코스메카코리아
(241710)
코스닥
우량기업부
액면가 500원
  08.12 15:29

9,690 (9,720)   [시가/고가/저가] 9,650 / 9,760 / 9,650 
전일비/등락률 ▼ 30 (-0.31%) 매도호가/호가잔량 9,750 / 2
거래량/전일동시간대비 9,398 /▼ 3,397 매수호가/호가잔량 9,690 / 23
상한가/하한가 12,600 / 6,810 총매도/총매수잔량 1,599 / 3,065

매도잔량 호가 매수잔량
54 9,860 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
235 9,850
192 9,840
310 9,820
1 9,810
294 9,800
50 9,780
431 9,770
30 9,760
2 9,750
 
9,690 23
9,680 84
9,670 115
9,660 707
9,650 1,310
9,640 121
9,630 5
9,620 350
9,610 173
9,600 177
 
총매도잔량 순매수잔량 총매수잔량
1,599 1,466 3,065
시간외잔량 시간외잔량
0 25
 
코스메카코리아 241710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 831.63 (-0.52)    FUTURE 330.70 (+0.50)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:47:23 9,690 ▼ 30 1 9,398
15:46:49 9,690 ▼ 30 43 9,397
15:45:22 9,690 ▼ 30 13 9,354
15:45:03 9,690 ▼ 30 10 9,341
15:43:34 9,690 ▼ 30 15 9,331
15:42:17 9,690 ▼ 30 17 9,316
15:40:49 9,690 ▼ 30 23 9,299
15:40:14 9,690 ▼ 30 28 9,276
15:40:00 9,690 ▼ 30 150 9,248
15:30:30 9,690 ▼ 30 386 9,098
15:19:45 9,750 ▲ 30 1 8,712
15:19:44 9,760 ▲ 40 1 8,711
15:19:44 9,750 ▲ 30 1 8,710
15:19:38 9,750 ▲ 30 2 8,709
15:19:38 9,750 ▲ 30 3 8,707
15:19:38 9,750 ▲ 30 1 8,704
15:19:36 9,740 ▲ 20 24 8,703
15:19:34 9,760 ▲ 40 7 8,679
15:19:34 9,750 ▲ 30 8 8,672
15:19:21 9,740 ▲ 20 2 8,664
15:18:37 9,750 ▲ 30 1 8,662
15:18:05 9,750 ▲ 30 2 8,661
15:12:11 9,760 ▲ 40 50 8,659
15:11:05 9,760 ▲ 40 5 8,609
15:09:56 9,690 ▼ 30 769 8,604
15:09:56 9,690 ▼ 30 669 7,835
15:09:56 9,710 ▼ 10 5 7,047
15:09:56 9,700 ▼ 20 119 7,166
15:09:56 9,730 ▲ 10 41 6,741
15:09:56 9,720  0 301 7,042
15:09:56 9,740 ▲ 20 9 6,700
15:09:56 9,750 ▲ 30 118 6,691
15:08:24 9,750 ▲ 30 1 6,573
15:07:26 9,750 ▲ 30 5 6,572
15:07:06 9,750 ▲ 30 1 6,567
15:06:44 9,750 ▲ 30 1 6,566
15:06:18 9,750 ▲ 30 1 6,565
15:06:11 9,750 ▲ 30 4 6,564
15:06:03 9,750 ▲ 30 1 6,560
15:05:58 9,750 ▲ 30 25 6,559
15:05:57 9,750 ▲ 30 1 6,534
15:05:21 9,750 ▲ 30 1 6,533
15:05:16 9,750 ▲ 30 1 6,532
15:05:16 9,750 ▲ 30 1 6,531
15:04:40 9,750 ▲ 30 3 6,530
15:04:40 9,760 ▲ 40 80 6,527
15:02:40 9,750 ▲ 30 20 6,447
14:57:54 9,750 ▲ 30 3 6,427
14:54:45 9,750 ▲ 30 1 6,424
14:50:50 9,740 ▲ 20 1 6,423
14:46:14 9,730 ▲ 10 6 6,422
14:46:04 9,730 ▲ 10 87 6,416
14:46:04 9,740 ▲ 20 77 6,329
14:37:07 9,730 ▲ 10 57 6,252
14:36:33 9,730 ▲ 10 94 6,195
14:32:20 9,730 ▲ 10 1 6,101
14:29:11 9,750 ▲ 30 1 6,100
14:28:51 9,750 ▲ 30 1 6,099
14:28:16 9,750 ▲ 30 20 6,098
14:26:40 9,730 ▲ 10 10 6,078
14:23:19 9,730 ▲ 10 63 6,068
14:23:19 9,740 ▲ 20 87 6,005
14:23:11 9,740 ▲ 20 150 5,918
14:21:21 9,760 ▲ 40 16 5,768
14:21:19 9,760 ▲ 40 52 5,752
14:18:13 9,760 ▲ 40 52 5,700
14:16:26 9,760 ▲ 40 2 5,648
14:03:44 9,750 ▲ 30 8 5,646
14:03:35 9,750 ▲ 30 12 5,638
14:03:19 9,750 ▲ 30 10 5,626
14:03:09 9,750 ▲ 30 2 5,616
14:02:06 9,750 ▲ 30 2 5,614
13:59:06 9,750 ▲ 30 2 5,612
13:58:06 9,750 ▲ 30 2 5,610
13:57:03 9,750 ▲ 30 99 5,608
13:56:47 9,750 ▲ 30 25 5,509
13:56:21 9,750 ▲ 30 654 5,484
13:56:21 9,740 ▲ 20 1,067 4,830
13:56:21 9,730 ▲ 10 125 3,763
13:49:06 9,730 ▲ 10 2 3,638
13:47:51 9,730 ▲ 10 2 3,636
13:47:51 9,720  0 4 3,634
13:45:26 9,700 ▼ 20 20 3,630
13:45:26 9,710 ▼ 10 20 3,610
13:41:04 9,700 ▼ 20 188 3,590
13:40:56 9,720  0 2 3,402
13:40:39 9,720  0 37 3,400
13:28:39 9,710 ▼ 10 29 3,363
13:27:57 9,710 ▼ 10 4 3,334
13:27:53 9,710 ▼ 10 26 3,330
13:25:26 9,710 ▼ 10 100 3,304
13:23:45 9,720  0 4 3,204
13:18:55 9,720  0 8 3,200
13:18:19 9,720  0 20 3,192
13:17:59 9,720  0 50 3,172
13:17:19 9,720  0 50 3,122
13:16:59 9,720  0 100 3,072
13:16:20 9,720  0 1 2,972
13:14:19 9,730 ▲ 10 1 2,971
13:14:12 9,720  0 50 2,970
13:13:40 9,720  0 50 2,920
13:10:51 9,740 ▲ 20 1 2,870
12:50:04 9,740 ▲ 20 5 2,869
12:43:12 9,720  0 1 2,864
12:42:08 9,720  0 100 2,863
12:36:17 9,720  0 1 2,763
12:27:09 9,720  0 1 2,762
12:26:26 9,720  0 1 2,761
12:25:12 9,730 ▲ 10 2 2,760
12:20:13 9,720  0 1 2,758
12:17:40 9,720  0 1 2,757
12:12:56 9,720  0 1 2,756
12:10:58 9,720  0 1 2,755
12:09:02 9,720  0 200 2,754
12:06:55 9,720  0 290 2,554
12:02:05 9,720  0 1 2,264
12:01:32 9,720  0 1 2,263
11:57:20 9,720  0 105 2,262
11:55:32 9,720  0 25 2,157
11:52:43 9,720  0 1 2,132
11:52:02 9,730 ▲ 10 4 2,131
11:49:15 9,730 ▲ 10 8 2,127
11:46:39 9,740 ▲ 20 32 2,119
11:45:07 9,740 ▲ 20 1 2,087
11:44:14 9,740 ▲ 20 79 2,086
11:41:21 9,740 ▲ 20 4 2,007
11:40:50 9,740 ▲ 20 1 2,003
11:40:33 9,740 ▲ 20 4 2,002
11:38:52 9,720  0 1 1,998
11:38:10 9,720  0 20 1,997
11:36:44 9,720  0 1 1,977
11:35:28 9,740 ▲ 20 2 1,976
11:34:52 9,720  0 1 1,974
11:33:44 9,720  0 1 1,973
11:33:24 9,720  0 1 1,972
11:32:17 9,730 ▲ 10 1 1,971
11:32:00 9,740 ▲ 20 1 1,970
11:23:47 9,750 ▲ 30 3 1,969
11:18:58 9,750 ▲ 30 2 1,966
11:13:03 9,720  0 1 1,964
11:02:16 9,720  0 1 1,963
10:54:25 9,720  0 1 1,962
10:45:58 9,720  0 1 1,961
10:43:50 9,730 ▲ 10 1 1,960
10:41:24 9,730 ▲ 10 1 1,959
10:27:21 9,730 ▲ 10 1 1,958
10:26:49 9,750 ▲ 30 1 1,957
10:25:36 9,690 ▼ 30 27 1,956
10:24:49 9,690 ▼ 30 50 1,929
10:23:57 9,690 ▼ 30 2 1,879
10:23:56 9,700 ▼ 20 2 1,877
10:21:04 9,710 ▼ 10 5 1,875
10:20:30 9,710 ▼ 10 10 1,870
10:19:29 9,720  0 13 1,860
10:19:24 9,720  0 5 1,847
10:07:19 9,700 ▼ 20 29 1,842
10:07:19 9,700 ▼ 20 277 1,813
10:06:54 9,700 ▼ 20 5 1,536
10:06:39 9,700 ▼ 20 72 1,531
10:01:31 9,700 ▼ 20 1 1,459
09:58:22 9,700 ▼ 20 1 1,458
09:57:34 9,710 ▼ 10 5 1,457
09:57:32 9,700 ▼ 20 1 1,452
09:57:25 9,700 ▼ 20 68 1,451
09:56:23 9,690 ▼ 30 1 1,383
09:56:13 9,700 ▼ 20 10 1,382
09:55:57 9,690 ▼ 30 2 1,372
09:55:49 9,690 ▼ 30 1 1,370
09:52:04 9,700 ▼ 20 4 1,369
09:51:58 9,700 ▼ 20 1 1,365
09:51:56 9,700 ▼ 20 11 1,364
09:51:03 9,700 ▼ 20 30 1,353
09:51:01 9,700 ▼ 20 1 1,323
09:50:55 9,700 ▼ 20 1 1,322
09:50:51 9,700 ▼ 20 17 1,321
09:50:42 9,700 ▼ 20 33 1,304
09:50:23 9,700 ▼ 20 1 1,271
09:50:22 9,700 ▼ 20 44 1,270
09:50:20 9,710 ▼ 10 95 1,226
09:48:36 9,720  0 3 1,131
09:47:24 9,710 ▼ 10 3 1,128
09:47:18 9,710 ▼ 10 1 1,125
09:45:46 9,720  0 1 1,124
09:45:08 9,720  0 8 1,123
09:45:02 9,720  0 1 1,115
09:43:39 9,720  0 29 1,114
09:43:39 9,730 ▲ 10 15 1,085
09:43:39 9,740 ▲ 20 10 1,070
09:43:39 9,750 ▲ 30 2 1,060
09:43:27 9,750 ▲ 30 1 1,058
09:43:23 9,750 ▲ 30 5 1,057
09:43:22 9,750 ▲ 30 2 1,052
09:43:09 9,740 ▲ 20 1 1,050
09:42:55 9,730 ▲ 10 1 1,049
09:42:45 9,730 ▲ 10 1 1,048
09:42:32 9,730 ▲ 10 14 1,047
09:42:05 9,730 ▲ 10 2 1,033
09:41:59 9,720  0 1 1,031
09:41:42 9,720  0 11 1,030
09:41:23 9,720  0 50 1,019
09:38:32 9,720  0 47 969
09:37:12 9,720  0 1 922
09:31:54 9,720  0 3 921
09:29:32 9,710 ▼ 10 172 918
09:29:27 9,710 ▼ 10 9 746
09:27:25 9,710 ▼ 10 10 737
09:26:59 9,710 ▼ 10 1 727
09:23:39 9,720  0 2 726
09:23:07 9,720  0 1 724
09:21:04 9,720  0 1 723
09:19:33 9,710 ▼ 10 1 722
09:18:06 9,700 ▼ 20 95 721
09:16:07 9,720  0 1 626
09:15:07 9,720  0 1 625
09:11:28 9,720  0 6 624
09:10:45 9,730 ▲ 10 1 618
09:10:41 9,690 ▼ 30 1 617
09:10:34 9,690 ▼ 30 1 616
09:09:46 9,700 ▼ 20 138 615
09:09:25 9,730 ▲ 10 20 477
09:09:01 9,740 ▲ 20 19 457
09:04:48 9,740 ▲ 20 11 438
09:03:45 9,740 ▲ 20 1 427
09:03:36 9,730 ▲ 10 1 426
09:02:13 9,720  0 3 425
09:02:13 9,720  0 6 422
09:01:50 9,700 ▼ 20 98 416
09:01:25 9,700 ▼ 20 1 318
09:00:58 9,700 ▼ 20 1 317
09:00:04 9,650 ▼ 70 316 316

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.12 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,527.94 ▲ 4.16 0.16%
코스닥 831.63 ▼ 0.52 -0.06%
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.