코리아써우
(007815)
코스피
전기,전자
액면가 500원
  11.26 15:59

7,760 (8,060)   [시가/고가/저가] 7,910 / 7,950 / 7,680 
전일비/등락률 ▼ 300 (-3.72%) 매도호가/호가잔량 7,760 / 103
거래량/전일동시간대비 37,010 /▼ 16,876 매수호가/호가잔량 7,730 / 9
상한가/하한가 10,450 / 5,650 총매도/총매수잔량 3,789 / 3,801

매도잔량 호가 매수잔량
93 7,890 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
530 7,880
1,000 7,870
1,299 7,860
150 7,850
50 7,840
500 7,800
59 7,790
5 7,780
103 7,760
 
7,730 9
7,700 20
7,690 10
7,680 98
7,670 1,000
7,660 1,000
7,650 1,063
7,610 100
7,510 1
7,460 500
 
총매도잔량 순매수잔량 총매수잔량
3,789 12 3,801
시간외잔량 시간외잔량
1,095 0
 
코리아써우 007815
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,936.44 (-43.83)    FUTURE 384.85 (-7.75)   Basis: -0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:46 7,760 ▼ 300 6 37,010
15:41:24 7,760 ▼ 300 2 37,004
15:30:30 7,760 ▼ 300 333 37,002
15:17:24 7,730 ▼ 330 87 36,669
15:17:09 7,720 ▼ 340 3 36,582
15:16:54 7,720 ▼ 340 57 36,579
15:15:52 7,740 ▼ 320 1 36,522
15:15:25 7,740 ▼ 320 2 36,521
15:15:05 7,740 ▼ 320 1 36,519
15:14:47 7,740 ▼ 320 1 36,518
15:14:21 7,700 ▼ 360 32 36,517
15:14:13 7,700 ▼ 360 28 36,485
15:13:29 7,700 ▼ 360 2 36,457
15:13:12 7,700 ▼ 360 30 36,455
15:08:48 7,700 ▼ 360 300 36,425
15:06:28 7,700 ▼ 360 20 36,125
15:04:34 7,700 ▼ 360 5 36,105
15:04:19 7,700 ▼ 360 17 36,100
15:04:16 7,700 ▼ 360 1 36,083
15:03:32 7,700 ▼ 360 8 36,082
15:01:57 7,700 ▼ 360 42 36,074
15:01:15 7,690 ▼ 370 26 36,032
14:57:08 7,680 ▼ 380 23 36,006
14:55:56 7,680 ▼ 380 5 35,983
14:55:49 7,680 ▼ 380 11 35,978
14:55:38 7,680 ▼ 380 57 35,967
14:48:06 7,690 ▼ 370 20 35,910
14:47:30 7,680 ▼ 380 1,000 35,890
14:46:39 7,680 ▼ 380 4 34,890
14:46:35 7,690 ▼ 370 11 34,886
14:46:19 7,690 ▼ 370 443 34,875
14:45:00 7,700 ▼ 360 50 34,432
14:44:33 7,700 ▼ 360 13 34,382
14:44:17 7,700 ▼ 360 1 34,369
14:44:16 7,700 ▼ 360 10 34,368
14:44:14 7,700 ▼ 360 1 34,358
14:43:06 7,690 ▼ 370 5 34,357
14:37:46 7,700 ▼ 360 2 34,352
14:34:53 7,700 ▼ 360 1 34,350
14:30:38 7,700 ▼ 360 100 34,349
14:30:21 7,690 ▼ 370 1,000 34,249
14:28:21 7,700 ▼ 360 32 33,249
14:27:37 7,700 ▼ 360 30 33,217
14:27:26 7,700 ▼ 360 10 33,187
14:27:19 7,700 ▼ 360 10 33,177
14:27:14 7,700 ▼ 360 315 33,167
14:27:07 7,700 ▼ 360 185 32,852
14:27:00 7,700 ▼ 360 2 32,667
14:26:58 7,700 ▼ 360 3 32,665
14:26:42 7,700 ▼ 360 20 32,662
14:26:32 7,700 ▼ 360 40 32,642
14:26:12 7,700 ▼ 360 30 32,602
14:25:56 7,700 ▼ 360 20 32,572
14:25:45 7,700 ▼ 360 60 32,552
14:25:29 7,700 ▼ 360 27 32,492
14:25:21 7,700 ▼ 360 10 32,465
14:25:17 7,700 ▼ 360 10 32,455
14:23:18 7,700 ▼ 360 1 32,445
14:22:26 7,690 ▼ 370 61 32,444
14:22:08 7,700 ▼ 360 140 32,383
14:21:20 7,700 ▼ 360 752 32,243
14:20:59 7,710 ▼ 350 6 31,491
14:20:18 7,710 ▼ 350 360 31,485
14:19:25 7,710 ▼ 350 200 31,125
14:19:25 7,720 ▼ 340 62 30,925
14:19:08 7,720 ▼ 340 44 30,863
14:18:18 7,730 ▼ 330 95 30,819
14:16:01 7,770 ▼ 290 30 30,724
14:14:13 7,780 ▼ 280 4 30,694
14:14:13 7,740 ▼ 320 6 30,690
14:13:13 7,740 ▼ 320 24 30,684
14:12:44 7,740 ▼ 320 6 30,660
14:12:32 7,740 ▼ 320 24 30,654
14:12:32 7,750 ▼ 310 20 30,630
14:06:59 7,740 ▼ 320 1 30,610
14:04:17 7,780 ▼ 280 1 30,609
14:04:14 7,780 ▼ 280 1 30,608
13:55:47 7,730 ▼ 330 3 30,607
13:49:34 7,730 ▼ 330 10 30,604
13:40:26 7,790 ▼ 270 1 30,594
13:40:22 7,790 ▼ 270 1 30,593
13:40:19 7,790 ▼ 270 1 30,592
13:32:12 7,730 ▼ 330 100 30,591
13:27:26 7,790 ▼ 270 1 30,491
13:27:23 7,790 ▼ 270 1 30,490
13:27:20 7,790 ▼ 270 1 30,489
13:26:12 7,730 ▼ 330 27 30,488
13:24:31 7,730 ▼ 330 100 30,461
13:11:52 7,790 ▼ 270 1 30,361
13:11:49 7,790 ▼ 270 1 30,360
13:11:46 7,790 ▼ 270 1 30,359
13:11:42 7,790 ▼ 270 1 30,358
13:11:11 7,720 ▼ 340 73 30,357
13:07:43 7,720 ▼ 340 47 30,284
13:07:43 7,750 ▼ 310 100 30,212
13:07:43 7,740 ▼ 320 25 30,237
13:07:43 7,760 ▼ 300 4 30,112
13:07:43 7,780 ▼ 280 89 30,108
13:03:01 7,790 ▼ 270 1 30,019
13:02:58 7,790 ▼ 270 1 30,018
12:57:20 7,780 ▼ 280 2 30,017
12:52:25 7,790 ▼ 270 700 30,015
12:51:58 7,790 ▼ 270 229 29,315
12:50:34 7,800 ▼ 260 500 29,086
12:50:18 7,800 ▼ 260 1,443 28,586
12:50:18 7,810 ▼ 250 34 27,143
12:42:16 7,800 ▼ 260 91 27,109
12:42:06 7,800 ▼ 260 18 27,018
12:41:54 7,790 ▼ 270 21 27,000
12:41:54 7,800 ▼ 260 8 26,979
12:41:54 7,810 ▼ 250 41 26,971
12:41:35 7,810 ▼ 250 111 26,930
12:41:24 7,810 ▼ 250 57 26,819
12:40:27 7,810 ▼ 250 91 26,762
12:40:27 7,820 ▼ 240 171 26,671
12:39:39 7,860 ▼ 200 1 26,500
12:39:28 7,820 ▼ 240 129 26,499
12:39:28 7,830 ▼ 230 23 26,370
12:39:28 7,840 ▼ 220 33 26,347
12:36:14 7,870 ▼ 190 1 26,314
12:30:29 7,870 ▼ 190 10 26,313
12:30:04 7,870 ▼ 190 300 26,303
12:20:25 7,870 ▼ 190 1 26,003
12:20:22 7,870 ▼ 190 1 26,002
12:16:49 7,840 ▼ 220 6 26,001
12:14:42 7,870 ▼ 190 500 25,995
12:14:33 7,870 ▼ 190 500 25,495
12:14:25 7,870 ▼ 190 500 24,995
12:14:20 7,870 ▼ 190 500 24,495
12:14:11 7,880 ▼ 180 500 23,995
12:05:58 7,890 ▼ 170 1 23,495
12:05:55 7,890 ▼ 170 1 23,494
12:03:20 7,840 ▼ 220 35 23,493
12:01:20 7,840 ▼ 220 3 23,458
11:59:57 7,840 ▼ 220 5 23,455
11:53:00 7,840 ▼ 220 92 23,450
11:51:02 7,850 ▼ 210 50 23,358
11:50:42 7,850 ▼ 210 450 23,308
11:50:22 7,850 ▼ 210 1,000 22,858
11:49:07 7,890 ▼ 170 2 21,858
11:49:03 7,890 ▼ 170 3 21,856
11:44:55 7,840 ▼ 220 76 21,853
11:44:55 7,850 ▼ 210 191 21,777
11:44:55 7,860 ▼ 200 33 21,586
11:38:31 7,900 ▼ 160 1 21,553
11:38:27 7,900 ▼ 160 1 21,552
11:37:12 7,860 ▼ 200 101 21,551
11:36:15 7,860 ▼ 200 203 21,450
11:36:15 7,870 ▼ 190 30 21,247
11:19:32 7,910 ▼ 150 1 21,217
11:19:28 7,910 ▼ 150 1 21,216
11:18:04 7,880 ▼ 180 10 21,215
11:05:08 7,920 ▼ 140 12 21,205
11:04:48 7,920 ▼ 140 17 21,193
11:04:14 7,920 ▼ 140 25 21,176
11:04:14 7,910 ▼ 150 25 21,151
11:03:41 7,910 ▼ 150 56 21,126
11:03:27 7,910 ▼ 150 700 21,070
11:01:24 7,910 ▼ 150 220 20,370
10:59:07 7,910 ▼ 150 24 20,150
10:58:52 7,890 ▼ 170 156 20,126
10:56:21 7,860 ▼ 200 15 19,970
10:51:20 7,890 ▼ 170 19 19,955
10:45:31 7,890 ▼ 170 1 19,936
10:44:08 7,870 ▼ 190 343 19,935
10:44:00 7,880 ▼ 180 30 19,592
10:42:58 7,890 ▼ 170 20 19,562
10:42:38 7,890 ▼ 170 1 19,542
10:42:35 7,890 ▼ 170 1 19,541
10:42:31 7,890 ▼ 170 1 19,540
10:42:28 7,890 ▼ 170 1 19,539
10:41:16 7,870 ▼ 190 150 19,538
10:40:45 7,870 ▼ 190 26 19,388
10:39:18 7,870 ▼ 190 98 19,362
10:39:15 7,870 ▼ 190 98 19,264
10:38:34 7,910 ▼ 150 1 19,166
10:38:31 7,910 ▼ 150 1 19,165
10:36:01 7,880 ▼ 180 90 19,164
10:35:57 7,880 ▼ 180 10 19,074
10:35:10 7,880 ▼ 180 90 19,064
10:34:52 7,920 ▼ 140 2 18,974
10:30:40 7,930 ▼ 130 1 18,972
10:30:31 7,870 ▼ 190 1 18,971
10:28:40 7,850 ▼ 210 45 18,970
10:26:10 7,930 ▼ 130 1 18,925
10:23:02 7,850 ▼ 210 1 18,924
10:19:46 7,940 ▼ 120 1 18,923
10:19:36 7,930 ▼ 130 1 18,922
10:18:23 7,900 ▼ 160 47 18,921
10:18:12 7,900 ▼ 160 64 18,874
10:16:44 7,900 ▼ 160 4 18,810
10:16:22 7,900 ▼ 160 60 18,806
10:14:44 7,900 ▼ 160 236 18,746
10:10:45 7,900 ▼ 160 700 18,510
10:10:36 7,900 ▼ 160 1 17,810
10:10:33 7,900 ▼ 160 1 17,809
10:06:57 7,900 ▼ 160 76 17,808
10:06:57 7,890 ▼ 170 24 17,732
10:06:15 7,900 ▼ 160 11 17,708
10:04:20 7,900 ▼ 160 20 17,697
10:01:35 7,890 ▼ 170 42 17,677
10:01:27 7,900 ▼ 160 1 17,635
10:01:23 7,890 ▼ 170 18 17,634
10:01:21 7,890 ▼ 170 1 17,616
10:01:18 7,890 ▼ 170 1 17,615
09:59:07 7,830 ▼ 230 67 17,614
09:59:07 7,840 ▼ 220 3 17,547
09:56:49 7,850 ▼ 210 28 17,544
09:56:11 7,850 ▼ 210 2 17,516
09:51:40 7,850 ▼ 210 25 17,514
09:50:20 7,910 ▼ 150 1 17,489
09:50:17 7,910 ▼ 150 1 17,488
09:43:47 7,850 ▼ 210 30 17,487
09:42:12 7,850 ▼ 210 1 17,457
09:42:07 7,850 ▼ 210 29 17,456
09:35:13 7,910 ▼ 150 1 17,427
09:34:11 7,910 ▼ 150 8 17,426
09:34:09 7,910 ▼ 150 1 17,418
09:33:34 7,910 ▼ 150 1 17,417
09:33:19 7,910 ▼ 150 1 17,416
09:32:53 7,910 ▼ 150 4 17,415
09:32:45 7,910 ▼ 150 97 17,411
09:32:45 7,900 ▼ 160 16 17,314
09:32:18 7,900 ▼ 160 1 17,298
09:32:13 7,900 ▼ 160 1 17,297
09:31:05 7,850 ▼ 210 1 17,296
09:30:10 7,900 ▼ 160 10 17,295
09:28:12 7,900 ▼ 160 1 17,285
09:27:48 7,840 ▼ 220 40 17,284
09:27:48 7,850 ▼ 210 117 17,244
09:27:48 7,860 ▼ 200 10 17,127
09:25:49 7,880 ▼ 180 273 17,117
09:25:49 7,880 ▼ 180 100 16,844
09:25:36 7,880 ▼ 180 346 16,744
09:25:36 7,870 ▼ 190 54 16,398
09:24:05 7,870 ▼ 190 1 16,344
09:23:32 7,840 ▼ 220 3 16,343
09:22:18 7,840 ▼ 220 876 16,340
09:18:42 7,840 ▼ 220 2 15,464
09:18:35 7,840 ▼ 220 2 15,462
09:18:31 7,840 ▼ 220 2 15,460
09:18:29 7,840 ▼ 220 2 15,458
09:17:42 7,840 ▼ 220 10 15,456
09:17:06 7,830 ▼ 230 1 15,446
09:15:52 7,840 ▼ 220 1 15,445
09:14:53 7,840 ▼ 220 1 15,444
09:13:48 7,840 ▼ 220 150 15,443
09:13:47 7,840 ▼ 220 150 15,293
09:12:35 7,850 ▼ 210 17 15,143
09:11:23 7,850 ▼ 210 130 15,126
09:11:14 7,850 ▼ 210 30 14,996
09:10:53 7,850 ▼ 210 30 14,966
09:10:37 7,850 ▼ 210 14 14,936
09:09:32 7,850 ▼ 210 54 14,922
09:09:29 7,880 ▼ 180 1 14,868
09:09:29 7,860 ▼ 200 100 14,867
09:08:43 7,860 ▼ 200 30 14,767
09:08:25 7,880 ▼ 180 40 14,737
09:08:01 7,880 ▼ 180 5 14,697
09:08:01 7,890 ▼ 170 2 14,692
09:06:53 7,900 ▼ 160 9 14,690
09:06:38 7,910 ▼ 150 888 14,681
09:05:17 7,920 ▼ 140 40 13,793
09:04:45 7,920 ▼ 140 63 13,753
09:04:34 7,920 ▼ 140 377 13,690
09:04:33 7,950 ▼ 110 100 13,313
09:03:19 7,910 ▼ 150 10,900 13,213
09:03:19 7,920 ▼ 140 1,000 2,313
09:02:36 7,940 ▼ 120 63 1,313
09:02:36 7,930 ▼ 130 55 1,250
09:02:35 7,940 ▼ 120 529 1,195
09:00:24 7,910 ▼ 150 666 666

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,936.44 ▼ 43.83 -1.47%
코스닥 1,005.89 ▼ 9.77 -0.96%
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.