코다코
(046070)
코스닥
관리종목
액면가 500원
관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 )    10.22 15:59

1,545 (1,515)   [시가/고가/저가] 1,515 / 1,575 / 1,430 
전일비/등락률 ▲ 30 (1.98%) 매도호가/호가잔량 1,550 / 4,331
거래량/전일동시간대비 1,301,425 /▼ 899,768 매수호가/호가잔량 1,545 / 53,857
상한가/하한가 1,965 / 1,065 총매도/총매수잔량 35,495 / 80,177

매도잔량 호가 매수잔량
2,380 1,595 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
13,257 1,590
2,071 1,585
6,765 1,580
1,629 1,575
1,378 1,570
712 1,565
150 1,560
2,822 1,555
4,331 1,550
 
1,545 53,857
1,540 431
1,530 10,000
1,520 2,650
1,515 4,445
1,510 1,210
1,505 50
1,500 712
1,495 3,769
1,490 3,053
 
총매도잔량 순매수잔량 총매수잔량
35,495 44,682 80,177
시간외잔량 시간외잔량
40,870 0
 
코다코 046070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 995.07 (+1.37)    FUTURE 394.40 (+1.00)   Basis: 1.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:37 1,545 ▲ 30 100 1,301,425
15:57:22 1,545 ▲ 30 19 1,301,325
15:53:01 1,545 ▲ 30 1,409 1,301,306
15:51:28 1,545 ▲ 30 500 1,299,897
15:49:43 1,545 ▲ 30 19 1,299,397
15:48:25 1,545 ▲ 30 5 1,299,378
15:47:12 1,545 ▲ 30 500 1,299,373
15:46:06 1,545 ▲ 30 500 1,298,873
15:44:25 1,545 ▲ 30 1,729 1,298,373
15:44:24 1,545 ▲ 30 650 1,296,644
15:43:14 1,545 ▲ 30 93 1,295,994
15:42:25 1,545 ▲ 30 37 1,295,901
15:41:33 1,545 ▲ 30 10 1,295,864
15:41:18 1,545 ▲ 30 7 1,295,854
15:40:00 1,545 ▲ 30 1 1,295,847
15:40:00 1,545 ▲ 30 1,761 1,295,846
15:30:14 1,545 ▲ 30 68,226 1,294,085
15:19:59 1,545 ▲ 30 107 1,225,859
15:19:59 1,545 ▲ 30 259 1,225,752
15:19:55 1,545 ▲ 30 1 1,225,493
15:19:55 1,575 ▲ 60 8,679 1,225,492
15:19:55 1,575 ▲ 60 66 1,216,813
15:19:55 1,575 ▲ 60 330 1,216,747
15:19:55 1,575 ▲ 60 14 1,216,417
15:19:55 1,570 ▲ 55 3,954 1,216,403
15:19:55 1,560 ▲ 45 5,075 1,210,740
15:19:55 1,565 ▲ 50 1,709 1,212,449
15:19:55 1,555 ▲ 40 2,007 1,205,665
15:19:55 1,545 ▲ 30 747 1,200,876
15:19:55 1,550 ▲ 35 2,782 1,203,658
15:19:55 1,540 ▲ 25 4,312 1,200,129
15:19:55 1,535 ▲ 20 20,325 1,195,817
15:19:54 1,535 ▲ 20 2 1,175,492
15:19:54 1,530 ▲ 15 7,000 1,175,490
15:19:53 1,535 ▲ 20 500 1,168,490
15:19:50 1,530 ▲ 15 3,531 1,167,990
15:19:50 1,530 ▲ 15 2 1,164,459
15:19:50 1,530 ▲ 15 400 1,164,457
15:19:48 1,530 ▲ 15 1,000 1,164,057
15:19:48 1,530 ▲ 15 600 1,163,057
15:19:47 1,530 ▲ 15 2 1,162,457
15:19:46 1,530 ▲ 15 1 1,162,455
15:19:45 1,530 ▲ 15 2 1,162,454
15:19:42 1,530 ▲ 15 1 1,162,452
15:19:42 1,530 ▲ 15 1,000 1,162,451
15:19:42 1,530 ▲ 15 2 1,161,451
15:19:41 1,525 ▲ 10 166 1,161,449
15:19:39 1,525 ▲ 10 218 1,161,283
15:19:38 1,530 ▲ 15 2 1,161,065
15:19:36 1,530 ▲ 15 6 1,161,063
15:19:35 1,525 ▲ 10 1,440 1,161,057
15:19:35 1,530 ▲ 15 2 1,159,617
15:19:34 1,530 ▲ 15 500 1,159,615
15:19:34 1,530 ▲ 15 694 1,159,115
15:19:32 1,525 ▲ 10 1 1,158,421
15:19:32 1,530 ▲ 15 1,259 1,158,420
15:19:31 1,525 ▲ 10 1 1,157,161
15:19:31 1,530 ▲ 15 2 1,157,160
15:19:28 1,525 ▲ 10 5 1,157,158
15:19:28 1,530 ▲ 15 1,000 1,157,153
15:19:24 1,530 ▲ 15 1,966 1,156,153
15:19:24 1,525 ▲ 10 52 1,154,187
15:19:23 1,525 ▲ 10 100 1,154,135
15:19:20 1,525 ▲ 10 150 1,154,035
15:19:15 1,530 ▲ 15 1,000 1,153,885
15:19:14 1,530 ▲ 15 2 1,152,885
15:19:14 1,530 ▲ 15 500 1,152,883
15:19:14 1,525 ▲ 10 1,818 1,152,383
15:19:13 1,525 ▲ 10 500 1,150,565
15:19:13 1,530 ▲ 15 1,017 1,150,065
15:19:12 1,530 ▲ 15 1 1,149,048
15:19:11 1,525 ▲ 10 1,818 1,149,047
15:19:11 1,530 ▲ 15 393 1,147,229
15:19:02 1,530 ▲ 15 2 1,146,836
15:19:02 1,525 ▲ 10 351 1,146,834
15:19:00 1,520 ▲ 5 1,818 1,146,483
15:18:55 1,525 ▲ 10 2 1,144,665
15:18:51 1,525 ▲ 10 2 1,144,663
15:18:51 1,520 ▲ 5 5 1,144,661
15:18:50 1,525 ▲ 10 3 1,144,656
15:18:50 1,520 ▲ 5 1,818 1,144,653
15:18:50 1,520 ▲ 5 150 1,142,835
15:18:45 1,520 ▲ 5 152 1,142,685
15:18:42 1,520 ▲ 5 2 1,142,533
15:18:41 1,520 ▲ 5 3 1,142,531
15:18:40 1,520 ▲ 5 1 1,142,528
15:18:40 1,520 ▲ 5 218 1,142,527
15:18:39 1,530 ▲ 15 2 1,142,309
15:18:33 1,530 ▲ 15 2 1,142,307
15:18:30 1,530 ▲ 15 2 1,142,305
15:18:29 1,530 ▲ 15 3 1,142,303
15:18:26 1,535 ▲ 20 2 1,142,300
15:18:26 1,530 ▲ 15 5,800 1,142,298
15:18:25 1,535 ▲ 20 1 1,136,498
15:18:23 1,535 ▲ 20 2 1,136,497
15:18:23 1,530 ▲ 15 14,518 1,136,495
15:18:23 1,525 ▲ 10 2,328 1,121,977
15:18:21 1,520 ▲ 5 84 1,119,649
15:18:19 1,525 ▲ 10 2 1,119,565
15:18:17 1,520 ▲ 5 1,063 1,119,563
15:18:16 1,520 ▲ 5 2 1,118,500
15:18:13 1,520 ▲ 5 2 1,118,498
15:18:12 1,515  0 1,818 1,118,496
15:18:10 1,520 ▲ 5 2 1,116,678
15:18:08 1,515  0 1,818 1,116,676
15:18:06 1,520 ▲ 5 2 1,114,858
15:18:06 1,515  0 1,818 1,114,856
15:18:03 1,520 ▲ 5 2 1,113,038
15:18:02 1,515  0 1,818 1,113,036
15:18:01 1,520 ▲ 5 423 1,111,218
15:18:00 1,520 ▲ 5 2 1,110,795
15:17:56 1,520 ▲ 5 186 1,110,793
15:17:56 1,520 ▲ 5 1,818 1,110,607
15:17:54 1,520 ▲ 5 300 1,108,789
15:17:51 1,525 ▲ 10 957 1,108,489
15:17:50 1,520 ▲ 5 1,818 1,107,532
15:17:50 1,525 ▲ 10 971 1,105,714
15:17:47 1,520 ▲ 5 18 1,104,743
15:17:41 1,525 ▲ 10 100 1,104,725
15:17:41 1,525 ▲ 10 655 1,104,625
15:17:40 1,530 ▲ 15 150 1,103,970
15:17:40 1,525 ▲ 10 5 1,103,820
15:17:39 1,520 ▲ 5 18 1,103,815
15:17:38 1,530 ▲ 15 17,619 1,103,797
15:17:38 1,525 ▲ 10 4,320 1,086,178
15:17:37 1,520 ▲ 5 18 1,081,858
15:17:34 1,525 ▲ 10 1 1,081,840
15:17:34 1,520 ▲ 5 218 1,081,839
15:17:33 1,520 ▲ 5 50 1,081,621
15:17:31 1,520 ▲ 5 818 1,081,571
15:17:29 1,520 ▲ 5 100 1,080,753
15:17:27 1,520 ▲ 5 2,452 1,080,653
15:17:21 1,520 ▲ 5 50 1,078,201
15:17:21 1,520 ▲ 5 1,593 1,078,151
15:17:18 1,520 ▲ 5 247 1,076,558
15:17:17 1,520 ▲ 5 1,753 1,076,311
15:17:14 1,520 ▲ 5 1,534 1,074,558
15:17:12 1,520 ▲ 5 15 1,073,024
15:17:09 1,520 ▲ 5 1,688 1,073,009
15:17:09 1,520 ▲ 5 1,744 1,071,321
15:17:07 1,520 ▲ 5 700 1,069,577
15:17:06 1,520 ▲ 5 1,000 1,068,877
15:16:59 1,520 ▲ 5 10 1,067,877
15:16:57 1,520 ▲ 5 650 1,067,867
15:16:56 1,520 ▲ 5 2,000 1,067,217
15:16:56 1,520 ▲ 5 273 1,065,217
15:16:53 1,520 ▲ 5 1 1,064,944
15:16:50 1,520 ▲ 5 1 1,064,943
15:16:44 1,520 ▲ 5 1 1,064,942
15:16:43 1,515  0 1,818 1,064,941
15:16:43 1,515  0 10 1,063,123
15:16:42 1,515  0 10 1,063,113
15:16:40 1,515  0 1,818 1,063,103
15:16:40 1,520 ▲ 5 66 1,061,285
15:16:33 1,515  0 358 1,061,219
15:16:31 1,515  0 500 1,060,861
15:16:31 1,510 ▼ 5 1,818 1,060,361
15:16:23 1,515  0 10 1,058,543
15:16:22 1,515  0 700 1,058,533
15:16:19 1,515  0 1 1,057,833
15:16:16 1,515  0 1,415 1,057,832
15:16:14 1,515  0 300 1,056,417
15:16:11 1,515  0 19 1,056,117
15:16:11 1,515  0 10 1,056,098
15:16:09 1,515  0 6,600 1,056,088
15:16:08 1,515  0 1 1,049,488
15:15:45 1,515  0 1 1,049,487
15:15:44 1,515  0 209 1,049,486
15:15:44 1,510 ▼ 5 1,818 1,049,277
15:15:42 1,515  0 2,544 1,047,459
15:15:32 1,515  0 115 1,044,915
15:15:28 1,515  0 4,082 1,044,800
15:15:22 1,515  0 1 1,040,718
15:15:15 1,510 ▼ 5 1,818 1,040,717
15:15:14 1,510 ▼ 5 218 1,038,899
15:15:12 1,510 ▼ 5 218 1,038,681
15:15:11 1,510 ▼ 5 218 1,038,463
15:15:09 1,510 ▼ 5 218 1,038,245
15:15:06 1,510 ▼ 5 218 1,038,027
15:14:47 1,515  0 10 1,037,809
15:14:43 1,510 ▼ 5 1 1,037,799
15:14:40 1,510 ▼ 5 18 1,037,798
15:14:39 1,510 ▼ 5 18 1,037,780
15:14:37 1,510 ▼ 5 18 1,037,762
15:14:36 1,510 ▼ 5 18 1,037,744
15:14:36 1,510 ▼ 5 486 1,037,726
15:14:32 1,510 ▼ 5 1,818 1,037,240
15:14:30 1,510 ▼ 5 218 1,035,422
15:14:29 1,510 ▼ 5 218 1,035,204
15:14:27 1,510 ▼ 5 218 1,034,986
15:14:23 1,510 ▼ 5 218 1,034,768
15:14:21 1,510 ▼ 5 1,818 1,034,550
15:14:18 1,515  0 20 1,032,732
15:14:16 1,510 ▼ 5 1,818 1,032,712
15:14:14 1,510 ▼ 5 1,818 1,030,894
15:14:13 1,510 ▼ 5 100 1,029,076
15:14:12 1,510 ▼ 5 218 1,028,976
15:14:10 1,510 ▼ 5 500 1,028,758
15:14:10 1,510 ▼ 5 218 1,028,258
15:14:08 1,510 ▼ 5 218 1,028,040
15:14:05 1,510 ▼ 5 1,818 1,027,822
15:13:59 1,510 ▼ 5 1,818 1,026,004
15:13:45 1,515  0 662 1,024,186
15:13:42 1,515  0 33 1,023,524
15:13:41 1,515  0 1,000 1,023,491
15:13:40 1,510 ▼ 5 11,000 1,022,491
15:13:31 1,515  0 50 1,011,491
15:13:30 1,515  0 500 1,011,441
15:13:29 1,515  0 24 1,010,941
15:13:28 1,515  0 23 1,010,917
15:13:18 1,515  0 291 1,010,894
15:13:06 1,515  0 1 1,010,603
15:13:04 1,510 ▼ 5 1,818 1,010,602
15:12:46 1,510 ▼ 5 1,818 1,008,784
15:12:42 1,510 ▼ 5 1,818 1,006,966
15:12:42 1,515  0 468 1,005,148
15:12:37 1,510 ▼ 5 30 1,004,680
15:12:34 1,515  0 2 1,004,650
15:12:31 1,515  0 300 1,004,648
15:12:30 1,510 ▼ 5 5,000 1,004,348
15:12:29 1,515  0 50 999,348
15:12:24 1,515  0 500 999,298
15:12:21 1,515  0 163 998,798
15:12:18 1,515  0 200 998,635
15:12:06 1,510 ▼ 5 345 998,435
15:11:58 1,510 ▼ 5 1,986 998,090
15:11:56 1,510 ▼ 5 1 996,104
15:11:56 1,510 ▼ 5 1 996,103
15:11:56 1,510 ▼ 5 1 996,102
15:11:55 1,510 ▼ 5 1 996,101
15:11:55 1,510 ▼ 5 1 996,100
15:11:54 1,510 ▼ 5 1 996,099
15:11:54 1,510 ▼ 5 1 996,098
15:11:53 1,510 ▼ 5 1 996,097
15:11:53 1,510 ▼ 5 1 996,096
15:11:53 1,510 ▼ 5 1 996,095
15:11:52 1,510 ▼ 5 1 996,094
15:11:52 1,510 ▼ 5 1 996,093
15:11:52 1,510 ▼ 5 1 996,092
15:11:51 1,510 ▼ 5 1 996,091
15:11:51 1,510 ▼ 5 1 996,090
15:11:51 1,510 ▼ 5 1 996,089
15:11:50 1,510 ▼ 5 1 996,088
15:11:50 1,510 ▼ 5 1 996,087
15:11:50 1,510 ▼ 5 1 996,086
15:11:49 1,510 ▼ 5 1 996,085
15:11:49 1,510 ▼ 5 1 996,084
15:11:49 1,510 ▼ 5 1 996,083
15:11:48 1,510 ▼ 5 1 996,082
15:11:48 1,510 ▼ 5 1 996,081
15:11:48 1,510 ▼ 5 1 996,080
15:11:47 1,510 ▼ 5 2 996,079
15:11:47 1,510 ▼ 5 1 996,077
15:11:47 1,510 ▼ 5 1 996,076
15:11:47 1,510 ▼ 5 1 996,075
15:11:46 1,510 ▼ 5 1 996,074
15:11:46 1,510 ▼ 5 2 996,073
15:11:46 1,510 ▼ 5 1 996,071
15:11:46 1,510 ▼ 5 1 996,070
15:11:45 1,510 ▼ 5 1 996,069
15:11:45 1,510 ▼ 5 1 996,068
15:11:45 1,510 ▼ 5 1 996,067
15:11:44 1,510 ▼ 5 1 996,066
15:11:44 1,510 ▼ 5 1 996,065
15:11:44 1,510 ▼ 5 1 996,064
15:11:43 1,510 ▼ 5 1 996,063
15:11:43 1,510 ▼ 5 1 996,062
15:11:43 1,510 ▼ 5 1 996,061
15:11:42 1,510 ▼ 5 1 996,060
15:11:42 1,510 ▼ 5 1 996,059
15:11:42 1,510 ▼ 5 1 996,058
15:11:41 1,510 ▼ 5 1 996,057
15:11:41 1,510 ▼ 5 300 996,056
15:11:41 1,510 ▼ 5 1 995,756
15:11:41 1,510 ▼ 5 115 995,755
15:11:41 1,510 ▼ 5 1 995,640
15:11:39 1,510 ▼ 5 2 995,639
15:11:38 1,510 ▼ 5 2 995,637
15:11:37 1,510 ▼ 5 50 995,635
15:11:37 1,505 ▼ 10 1,066 995,585
15:11:35 1,505 ▼ 10 2,094 994,519
15:11:34 1,505 ▼ 10 2 992,425
15:11:33 1,505 ▼ 10 200 992,423
15:11:31 1,505 ▼ 10 150 992,223
15:11:26 1,505 ▼ 10 200 992,073
15:11:17 1,505 ▼ 10 4,000 991,873
15:11:12 1,505 ▼ 10 2 987,873
15:11:06 1,505 ▼ 10 1 987,871
15:11:05 1,500 ▼ 15 1,568 987,870
15:11:04 1,500 ▼ 15 1 986,302
15:11:03 1,500 ▼ 15 1 986,301
15:10:55 1,500 ▼ 15 152 986,300
15:10:46 1,500 ▼ 15 1 986,148
15:10:41 1,500 ▼ 15 3,153 986,147
15:10:41 1,495 ▼ 20 792 982,994
15:10:38 1,495 ▼ 20 50 982,202
15:09:26 1,490 ▼ 25 30 982,152
15:09:15 1,490 ▼ 25 100 982,122
15:09:12 1,490 ▼ 25 373 982,022
15:09:04 1,490 ▼ 25 2,100 981,649
15:09:00 1,490 ▼ 25 4 979,549
15:08:57 1,490 ▼ 25 2 979,545
15:08:54 1,490 ▼ 25 2 979,543
15:08:52 1,490 ▼ 25 492 979,541
15:08:32 1,490 ▼ 25 100 979,049
15:08:30 1,490 ▼ 25 1,278 978,949
15:08:20 1,490 ▼ 25 1 977,671
15:07:40 1,485 ▼ 30 170 977,670
15:07:38 1,490 ▼ 25 2,000 977,500
15:07:32 1,490 ▼ 25 1 975,500
15:07:15 1,490 ▼ 25 170 975,499
15:07:09 1,490 ▼ 25 7 975,329
15:06:10 1,490 ▼ 25 20 975,322
15:05:54 1,485 ▼ 30 130 975,302
15:05:49 1,485 ▼ 30 70 975,172
15:05:25 1,485 ▼ 30 349 975,102
15:05:14 1,485 ▼ 30 15 974,753
15:04:53 1,485 ▼ 30 10 974,738
15:04:46 1,485 ▼ 30 101 974,728
15:04:29 1,485 ▼ 30 25 974,627
15:04:15 1,480 ▼ 35 621 974,602
15:04:15 1,480 ▼ 35 675 973,981
15:03:58 1,480 ▼ 35 476 973,306
15:03:00 1,485 ▼ 30 300 972,830
15:02:57 1,485 ▼ 30 1 972,530
15:01:01 1,485 ▼ 30 152 972,529
15:00:58 1,485 ▼ 30 152 972,377
15:00:54 1,485 ▼ 30 152 972,225
15:00:53 1,485 ▼ 30 152 972,073
15:00:41 1,475 ▼ 40 74 971,921
15:00:41 1,485 ▼ 30 1,522 971,847
15:00:41 1,480 ▼ 35 259 970,325
14:59:15 1,480 ▼ 35 13 970,066
14:58:50 1,480 ▼ 35 1 970,053
14:57:31 1,480 ▼ 35 50 970,052
14:55:59 1,480 ▼ 35 45 970,002
14:55:46 1,480 ▼ 35 837 969,957
14:55:46 1,470 ▼ 45 1,163 969,120
14:55:45 1,470 ▼ 45 4,784 967,957
14:55:37 1,470 ▼ 45 4,022 963,173
14:55:32 1,470 ▼ 45 310 959,151
14:55:10 1,470 ▼ 45 5 958,841
14:54:46 1,470 ▼ 45 4,199 958,836
14:54:46 1,475 ▼ 40 801 954,637
14:54:15 1,475 ▼ 40 199 953,836
14:54:13 1,470 ▼ 45 3,000 953,637
14:53:58 1,470 ▼ 45 50 950,637
14:53:55 1,470 ▼ 45 1,549 950,587
14:53:46 1,475 ▼ 40 9 949,038
14:53:43 1,470 ▼ 45 1,721 949,029
14:53:41 1,470 ▼ 45 50 947,308
14:53:38 1,470 ▼ 45 50 947,258
14:53:05 1,470 ▼ 45 59 947,208
14:53:01 1,470 ▼ 45 1,912 947,149
14:52:10 1,475 ▼ 40 1,973 945,237
14:51:43 1,475 ▼ 40 2,336 943,264
14:51:19 1,475 ▼ 40 2,596 940,928
14:51:10 1,480 ▼ 35 1 938,332
14:50:50 1,480 ▼ 35 2,809 938,331
14:50:43 1,480 ▼ 35 1 935,522
14:50:12 1,480 ▼ 35 508 935,521
14:49:27 1,480 ▼ 35 3,204 935,013
14:49:13 1,485 ▼ 30 1 931,809
14:48:53 1,480 ▼ 35 1,004 931,808
14:47:49 1,480 ▼ 35 500 930,804
14:46:21 1,485 ▼ 30 1 930,304
14:43:17 1,485 ▼ 30 1,580 930,303
14:41:55 1,485 ▼ 30 10 928,723
14:41:45 1,490 ▼ 25 700 928,713
14:41:30 1,485 ▼ 30 20 928,013
14:41:17 1,485 ▼ 30 30 927,993
14:41:15 1,485 ▼ 30 20 927,963
14:41:13 1,485 ▼ 30 20 927,943
14:40:29 1,490 ▼ 25 337 927,923
14:39:53 1,490 ▼ 25 116 927,586
14:39:23 1,490 ▼ 25 338 927,470
14:39:20 1,490 ▼ 25 400 927,132
14:38:45 1,485 ▼ 30 841 926,732
14:38:19 1,485 ▼ 30 1,180 925,891
14:38:05 1,485 ▼ 30 100 924,711
14:37:45 1,485 ▼ 30 5 924,611
14:36:16 1,485 ▼ 30 176 924,606
14:36:16 1,480 ▼ 35 23 924,430
14:36:14 1,480 ▼ 35 44 924,407
14:35:56 1,480 ▼ 35 800 924,363
14:35:42 1,480 ▼ 35 40 923,563
14:34:00 1,480 ▼ 35 1 923,523
14:33:39 1,475 ▼ 40 820 923,522
14:33:19 1,475 ▼ 40 100 922,702
14:32:34 1,480 ▼ 35 542 922,602
14:32:12 1,485 ▼ 30 1 922,060
14:31:59 1,480 ▼ 35 50 922,059
14:31:48 1,480 ▼ 35 50 922,009
14:31:44 1,480 ▼ 35 5 921,959
14:31:40 1,480 ▼ 35 80 921,954
14:31:33 1,485 ▼ 30 5 921,874
14:29:27 1,475 ▼ 40 1,000 921,869
14:28:59 1,475 ▼ 40 1 920,869
14:26:57 1,475 ▼ 40 49 920,868
14:26:53 1,475 ▼ 40 70 920,819
14:26:33 1,475 ▼ 40 30 920,749
14:25:36 1,475 ▼ 40 2,670 920,719
14:25:09 1,480 ▼ 35 2,000 918,049
14:24:42 1,480 ▼ 35 1,673 916,049
14:24:18 1,480 ▼ 35 2 914,376
14:24:16 1,480 ▼ 35 325 914,374
14:24:09 1,480 ▼ 35 2,500 914,049
14:23:36 1,475 ▼ 40 643 911,549
14:23:27 1,480 ▼ 35 10 910,906
14:22:15 1,475 ▼ 40 140 910,896
14:22:12 1,475 ▼ 40 135 910,756
14:21:53 1,480 ▼ 35 112 910,621
14:20:56 1,475 ▼ 40 339 910,509
14:20:44 1,475 ▼ 40 1 910,170
14:18:51 1,480 ▼ 35 1 910,169
14:18:47 1,480 ▼ 35 1 910,168
14:17:52 1,480 ▼ 35 2,900 910,167
14:17:49 1,480 ▼ 35 9 907,267
14:17:41 1,480 ▼ 35 1,083 907,258
14:17:17 1,480 ▼ 35 160 906,175
14:16:16 1,485 ▼ 30 100 906,015
14:16:04 1,485 ▼ 30 2,081 905,915
14:15:03 1,485 ▼ 30 200 903,834
14:14:09 1,485 ▼ 30 69 903,634
14:13:46 1,485 ▼ 30 10 903,565
14:12:12 1,485 ▼ 30 300 903,555
14:10:54 1,485 ▼ 30 200 903,255
14:10:53 1,485 ▼ 30 1,300 903,055
14:10:47 1,485 ▼ 30 290 901,755
14:10:44 1,490 ▼ 25 150 901,465
14:10:18 1,485 ▼ 30 191 901,315
14:10:07 1,490 ▼ 25 15 901,124
14:09:41 1,485 ▼ 30 23 901,109
14:06:03 1,485 ▼ 30 80 901,086
14:05:17 1,485 ▼ 30 1,191 901,006
14:04:50 1,485 ▼ 30 598 899,815
14:02:35 1,480 ▼ 35 1 899,217
14:01:11 1,485 ▼ 30 1 899,216
13:58:24 1,485 ▼ 30 414 899,215
13:58:02 1,485 ▼ 30 86 898,801
13:58:01 1,485 ▼ 30 100 898,715
13:57:30 1,485 ▼ 30 100 898,615
13:57:20 1,485 ▼ 30 10 898,515
13:57:17 1,485 ▼ 30 300 898,505
13:57:17 1,485 ▼ 30 5 898,205
13:57:14 1,485 ▼ 30 400 898,200
13:56:19 1,485 ▼ 30 50 897,800
13:55:42 1,480 ▼ 35 1 897,750
13:54:38 1,475 ▼ 40 83 897,749
13:54:35 1,475 ▼ 40 417 897,666
13:53:56 1,475 ▼ 40 2 897,249
13:53:56 1,480 ▼ 35 1 897,247
13:53:53 1,475 ▼ 40 9,981 897,246
13:53:53 1,480 ▼ 35 3,620 887,265
13:53:37 1,480 ▼ 35 1 883,645
13:52:30 1,480 ▼ 35 2,809 883,644
13:52:30 1,485 ▼ 30 344 880,835
13:52:12 1,485 ▼ 30 156 880,491
13:52:11 1,485 ▼ 30 500 880,335
13:51:58 1,485 ▼ 30 5 879,835
13:51:44 1,485 ▼ 30 1,350 879,830
13:50:52 1,480 ▼ 35 200 878,480
13:50:19 1,485 ▼ 30 40 878,280
13:50:15 1,485 ▼ 30 500 878,240
13:50:08 1,485 ▼ 30 1 877,740
13:50:01 1,485 ▼ 30 15 877,739
13:49:32 1,485 ▼ 30 195 877,724
13:49:21 1,485 ▼ 30 5 877,529
13:49:21 1,480 ▼ 35 204 877,524
13:48:56 1,480 ▼ 35 500 877,320
13:48:10 1,480 ▼ 35 27 876,820
13:48:10 1,490 ▼ 25 532 876,793
13:48:10 1,485 ▼ 30 478 876,261
13:46:20 1,485 ▼ 30 22 875,783
13:45:55 1,490 ▼ 25 10 875,761
13:45:54 1,485 ▼ 30 2 875,751
13:45:34 1,480 ▼ 35 2,825 875,749
13:43:42 1,475 ▼ 40 2,001 872,924
13:43:42 1,475 ▼ 40 3,653 870,923
13:43:16 1,475 ▼ 40 100 867,270
13:43:16 1,475 ▼ 40 50 867,170
13:42:54 1,475 ▼ 40 33 867,120
13:42:52 1,475 ▼ 40 10 867,087
13:42:29 1,475 ▼ 40 90 867,077
13:42:08 1,475 ▼ 40 1 866,987
13:42:00 1,470 ▼ 45 93 866,986
13:41:55 1,470 ▼ 45 5,644 866,893
13:41:27 1,475 ▼ 40 1,725 861,249
13:41:18 1,475 ▼ 40 573 859,524
13:40:19 1,480 ▼ 35 11 858,951
13:40:18 1,480 ▼ 35 100 858,940
13:40:05 1,480 ▼ 35 10 858,840
13:40:04 1,480 ▼ 35 1 858,830
13:40:01 1,480 ▼ 35 10 858,829
13:39:50 1,480 ▼ 35 200 858,819
13:39:44 1,480 ▼ 35 10 858,619
13:39:12 1,475 ▼ 40 802 858,609
13:39:02 1,475 ▼ 40 1 857,807
13:39:00 1,475 ▼ 40 1 857,806
13:38:57 1,475 ▼ 40 1 857,805

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,006.16 ▼ 1.17 -0.04%
코스닥 995.07 ▲ 1.37 0.14%
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.