한국정보공학
(039740)
코스닥
중견기업부
액면가 500원
  10.15 15:59

5,620 (5,530)   [시가/고가/저가] 5,600 / 5,650 / 5,470 
전일비/등락률 ▲ 90 (1.63%) 매도호가/호가잔량 5,620 / 810
거래량/전일동시간대비 52,225 /▲ 4,945 매수호가/호가잔량 5,600 / 69
상한가/하한가 7,180 / 3,880 총매도/총매수잔량 2,257 / 1,492

매도잔량 호가 매수잔량
20 5,710 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
166 5,700
108 5,690
57 5,680
18 5,670
7 5,660
455 5,650
512 5,640
104 5,630
810 5,620
 
5,600 69
5,590 341
5,580 322
5,570 133
5,560 103
5,550 123
5,540 131
5,530 112
5,520 11
5,510 147
 
총매도잔량 순매수잔량 총매수잔량
2,257 -765 1,492
시간외잔량 시간외잔량
0 0
 
한국정보공학 039740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 990.54 (+7.11)    FUTURE 394.60 (0.00)   Basis: 1.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:55:32 5,620 ▲ 90 200 52,225
15:30:20 5,620 ▲ 90 873 52,025
15:19:41 5,620 ▲ 90 1 51,152
15:19:32 5,600 ▲ 70 2,300 51,151
15:19:05 5,610 ▲ 80 27 48,850
15:19:05 5,620 ▲ 90 1 48,851
15:19:02 5,610 ▲ 80 12 48,823
15:18:40 5,610 ▲ 80 11 48,811
15:18:05 5,610 ▲ 80 1,000 48,800
15:15:14 5,590 ▲ 60 10 47,800
15:14:21 5,590 ▲ 60 22 47,790
15:11:46 5,610 ▲ 80 2 47,768
15:11:26 5,610 ▲ 80 1 47,766
15:08:37 5,590 ▲ 60 90 47,765
15:08:37 5,590 ▲ 60 100 47,675
15:08:12 5,590 ▲ 60 26 47,575
15:07:02 5,590 ▲ 60 278 47,549
14:58:49 5,620 ▲ 90 2 47,271
14:58:22 5,600 ▲ 70 6 47,269
14:58:10 5,600 ▲ 70 310 47,263
14:56:39 5,610 ▲ 80 11 46,953
14:56:18 5,610 ▲ 80 70 46,942
14:51:55 5,610 ▲ 80 70 46,872
14:48:46 5,610 ▲ 80 2 46,802
14:47:13 5,610 ▲ 80 1 46,800
14:46:15 5,590 ▲ 60 120 46,799
14:45:56 5,610 ▲ 80 1 46,679
14:44:13 5,570 ▲ 40 217 46,678
14:25:04 5,620 ▲ 90 1 46,461
14:24:31 5,580 ▲ 50 301 46,460
14:20:26 5,620 ▲ 90 1 46,159
14:20:13 5,600 ▲ 70 19 46,158
14:20:05 5,600 ▲ 70 10 46,139
14:20:03 5,600 ▲ 70 31 46,129
14:14:41 5,620 ▲ 90 70 46,098
14:12:12 5,620 ▲ 90 5 46,028
14:12:09 5,620 ▲ 90 5 46,023
14:09:00 5,620 ▲ 90 10 46,018
14:06:38 5,620 ▲ 90 2 46,008
14:06:08 5,620 ▲ 90 1 46,006
14:06:08 5,600 ▲ 70 8 46,005
14:05:54 5,620 ▲ 90 1 45,997
14:05:54 5,600 ▲ 70 63 45,995
14:05:54 5,610 ▲ 80 1 45,996
14:05:26 5,580 ▲ 50 1 45,932
14:05:22 5,600 ▲ 70 5 45,931
14:04:43 5,600 ▲ 70 1 45,926
14:04:23 5,600 ▲ 70 3 45,925
14:04:23 5,600 ▲ 70 291 45,922
14:04:17 5,590 ▲ 60 121 45,631
14:04:12 5,590 ▲ 60 2 45,510
14:01:33 5,590 ▲ 60 27 45,508
13:52:36 5,590 ▲ 60 1 45,481
13:51:23 5,560 ▲ 30 400 45,480
13:49:56 5,590 ▲ 60 1 45,080
13:49:38 5,590 ▲ 60 3 45,079
13:49:12 5,590 ▲ 60 13 45,076
13:49:04 5,580 ▲ 50 1 45,062
13:49:04 5,590 ▲ 60 1 45,063
13:49:04 5,570 ▲ 40 15 45,061
13:48:56 5,570 ▲ 40 97 45,046
13:48:50 5,570 ▲ 40 3 44,949
13:48:35 5,570 ▲ 40 139 44,946
13:47:55 5,570 ▲ 40 417 44,807
13:37:31 5,570 ▲ 40 1 44,390
13:35:33 5,560 ▲ 30 4 44,389
13:34:57 5,570 ▲ 40 1 44,385
13:32:38 5,550 ▲ 20 698 44,384
13:30:54 5,570 ▲ 40 1 43,686
13:30:19 5,540 ▲ 10 100 43,685
13:30:02 5,560 ▲ 30 46 43,585
13:29:32 5,560 ▲ 30 33 43,539
13:29:02 5,560 ▲ 30 4 43,506
13:24:49 5,570 ▲ 40 3 43,502
13:24:25 5,560 ▲ 30 10 43,499
13:24:05 5,560 ▲ 30 4 43,489
13:23:52 5,560 ▲ 30 970 43,485
13:21:04 5,550 ▲ 20 42 42,515
13:21:01 5,550 ▲ 20 58 42,473
13:20:00 5,570 ▲ 40 1 42,415
13:12:11 5,570 ▲ 40 5 42,414
13:11:12 5,570 ▲ 40 238 42,409
13:11:06 5,570 ▲ 40 122 42,171
13:11:06 5,560 ▲ 30 78 42,049
13:02:16 5,570 ▲ 40 1 41,971
13:02:16 5,560 ▲ 30 1 41,970
12:54:55 5,570 ▲ 40 16 41,969
12:54:55 5,560 ▲ 30 64 41,953
12:53:48 5,530  0 27 41,889
12:53:29 5,530  0 41 41,862
12:53:08 5,530  0 13 41,821
12:15:54 5,560 ▲ 30 1 41,808
12:15:12 5,520 ▼ 10 14 41,807
12:15:12 5,530  0 102 41,793
12:12:35 5,560 ▲ 30 1 41,691
12:12:15 5,530  0 548 41,690
12:12:15 5,540 ▲ 10 136 41,142
12:04:57 5,560 ▲ 30 8 41,006
11:47:18 5,560 ▲ 30 10 40,998
11:41:09 5,560 ▲ 30 1 40,988
11:38:35 5,550 ▲ 20 1 40,987
11:38:03 5,550 ▲ 20 4 40,986
11:37:42 5,550 ▲ 20 45 40,982
11:37:07 5,560 ▲ 30 1 40,937
11:33:03 5,550 ▲ 20 1 40,936
11:23:31 5,560 ▲ 30 4 40,935
11:19:03 5,560 ▲ 30 8 40,931
11:12:37 5,560 ▲ 30 18 40,923
11:11:24 5,560 ▲ 30 1 40,905
11:08:46 5,560 ▲ 30 2 40,904
11:08:16 5,560 ▲ 30 51 40,902
10:59:04 5,560 ▲ 30 7 40,851
10:59:04 5,550 ▲ 20 3 40,844
10:58:46 5,550 ▲ 20 5 40,841
10:58:14 5,550 ▲ 20 1 40,836
10:56:25 5,560 ▲ 30 1 40,835
10:54:33 5,530  0 65 40,834
10:52:14 5,560 ▲ 30 37 40,769
10:51:55 5,560 ▲ 30 11 40,732
10:51:24 5,560 ▲ 30 2 40,721
10:47:05 5,560 ▲ 30 2 40,719
10:46:32 5,540 ▲ 10 72 40,717
10:46:32 5,540 ▲ 10 128 40,645
10:43:16 5,560 ▲ 30 1 40,517
10:42:48 5,560 ▲ 30 79 40,516
10:42:47 5,550 ▲ 20 1 40,437
10:42:47 5,550 ▲ 20 2 40,436
10:42:47 5,530  0 506 40,434
10:41:08 5,530  0 21 39,928
10:41:08 5,530  0 127 39,907
10:40:42 5,530  0 59 39,780
10:40:42 5,520 ▼ 10 403 39,721
10:37:45 5,510 ▼ 20 1 39,318
10:37:43 5,510 ▼ 20 6 39,317
10:37:28 5,510 ▼ 20 1 39,311
10:30:20 5,520 ▼ 10 1 39,310
10:30:20 5,520 ▼ 10 3 39,309
10:30:20 5,520 ▼ 10 23 39,306
10:30:01 5,520 ▼ 10 2 39,283
10:30:01 5,520 ▼ 10 9 39,281
10:24:04 5,520 ▼ 10 37 39,272
10:24:04 5,470 ▼ 60 1,517 39,235
10:24:04 5,480 ▼ 50 343 37,718
10:24:04 5,490 ▼ 40 106 37,375
10:24:04 5,500 ▼ 30 37 37,269
10:23:06 5,520 ▼ 10 1 37,232
10:23:02 5,500 ▼ 30 59 37,231
10:22:44 5,500 ▼ 30 7 37,172
10:22:00 5,500 ▼ 30 1 37,165
10:15:11 5,510 ▼ 20 16 37,164
10:14:29 5,510 ▼ 20 1 37,148
10:14:05 5,520 ▼ 10 28 37,147
10:14:05 5,520 ▼ 10 181 37,119
10:10:53 5,520 ▼ 10 1 36,938
10:10:53 5,520 ▼ 10 10 36,937
10:10:46 5,520 ▼ 10 13 36,927
10:10:46 5,520 ▼ 10 83 36,914
10:10:38 5,520 ▼ 10 13 36,831
10:10:38 5,520 ▼ 10 83 36,818
10:07:33 5,520 ▼ 10 1 36,735
10:07:33 5,510 ▼ 20 390 36,734
10:07:33 5,520 ▼ 10 1 36,344
10:03:12 5,520 ▼ 10 1 36,343
10:03:12 5,520 ▼ 10 1 36,342
10:01:17 5,530  0 25 36,341
10:01:16 5,530  0 168 36,316
10:00:59 5,530  0 1 36,148
10:00:59 5,530  0 10 36,147
10:00:59 5,530  0 70 36,137
10:00:34 5,530  0 2 36,067
10:00:34 5,530  0 10 36,065
10:00:17 5,530  0 1 36,055
10:00:17 5,530  0 9 36,054
09:47:05 5,530  0 1 36,045
09:46:44 5,510 ▼ 20 30 36,044
09:46:00 5,520 ▼ 10 53 36,014
09:42:35 5,530  0 1 35,961
09:42:22 5,500 ▼ 30 141 35,960
09:42:17 5,500 ▼ 30 1 35,819
09:41:00 5,480 ▼ 50 141 35,818
09:40:43 5,480 ▼ 50 550 35,677
09:40:26 5,490 ▼ 40 215 35,127
09:40:26 5,490 ▼ 40 185 34,912
09:40:08 5,490 ▼ 40 224 34,727
09:39:36 5,500 ▼ 30 1 34,503
09:39:29 5,500 ▼ 30 215 34,502
09:39:18 5,500 ▼ 30 141 34,287
09:39:18 5,500 ▼ 30 1,606 34,146
09:39:03 5,510 ▼ 20 500 32,540
09:39:03 5,500 ▼ 30 179 32,040
09:39:03 5,500 ▼ 30 235 31,732
09:39:03 5,500 ▼ 30 129 31,861
09:39:03 5,500 ▼ 30 37 31,497
09:39:03 5,500 ▼ 30 173 31,460
09:39:03 5,500 ▼ 30 132 31,287
09:39:03 5,500 ▼ 30 73 31,155
09:39:03 5,500 ▼ 30 175 31,082
09:39:03 5,500 ▼ 30 200 30,907
09:39:03 5,510 ▼ 20 250 30,707
09:37:40 5,520 ▼ 10 373 30,457
09:36:04 5,530  0 353 30,084
09:35:40 5,530  0 1 29,731
09:35:35 5,560 ▲ 30 50 29,730
09:29:39 5,570 ▲ 40 357 29,680
09:24:26 5,590 ▲ 60 1 29,323
09:23:56 5,510 ▼ 20 1,402 29,322
09:23:56 5,520 ▼ 10 267 27,920
09:23:56 5,530  0 553 27,653
09:22:21 5,540 ▲ 10 3 27,100
09:21:35 5,550 ▲ 20 336 27,097
09:20:46 5,590 ▲ 60 1 26,761
09:19:33 5,580 ▲ 50 80 26,760
09:19:32 5,590 ▲ 60 1 26,680
09:19:26 5,530  0 137 26,679
09:19:26 5,530  0 16,937 26,542
09:19:26 5,540 ▲ 10 961 9,605
09:19:26 5,550 ▲ 20 465 8,644
09:18:24 5,590 ▲ 60 1 8,179
09:18:14 5,550 ▲ 20 9 8,178
09:18:14 5,550 ▲ 20 31 8,169
09:18:14 5,550 ▲ 20 1,890 8,138
09:18:14 5,560 ▲ 30 57 6,248
09:18:14 5,570 ▲ 40 100 6,191
09:17:34 5,590 ▲ 60 2 6,091
09:17:16 5,570 ▲ 40 50 6,089
09:17:16 5,580 ▲ 50 174 6,039
09:16:46 5,580 ▲ 50 1 5,865
09:16:33 5,590 ▲ 60 204 5,864
09:16:33 5,600 ▲ 70 163 5,660
09:14:18 5,610 ▲ 80 7 5,497
09:13:59 5,600 ▲ 70 300 5,490
09:13:52 5,610 ▲ 80 14 5,190
09:13:05 5,610 ▲ 80 300 5,176
09:11:22 5,610 ▲ 80 5 4,876
09:11:15 5,610 ▲ 80 1,002 4,871
09:08:50 5,640 ▲ 110 1 3,869
09:08:46 5,640 ▲ 110 2 3,868
09:08:46 5,620 ▲ 90 48 3,866
09:08:36 5,620 ▲ 90 2 3,818
09:08:32 5,600 ▲ 70 325 3,816
09:08:26 5,600 ▲ 70 481 3,491
09:07:54 5,590 ▲ 60 109 3,010
09:07:46 5,600 ▲ 70 3 2,901
09:06:03 5,600 ▲ 70 31 2,898
09:06:03 5,590 ▲ 60 19 2,867
09:05:06 5,600 ▲ 70 62 2,848
09:03:39 5,600 ▲ 70 2 2,786
09:03:34 5,580 ▲ 50 20 2,784
09:03:25 5,580 ▲ 50 11 2,764
09:02:56 5,620 ▲ 90 90 2,753
09:02:55 5,620 ▲ 90 17 2,663
09:02:26 5,620 ▲ 90 191 2,646
09:02:26 5,620 ▲ 90 1 2,455
09:01:42 5,570 ▲ 40 298 2,454
09:01:40 5,560 ▲ 30 270 2,156
09:01:40 5,560 ▲ 30 322 1,886
09:01:40 5,570 ▲ 40 113 1,564
09:01:40 5,570 ▲ 40 86 1,451
09:01:40 5,580 ▲ 50 281 1,365
09:01:40 5,650 ▲ 120 241 1,084
09:01:40 5,640 ▲ 110 7 843
09:01:40 5,620 ▲ 90 6 830
09:01:40 5,630 ▲ 100 6 836
09:01:40 5,610 ▲ 80 6 824
09:01:31 5,600 ▲ 70 219 818
09:01:04 5,600 ▲ 70 7 599
09:00:18 5,600 ▲ 70 12 592
09:00:06 5,600 ▲ 70 16 580
09:00:05 5,600 ▲ 70 564 564

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,015.06 ▲ 26.42 0.88%
코스닥 990.54 ▲ 7.11 0.72%
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.