팅크웨어
(084730)
코스닥
우량기업부
액면가 500원
  05.26 12:45

16,600 (16,300)   [시가/고가/저가] 16,500 / 16,700 / 16,500 
전일비/등락률 ▲ 300 (1.84%) 매도호가/호가잔량 16,700 / 916
거래량/전일동시간대비 13,552 /▼ 7,792 매수호가/호가잔량 16,600 / 193
상한가/하한가 21,150 / 11,450 총매도/총매수잔량 10,642 / 7,720

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

매도잔량 호가 매수잔량
972 17,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,633 17,100
1,817 17,050
3,479 17,000
1,004 16,950
329 16,900
42 16,850
430 16,800
20 16,750
916 16,700
 
16,600 193
16,550 360
16,500 689
16,450 1,256
16,400 644
16,350 947
16,300 1,995
16,250 567
16,200 687
16,150 382
 
총매도잔량 순매수잔량 총매수잔량
10,642 -2,922 7,720
시간외잔량 시간외잔량
0 0
 
팅크웨어 084730
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 878.96 (+6.27)    FUTURE 346.00 (-0.15)   Basis: 0.25
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:44:02 16,600 ▲ 300 500 13,552
12:42:25 16,700 ▲ 400 1 13,052
12:40:27 16,700 ▲ 400 2 13,051
12:31:47 16,700 ▲ 400 2 13,049
12:28:45 16,600 ▲ 300 3 13,047
12:28:43 16,700 ▲ 400 5 13,044
12:26:15 16,700 ▲ 400 5 13,039
12:25:38 16,700 ▲ 400 224 13,034
12:25:34 16,700 ▲ 400 24 12,810
12:25:18 16,700 ▲ 400 1 12,786
12:25:08 16,700 ▲ 400 5 12,785
12:24:45 16,650 ▲ 350 5 12,780
12:23:07 16,650 ▲ 350 3 12,775
12:22:55 16,650 ▲ 350 250 12,772
12:22:49 16,650 ▲ 350 20 12,522
12:21:02 16,650 ▲ 350 494 12,502
12:21:02 16,650 ▲ 350 116 12,008
12:19:54 16,650 ▲ 350 5 11,892
12:19:37 16,600 ▲ 300 3 11,887
12:19:21 16,600 ▲ 300 120 11,884
12:18:12 16,600 ▲ 300 113 11,764
12:14:07 16,650 ▲ 350 1 11,651
12:11:08 16,600 ▲ 300 20 11,650
12:09:22 16,600 ▲ 300 1 11,630
12:09:21 16,600 ▲ 300 89 11,629
12:09:21 16,650 ▲ 350 1 11,540
12:09:21 16,650 ▲ 350 1 11,539
12:09:20 16,650 ▲ 350 2 11,538
12:07:55 16,600 ▲ 300 1 11,536
12:05:44 16,600 ▲ 300 80 11,535
12:05:05 16,600 ▲ 300 20 11,455
12:02:10 16,650 ▲ 350 78 11,435
12:01:07 16,650 ▲ 350 1 11,357
12:00:28 16,650 ▲ 350 12 11,356
11:59:35 16,650 ▲ 350 20 11,344
11:56:21 16,650 ▲ 350 24 11,324
11:53:43 16,650 ▲ 350 25 11,300
11:52:32 16,650 ▲ 350 25 11,275
11:52:27 16,650 ▲ 350 50 11,250
11:51:52 16,650 ▲ 350 50 11,200
11:51:45 16,650 ▲ 350 1 11,150
11:50:13 16,700 ▲ 400 1 11,149
11:49:15 16,700 ▲ 400 10 11,148
11:49:05 16,700 ▲ 400 5 11,138
11:48:43 16,650 ▲ 350 150 11,133
11:48:22 16,700 ▲ 400 4 10,983
11:47:49 16,700 ▲ 400 60 10,979
11:47:37 16,700 ▲ 400 3 10,919
11:47:37 16,700 ▲ 400 3 10,916
11:47:35 16,700 ▲ 400 1 10,913
11:47:16 16,700 ▲ 400 10 10,912
11:47:05 16,700 ▲ 400 10 10,902
11:46:47 16,700 ▲ 400 5 10,892
11:46:33 16,700 ▲ 400 3 10,887
11:46:06 16,700 ▲ 400 513 10,884
11:46:01 16,650 ▲ 350 26 10,371
11:44:51 16,650 ▲ 350 2 10,345
11:42:27 16,650 ▲ 350 2 10,343
11:40:46 16,650 ▲ 350 1 10,341
11:40:03 16,650 ▲ 350 2 10,340
11:39:29 16,650 ▲ 350 2 10,338
11:39:24 16,650 ▲ 350 5 10,336
11:38:41 16,650 ▲ 350 2 10,331
11:38:13 16,650 ▲ 350 3 10,329
11:37:05 16,650 ▲ 350 5 10,326
11:36:22 16,600 ▲ 300 200 10,321
11:30:45 16,600 ▲ 300 75 10,121
11:30:45 16,600 ▲ 300 2 10,046
11:30:18 16,550 ▲ 250 6 10,044
11:30:09 16,650 ▲ 350 2 10,038
11:29:30 16,550 ▲ 250 50 10,036
11:27:44 16,550 ▲ 250 1 9,986
11:27:39 16,550 ▲ 250 2 9,985
11:27:35 16,550 ▲ 250 2 9,983
11:27:26 16,550 ▲ 250 3 9,981
11:27:23 16,550 ▲ 250 1 9,978
11:27:19 16,550 ▲ 250 1 9,977
11:26:54 16,550 ▲ 250 7 9,976
11:23:29 16,550 ▲ 250 500 9,969
11:10:06 16,550 ▲ 250 50 9,469
11:06:49 16,550 ▲ 250 15 9,419
11:06:26 16,550 ▲ 250 40 9,404
11:04:53 16,550 ▲ 250 411 9,364
11:01:13 16,550 ▲ 250 43 8,953
11:00:31 16,600 ▲ 300 43 8,910
10:59:18 16,600 ▲ 300 200 8,867
10:54:53 16,600 ▲ 300 9 8,667
10:52:45 16,650 ▲ 350 20 8,658
10:52:33 16,650 ▲ 350 10 8,638
10:52:24 16,650 ▲ 350 94 8,628
10:51:05 16,700 ▲ 400 3 8,534
10:50:59 16,700 ▲ 400 1 8,531
10:49:58 16,650 ▲ 350 5 8,530
10:49:44 16,700 ▲ 400 100 8,525
10:49:24 16,700 ▲ 400 3 8,425
10:47:59 16,700 ▲ 400 59 8,422
10:47:52 16,700 ▲ 400 7 8,363
10:47:52 16,650 ▲ 350 13 8,356
10:45:09 16,650 ▲ 350 5 8,343
10:44:21 16,650 ▲ 350 1 8,338
10:43:57 16,600 ▲ 300 1 8,337
10:43:54 16,650 ▲ 350 1 8,336
10:40:41 16,600 ▲ 300 10 8,335
10:39:43 16,600 ▲ 300 183 8,325
10:38:25 16,650 ▲ 350 36 8,142
10:33:46 16,700 ▲ 400 1 8,106
10:32:20 16,700 ▲ 400 1 8,105
10:31:56 16,650 ▲ 350 80 8,104
10:31:45 16,700 ▲ 400 1 8,024
10:31:21 16,650 ▲ 350 94 8,023
10:29:42 16,650 ▲ 350 1 7,929
10:29:42 16,650 ▲ 350 1 7,928
10:24:39 16,650 ▲ 350 2 7,927
10:23:02 16,600 ▲ 300 1 7,925
10:22:02 16,650 ▲ 350 207 7,924
10:22:02 16,650 ▲ 350 45 7,717
10:21:57 16,650 ▲ 350 15 7,672
10:21:13 16,650 ▲ 350 1 7,657
10:20:19 16,650 ▲ 350 50 7,656
10:18:09 16,650 ▲ 350 54 7,606
10:17:36 16,650 ▲ 350 25 7,552
10:11:04 16,650 ▲ 350 8 7,527
10:11:04 16,700 ▲ 400 1 7,519
10:10:51 16,650 ▲ 350 7 7,518
10:10:18 16,650 ▲ 350 100 7,511
10:10:18 16,650 ▲ 350 200 7,411
10:09:07 16,650 ▲ 350 14 7,211
10:08:51 16,650 ▲ 350 10 7,197
10:07:41 16,650 ▲ 350 5 7,187
10:06:23 16,650 ▲ 350 29 7,182
10:06:19 16,650 ▲ 350 133 7,153
10:04:21 16,650 ▲ 350 1 7,020
10:02:38 16,650 ▲ 350 100 7,019
10:02:21 16,650 ▲ 350 10 6,919
10:02:03 16,650 ▲ 350 100 6,909
10:01:18 16,650 ▲ 350 10 6,809
10:00:32 16,650 ▲ 350 50 6,799
09:57:15 16,650 ▲ 350 4 6,749
09:56:50 16,650 ▲ 350 20 6,745
09:56:41 16,600 ▲ 300 10 6,725
09:55:49 16,600 ▲ 300 230 6,715
09:55:24 16,600 ▲ 300 556 6,485
09:55:24 16,600 ▲ 300 10 5,929
09:55:23 16,600 ▲ 300 10 5,919
09:55:23 16,600 ▲ 300 10 5,909
09:55:11 16,600 ▲ 300 10 5,899
09:55:08 16,600 ▲ 300 30 5,889
09:54:56 16,600 ▲ 300 50 5,859
09:54:31 16,600 ▲ 300 1 5,809
09:54:29 16,600 ▲ 300 21 5,808
09:54:04 16,600 ▲ 300 50 5,787
09:53:16 16,550 ▲ 250 171 5,737
09:53:09 16,550 ▲ 250 30 5,566
09:51:42 16,550 ▲ 250 10 5,536
09:51:28 16,550 ▲ 250 20 5,526
09:51:04 16,550 ▲ 250 17 5,506
09:50:48 16,550 ▲ 250 100 5,489
09:50:31 16,550 ▲ 250 1 5,389
09:49:10 16,550 ▲ 250 12 5,388
09:49:06 16,550 ▲ 250 3 5,376
09:48:36 16,550 ▲ 250 1 5,373
09:47:35 16,500 ▲ 200 70 5,372
09:45:15 16,550 ▲ 250 50 5,302
09:45:13 16,550 ▲ 250 5 5,252
09:44:03 16,550 ▲ 250 2 5,247
09:43:49 16,550 ▲ 250 1 5,245
09:42:36 16,550 ▲ 250 1 5,244
09:42:27 16,550 ▲ 250 1 5,243
09:41:12 16,550 ▲ 250 1 5,242
09:40:50 16,500 ▲ 200 25 5,241
09:39:32 16,500 ▲ 200 10 5,216
09:38:30 16,550 ▲ 250 1 5,206
09:38:26 16,500 ▲ 200 137 5,205
09:37:41 16,550 ▲ 250 7 5,068
09:37:07 16,550 ▲ 250 20 5,061
09:35:48 16,550 ▲ 250 30 5,041
09:34:32 16,550 ▲ 250 46 5,011
09:34:03 16,550 ▲ 250 364 4,965
09:32:51 16,550 ▲ 250 2 4,601
09:31:21 16,500 ▲ 200 1 4,599
09:29:59 16,500 ▲ 200 10 4,598
09:27:46 16,500 ▲ 200 155 4,588
09:27:46 16,500 ▲ 200 345 4,433
09:27:34 16,550 ▲ 250 14 4,088
09:27:02 16,550 ▲ 250 1 4,074
09:26:30 16,550 ▲ 250 10 4,073
09:24:29 16,500 ▲ 200 30 4,063
09:24:27 16,550 ▲ 250 9 4,033
09:24:23 16,550 ▲ 250 1 4,024
09:21:59 16,500 ▲ 200 1 4,023
09:21:27 16,500 ▲ 200 1 4,022
09:21:26 16,500 ▲ 200 88 4,021
09:19:38 16,500 ▲ 200 5 3,933
09:19:23 16,500 ▲ 200 401 3,928
09:18:58 16,500 ▲ 200 30 3,527
09:18:56 16,550 ▲ 250 4 3,497
09:18:50 16,550 ▲ 250 5 3,493
09:18:05 16,550 ▲ 250 10 3,488
09:17:55 16,550 ▲ 250 10 3,478
09:17:11 16,550 ▲ 250 5 3,468
09:16:43 16,550 ▲ 250 167 3,463
09:13:58 16,550 ▲ 250 400 3,296
09:13:39 16,600 ▲ 300 100 2,896
09:13:16 16,600 ▲ 300 5 2,796
09:13:12 16,600 ▲ 300 100 2,791
09:13:02 16,600 ▲ 300 181 2,691
09:11:41 16,550 ▲ 250 59 2,510
09:11:41 16,550 ▲ 250 310 2,451
09:11:18 16,550 ▲ 250 131 2,141
09:10:17 16,550 ▲ 250 1 2,010
09:09:08 16,550 ▲ 250 1 2,009
09:08:38 16,600 ▲ 300 7 2,008
09:08:33 16,600 ▲ 300 2 2,001
09:08:32 16,600 ▲ 300 5 1,999
09:08:32 16,600 ▲ 300 14 1,994
09:08:26 16,600 ▲ 300 33 1,980
09:08:20 16,600 ▲ 300 253 1,947
09:08:20 16,600 ▲ 300 30 1,694
09:08:11 16,600 ▲ 300 7 1,664
09:08:09 16,600 ▲ 300 10 1,657
09:06:48 16,650 ▲ 350 99 1,647
09:06:43 16,650 ▲ 350 21 1,548
09:06:42 16,650 ▲ 350 10 1,527
09:06:41 16,650 ▲ 350 4 1,517
09:06:02 16,650 ▲ 350 100 1,513
09:05:49 16,600 ▲ 300 330 1,413
09:05:48 16,600 ▲ 300 4 1,083
09:04:39 16,600 ▲ 300 1 1,079
09:04:23 16,550 ▲ 250 2 1,078
09:04:16 16,550 ▲ 250 5 1,076
09:04:11 16,550 ▲ 250 1 1,071
09:04:08 16,550 ▲ 250 10 1,070
09:03:55 16,550 ▲ 250 1 1,060
09:03:11 16,500 ▲ 200 100 1,059
09:02:26 16,500 ▲ 200 48 959
09:02:26 16,500 ▲ 200 258 911
09:02:17 16,500 ▲ 200 7 653
09:01:49 16,500 ▲ 200 96 646
09:01:39 16,500 ▲ 200 141 550
09:01:20 16,500 ▲ 200 2 409
09:01:18 16,500 ▲ 200 100 407
09:01:09 16,500 ▲ 200 1 307
09:00:49 16,500 ▲ 200 60 306
09:00:30 16,500 ▲ 200 246 246

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 12:45    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,621.28 ▲ 4.06 0.16%
코스닥 879.26 ▲ 6.57 0.75%
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.