,278
12:34:09 7,450 ▲ 50 1 14,270
12:34:08 7,450 ▲ 50 1 14,269
12:32:54 7,450 ▲ 50 17 14,268
12:32:54 7,450 ▲ 50 4 14,251
12:32:54 7,450 ▲ 50 17 14,247
12:32:54 7,440 ▲ 40 2 14,230
12:32:54 7,430 ▲ 30 3 14,228
12:32:54 7,420 ▲ 20 7 14,225
12:25:52 7,450 ▲ 50 279 14,218
12:25:52 7,450 ▲ 50 5 13,939
12:25:52 7,440 ▲ 40 16 13,934
12:23:54 7,470 ▲ 70 1 13,918
12:23:42 7,440 ▲ 40 6 13,917
12:23:13 7,440 ▲ 40 10 13,911
12:22:26 7,400  0 49 13,901
12:22:26 7,400  0 1,100 13,852
12:21:09 7,380 ▼ 20 45 12,752
12:20:53 7,380 ▼ 20 10 12,707
12:19:17 7,370 ▼ 30 7 12,697
12:17:26 7,380 ▼ 20 5 12,690
12:17:00 7,380 ▼ 20 5 12,685
12:12:47 7,380 ▼ 20 20 12,680
12:09:31 7,380 ▼ 20 5 12,660
12:09:05 7,380 ▼ 20 24 12,655
12:07:49 7,390 ▼ 10 4 12,631
12:07:47 7,390 ▼ 10 4 12,627
12:07:33 7,390 ▼ 10 10 12,623
12:06:37 7,390 ▼ 10 1 12,613
12:03:55 7,380 ▼ 20 76 12,612
12:02:49 7,380 ▼ 20 1 12,536
12:02:28 7,370 ▼ 30 7 12,535
11:58:35 7,380 ▼ 20 1 12,528
11:47:55 7,390 ▼ 10 10 12,527
11:45:44 7,390 ▼ 10 1 12,517
11:45:36 7,390 ▼ 10 1 12,516
11:45:31 7,390 ▼ 10 1 12,515
11:44:56 7,390 ▼ 10 1 12,514
11:44:39 7,380 ▼ 20 30 12,513
11:42:37 7,380 ▼ 20 296 12,483
11:42:37 7,380 ▼ 20 180 12,187
11:42:23 7,380 ▼ 20 5 12,007
11:42:11 7,380 ▼ 20 1 12,002
11:41:55 7,370 ▼ 30 7 12,001
11:40:18 7,380 ▼ 20 1 11,994
11:35:00 7,360 ▼ 40 1 11,993
11:34:37 7,380 ▼ 20 1 11,992
11:32:08 7,360 ▼ 40 24 11,991
11:32:08 7,350 ▼ 50 6 11,967
11:29:08 7,360 ▼ 40 2 11,961
11:27:38 7,340 ▼ 60 1 11,959
11:27:38 7,340 ▼ 60 140 11,958
11:25:32 7,360 ▼ 40 100 11,818
11:25:02 7,360 ▼ 40 1 11,718
11:23:39 7,340 ▼ 60 100 11,717
11:23:32 7,340 ▼ 60 10 11,617
11:22:55 7,340 ▼ 60 13 11,607
11:19:45 7,360 ▼ 40 1 11,594
11:16:19 7,330 ▼ 70 1 11,593
11:16:19 7,330 ▼ 70 16 11,592
11:16:19 7,340 ▼ 60 45 11,576
11:15:47 7,340 ▼ 60 6 11,531
11:15:31 7,330 ▼ 70 11 11,525
11:15:03 7,330 ▼ 70 28 11,514
11:15:03 7,330 ▼ 70 12 11,486
11:14:17 7,330 ▼ 70 1 11,474
11:13:42 7,330 ▼ 70 1 11,473
11:13:17 7,330 ▼ 70 1 11,472
11:13:17 7,330 ▼ 70 4 11,471
11:11:17 7,310 ▼ 90 400 11,467
11:11:17 7,320 ▼ 80 100 11,067
11:10:16 7,310 ▼ 90 468 10,967
11:10:16 7,320 ▼ 80 272 10,499
11:09:58 7,310 ▼ 90 81 10,227
11:09:58 7,320 ▼ 80 250 10,146
11:09:58 7,330 ▼ 70 331 9,896
11:09:58 7,340 ▼ 60 326 9,565
11:09:58 7,360 ▼ 40 41 9,089
11:09:58 7,350 ▼ 50 150 9,239
11:09:58 7,370 ▼ 30 221 9,048
11:07:59 7,370 ▼ 30 6 8,827
11:07:59 7,370 ▼ 30 3 8,821
11:06:55 7,370 ▼ 30 5 8,818
11:05:06 7,360 ▼ 40 9 8,813
11:01:02 7,360 ▼ 40 12 8,804
10:58:27 7,350 ▼ 50 280 8,792
10:56:29 7,350 ▼ 50 7 8,512
10:51:09 7,360 ▼ 40 35 8,505
10:49:51 7,370 ▼ 30 4 8,470
10:49:29 7,370 ▼ 30 14 8,466
10:49:21 7,360 ▼ 40 15 8,452
10:48:10 7,360 ▼ 40 6 8,437
10:42:38 7,350 ▼ 50 158 8,431
10:41:51 7,350 ▼ 50 7 8,273
10:41:37 7,370 ▼ 30 212 8,266
10:38:28 7,370 ▼ 30 101 8,054
10:38:25 7,370 ▼ 30 151 7,953
10:37:25 7,370 ▼ 30 124 7,802
10:34:23 7,380 ▼ 20 1 7,678
10:31:36 7,380 ▼ 20 1 7,677
10:31:26 7,370 ▼ 30 8 7,676
10:31:25 7,370 ▼ 30 1 7,668
10:30:02 7,370 ▼ 30 5 7,667
10:30:00 7,350 ▼ 50 7 7,662
10:23:24 7,350 ▼ 50 9 7,655
10:23:24 7,370 ▼ 30 191 7,646
10:19:20 7,370 ▼ 30 48 7,455
10:19:17 7,360 ▼ 40 11 7,407
10:17:12 7,350 ▼ 50 60 7,396
10:11:39 7,350 ▼ 50 5 7,336
10:11:39 7,350 ▼ 50 2 7,331
10:11:16 7,360 ▼ 40 1 7,329
10:11:16 7,360 ▼ 40 1 7,328
10:11:16 7,360 ▼ 40 1 7,327
10:05:52 7,360 ▼ 40 1 7,307
10:05:52 7,350 ▼ 50 19 7,326
10:05:01 7,370 ▼ 30 5 7,306
10:04:59 7,370 ▼ 30 5 7,301
10:04:21 7,370 ▼ 30 2 7,296
10:02:43 7,370 ▼ 30 1 7,294
09:57:38 7,400  0 333 7,293
09:57:38 7,400  0 320 6,960
09:57:36 7,400  0 347 6,640
09:56:26 7,400  0 5 6,293
09:56:01 7,340 ▼ 60 311 6,288
09:56:01 7,350 ▼ 50 828 5,941
09:56:01 7,350 ▼ 50 36 5,977
09:56:01 7,350 ▼ 50 129 5,113
09:50:30 7,400  0 2 4,984
09:49:27 7,400  0 2 4,982
09:48:57 7,400  0 10 4,980
09:46:39 7,400  0 1 4,970
09:43:37 7,400  0 151 4,969
09:43:37 7,390 ▼ 10 165 4,818
09:42:33 7,330 ▼ 70 2 4,653
09:38:36 7,330 ▼ 70 82 4,651
09:38:36 7,330 ▼ 70 18 4,569
09:38:21 7,350 ▼ 50 123 4,551
09:38:21 7,350 ▼ 50 100 4,428
09:36:28 7,350 ▼ 50 100 4,328
09:36:19 7,350 ▼ 50 50 4,228
09:35:14 7,350 ▼ 50 500 4,178
09:34:24 7,330 ▼ 70 100 3,678
09:31:08 7,300 ▼ 100 30 3,578
09:31:00 7,300 ▼ 100 76 3,548
09:31:00 7,310 ▼ 90 64 3,472
09:30:34 7,350 ▼ 50 2 3,408
09:28:58 7,320 ▼ 80 2 3,406
09:27:27 7,320 ▼ 80 105 3,404
09:26:42 7,350 ▼ 50 10 3,299
09:25:07 7,360 ▼ 40 2 3,289
09:24:18 7,360 ▼ 40 100 3,287
09:18:55 7,360 ▼ 40 3 3,187
09:17:45 7,360 ▼ 40 8 3,184
09:17:43 7,360 ▼ 40 2 3,176
09:17:42 7,370 ▼ 30 10 3,174
09:16:38 7,360 ▼ 40 200 3,164
09:14:31 7,360 ▼ 40 5 2,964
09:14:12 7,300 ▼ 100 1,792 2,959
09:14:12 7,310 ▼ 90 105 1,167
09:14:12 7,320 ▼ 80 47 1,062
09:14:12 7,330 ▼ 70 133 1,015
09:14:12 7,340 ▼ 60 6 882
09:13:52 7,360 ▼ 40 10 876
09:12:21 7,360 ▼ 40 380 866
09:12:07 7,360 ▼ 40 10 486
09:11:57 7,350 ▼ 50 114 476
09:11:57 7,350 ▼ 50 16 362
09:11:51 7,370 ▼ 30 115 346
09:11:51 7,370 ▼ 30 10 231
09:11:23 7,370 ▼ 30 5 221
09:09:20 7,370 ▼ 30 3 216
09:07:56 7,370 ▼ 30 3 213
09:07:20 7,380 ▼ 20 50 200
09:07:20 7,370 ▼ 30 10 210
09:05:18 7,380 ▼ 20 133 150
09:05:07 7,390 ▼ 10 1 17
09:04:59 7,400  0 16 16

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.17 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.51 ▲ 10.42 0.33%
코스닥 1,046.12 ▲ 6.69 0.64%
종목편집  새로고침 

(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.