코스나인
(082660)
코스닥
투자주의환기종목
액면가 500원
투자주의환기종목(기업부실위험선정기준해당 )    09.23 11:29

1,435 (1,440)   [시가/고가/저가] 1,450 / 1,460 / 1,400 
전일비/등락률 ▼ 5 (-0.35%) 매도호가/호가잔량 1,435 / 882
거래량/전일동시간대비 227,272 /▼ 278,508 매수호가/호가잔량 1,430 / 2,810
상한가/하한가 1,870 / 1,010 총매도/총매수잔량 64,828 / 36,494

매도잔량 호가 매수잔량
4,085 1,480 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,297 1,475
8,083 1,470
4,062 1,465
6,035 1,460
7,265 1,455
14,743 1,450
6,522 1,445
8,854 1,440
882 1,435
 
1,430 2,810
1,425 4,241
1,420 4,308
1,415 6,338
1,410 1,396
1,405 1,338
1,400 5,236
1,395 3,485
1,390 4,821
1,385 2,521
 
총매도잔량 순매수잔량 총매수잔량
64,828 -28,334 36,494
시간외잔량 시간외잔량
0 0
 
코스나인 082660
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,041.29 (-4.83)    FUTURE 409.25 (-1.50)   Basis: 0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:27:14 1,435 ▼ 5 1,516 227,272
11:26:57 1,435 ▼ 5 1 225,756
11:25:09 1,435 ▼ 5 5 225,755
11:24:49 1,425 ▼ 15 972 225,750
11:24:49 1,430 ▼ 10 4,028 224,778
11:22:56 1,435 ▼ 5 5 220,750
11:22:51 1,430 ▼ 10 1,000 220,745
11:21:34 1,430 ▼ 10 81 219,745
11:18:18 1,430 ▼ 10 250 219,664
11:17:59 1,430 ▼ 10 413 219,414
11:17:59 1,435 ▼ 5 127 219,001
11:16:55 1,435 ▼ 5 15 218,874
11:16:43 1,430 ▼ 10 1 218,859
11:16:17 1,430 ▼ 10 86 218,858
11:15:48 1,430 ▼ 10 900 218,772
11:13:32 1,430 ▼ 10 4 217,872
11:12:32 1,430 ▼ 10 10 217,868
11:12:20 1,425 ▼ 15 400 217,858
11:11:41 1,425 ▼ 15 18 217,458
11:11:23 1,425 ▼ 15 700 217,440
11:10:32 1,425 ▼ 15 1 216,740
11:08:20 1,425 ▼ 15 4 216,739
11:08:07 1,415 ▼ 25 165 216,735
11:08:07 1,420 ▼ 20 821 216,570
11:07:36 1,425 ▼ 15 6 215,749
11:06:15 1,420 ▼ 20 179 215,743
11:05:32 1,420 ▼ 20 1,000 215,564
11:03:57 1,420 ▼ 20 6 214,564
11:03:44 1,420 ▼ 20 94 214,558
11:02:56 1,420 ▼ 20 3,000 214,464
11:02:11 1,420 ▼ 20 100 211,464
10:59:50 1,420 ▼ 20 200 211,364
10:57:08 1,420 ▼ 20 1 211,164
10:56:32 1,420 ▼ 20 932 211,163
10:55:42 1,420 ▼ 20 500 210,231
10:55:19 1,415 ▼ 25 4,000 209,731
10:54:36 1,420 ▼ 20 5 205,731
10:54:07 1,420 ▼ 20 5 205,726
10:52:46 1,415 ▼ 25 2,127 205,721
10:52:11 1,410 ▼ 30 348 203,594
10:50:02 1,415 ▼ 25 1 203,246
10:49:28 1,415 ▼ 25 5 203,245
10:49:03 1,410 ▼ 30 200 203,240
10:48:35 1,415 ▼ 25 1,031 203,040
10:48:33 1,420 ▼ 20 5 202,009
10:47:51 1,415 ▼ 25 49 202,004
10:44:56 1,420 ▼ 20 15 201,955
10:44:16 1,420 ▼ 20 100 201,940
10:43:48 1,420 ▼ 20 100 201,840
10:43:42 1,420 ▼ 20 100 201,740
10:43:34 1,420 ▼ 20 1 201,640
10:43:02 1,415 ▼ 25 1,000 201,639
10:40:51 1,420 ▼ 20 1 200,639
10:38:56 1,420 ▼ 20 10 200,638
10:37:37 1,420 ▼ 20 10 200,628
10:36:14 1,420 ▼ 20 704 200,618
10:35:51 1,420 ▼ 20 10 199,914
10:30:05 1,420 ▼ 20 5 199,904
10:28:33 1,415 ▼ 25 30 199,899
10:28:30 1,415 ▼ 25 96 199,869
10:27:48 1,415 ▼ 25 10 199,773
10:26:17 1,410 ▼ 30 1 199,763
10:23:23 1,415 ▼ 25 1 199,762
10:23:03 1,415 ▼ 25 1 199,761
10:22:30 1,400 ▼ 40 84 199,760
10:21:55 1,400 ▼ 40 638 199,676
10:21:55 1,405 ▼ 35 107 199,038
10:21:55 1,410 ▼ 30 55 198,931
10:18:06 1,415 ▼ 25 1 198,876
10:18:00 1,415 ▼ 25 1 198,875
10:17:57 1,415 ▼ 25 1 198,874
10:17:16 1,415 ▼ 25 500 198,873
10:16:29 1,410 ▼ 30 302 198,373
10:14:24 1,415 ▼ 25 362 198,071
10:14:15 1,415 ▼ 25 100 197,709
10:12:55 1,415 ▼ 25 4 197,609
10:12:50 1,415 ▼ 25 996 197,605
10:12:48 1,415 ▼ 25 520 196,609
10:12:46 1,400 ▼ 40 954 196,089
10:12:46 1,400 ▼ 40 9,837 195,135
10:12:46 1,405 ▼ 35 737 185,298
10:12:46 1,410 ▼ 30 1,266 184,561
10:12:46 1,415 ▼ 25 715 183,295
10:11:50 1,420 ▼ 20 1 182,580
10:08:24 1,415 ▼ 25 2,000 182,579
10:05:31 1,415 ▼ 25 394 180,579
10:01:48 1,420 ▼ 20 661 180,185
10:00:45 1,420 ▼ 20 10 179,524
10:00:30 1,420 ▼ 20 79 179,514
09:59:16 1,420 ▼ 20 418 179,435
09:58:24 1,420 ▼ 20 50 179,017
09:58:13 1,420 ▼ 20 200 178,967
09:57:33 1,420 ▼ 20 3,000 178,767
09:56:59 1,420 ▼ 20 192 175,767
09:55:25 1,420 ▼ 20 1,000 175,575
09:55:22 1,420 ▼ 20 706 174,575
09:54:55 1,420 ▼ 20 1 173,869
09:54:43 1,415 ▼ 25 200 173,868
09:54:00 1,420 ▼ 20 1 173,668
09:53:44 1,415 ▼ 25 4 173,667
09:53:01 1,415 ▼ 25 343 173,663
09:52:07 1,415 ▼ 25 1,500 173,320
09:51:58 1,415 ▼ 25 500 171,820
09:50:45 1,415 ▼ 25 100 171,320
09:50:32 1,415 ▼ 25 100 171,220
09:50:25 1,415 ▼ 25 3 171,120
09:50:18 1,415 ▼ 25 100 171,117
09:50:09 1,415 ▼ 25 100 171,017
09:49:53 1,415 ▼ 25 100 170,917
09:49:44 1,415 ▼ 25 100 170,817
09:49:33 1,415 ▼ 25 100 170,717
09:49:07 1,415 ▼ 25 10 170,617
09:48:56 1,415 ▼ 25 30 170,607
09:48:21 1,415 ▼ 25 115 170,577
09:48:08 1,415 ▼ 25 964 170,462
09:47:03 1,420 ▼ 20 300 169,498
09:46:56 1,420 ▼ 20 3,521 169,198
09:45:57 1,420 ▼ 20 500 165,677
09:43:22 1,420 ▼ 20 200 165,177
09:40:11 1,420 ▼ 20 706 164,977
09:36:09 1,415 ▼ 25 100 164,271
09:35:52 1,415 ▼ 25 1,700 164,171
09:35:16 1,415 ▼ 25 50 162,471
09:34:34 1,415 ▼ 25 50 162,421
09:34:32 1,415 ▼ 25 2,473 162,371
09:33:53 1,420 ▼ 20 53 159,898
09:33:43 1,420 ▼ 20 20 159,845
09:33:22 1,420 ▼ 20 100 159,825
09:33:07 1,420 ▼ 20 100 159,725
09:32:49 1,420 ▼ 20 100 159,625
09:32:37 1,420 ▼ 20 100 159,525
09:32:25 1,420 ▼ 20 1 159,425
09:32:18 1,420 ▼ 20 100 159,424
09:32:05 1,420 ▼ 20 20 159,324
09:32:00 1,420 ▼ 20 563 159,304
09:31:41 1,420 ▼ 20 189 158,741
09:30:58 1,425 ▼ 15 18 158,552
09:30:42 1,420 ▼ 20 941 158,534
09:30:39 1,425 ▼ 15 753 157,593
09:30:37 1,425 ▼ 15 1,500 156,840
09:30:26 1,425 ▼ 15 4,860 155,340
09:30:26 1,430 ▼ 10 240 150,480
09:25:51 1,430 ▼ 10 4,900 150,240
09:23:49 1,430 ▼ 10 700 145,340
09:23:45 1,435 ▼ 5 109 144,640
09:22:08 1,430 ▼ 10 155 144,531
09:21:48 1,430 ▼ 10 1 144,376
09:21:37 1,430 ▼ 10 36 144,375
09:20:36 1,425 ▼ 15 223 144,339
09:20:09 1,430 ▼ 10 2,808 144,116
09:20:03 1,430 ▼ 10 7 141,308
09:19:22 1,430 ▼ 10 480 141,301
09:17:58 1,435 ▼ 5 348 140,821
09:17:42 1,435 ▼ 5 1,000 140,473
09:16:36 1,430 ▼ 10 100 139,473
09:16:14 1,435 ▼ 5 24 139,373
09:16:14 1,430 ▼ 10 100 139,349
09:15:32 1,435 ▼ 5 93 139,249
09:15:05 1,435 ▼ 5 307 139,156
09:14:58 1,430 ▼ 10 2,000 138,849
09:14:51 1,435 ▼ 5 100 136,849
09:14:29 1,435 ▼ 5 5 136,749
09:14:29 1,435 ▼ 5 5 136,744
09:14:29 1,435 ▼ 5 5 136,739
09:14:29 1,430 ▼ 10 101 136,734
09:13:47 1,435 ▼ 5 778 136,633
09:13:31 1,435 ▼ 5 714 135,855
09:13:29 1,435 ▼ 5 1,950 135,141
09:13:02 1,440  0 300 133,191
09:12:53 1,435 ▼ 5 1,819 132,891
09:12:53 1,435 ▼ 5 7,034 131,072
09:12:53 1,435 ▼ 5 2,000 124,038
09:12:24 1,440  0 3,624 122,038
09:12:24 1,440  0 4,028 118,414
09:12:24 1,440  0 6,463 114,386
09:12:07 1,440  0 10 107,923
09:09:29 1,445 ▲ 5 138 107,913
09:09:19 1,445 ▲ 5 1,000 107,775
09:09:16 1,440  0 219 106,775
09:08:56 1,445 ▲ 5 500 106,556
09:08:44 1,440  0 200 106,056
09:08:38 1,445 ▲ 5 1,820 105,856
09:08:13 1,450 ▲ 10 880 104,036
09:08:12 1,450 ▲ 10 200 103,156
09:08:01 1,450 ▲ 10 100 102,956
09:07:59 1,450 ▲ 10 500 102,856
09:07:37 1,450 ▲ 10 1,615 102,356
09:07:13 1,450 ▲ 10 10 100,741
09:06:59 1,450 ▲ 10 689 100,731
09:06:05 1,450 ▲ 10 500 100,042
09:06:01 1,440  0 200 99,542
09:06:00 1,440  0 365 99,342
09:05:42 1,440  0 200 98,977
09:05:35 1,440  0 35 98,777
09:05:32 1,440  0 500 98,742
09:04:54 1,440  0 1 98,242
09:04:53 1,435 ▼ 5 1,506 98,241
09:04:14 1,440  0 481 96,735
09:04:14 1,440  0 300 96,254
09:04:03 1,440  0 2,000 95,954
09:04:02 1,440  0 6,000 93,954
09:04:00 1,440  0 500 87,954
09:03:44 1,440  0 175 87,454
09:03:44 1,445 ▲ 5 3,825 87,279
09:03:29 1,450 ▲ 10 500 83,454
09:03:21 1,440  0 4,100 82,954
09:03:21 1,445 ▲ 5 900 78,854
09:02:45 1,445 ▲ 5 100 77,954
09:02:43 1,440  0 5,000 77,854
09:02:30 1,440  0 500 72,854
09:02:28 1,450 ▲ 10 300 72,354
09:02:26 1,440  0 3,000 72,054
09:02:18 1,445 ▲ 5 1,000 69,054
09:02:11 1,450 ▲ 10 1 68,054
09:02:07 1,445 ▲ 5 5,696 68,053
09:02:07 1,445 ▲ 5 4,352 62,357
09:02:07 1,450 ▲ 10 287 58,005
09:02:06 1,450 ▲ 10 1,117 57,718
09:02:00 1,450 ▲ 10 39 56,601
09:01:35 1,460 ▲ 20 400 56,562
09:01:25 1,455 ▲ 15 1,000 56,162
09:01:04 1,450 ▲ 10 200 55,162
09:01:01 1,450 ▲ 10 683 54,962
09:00:56 1,450 ▲ 10 1,027 54,279
09:00:56 1,455 ▲ 15 1,000 53,252
09:00:52 1,450 ▲ 10 1,374 52,252
09:00:52 1,450 ▲ 10 1,000 50,878
09:00:40 1,450 ▲ 10 3,199 49,878
09:00:40 1,450 ▲ 10 15,000 46,679
09:00:30 1,450 ▲ 10 2,500 31,679
09:00:23 1,450 ▲ 10 1 29,179
09:00:23 1,445 ▲ 5 13,031 29,178
09:00:23 1,450 ▲ 10 10 16,147
09:00:22 1,450 ▲ 10 15,787 16,137
08:37:15 1,440  0 9 350
08:33:30 1,440  0 341 341

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.23 11:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,120.41 ▼ 20.1 -0.64%
코스닥 1,041.39 ▼ 4.73 -0.45%
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.