한국정보공학
(039740)
코스닥
중견기업부
액면가 500원
  10.05 12:07

3,490 (3,480)   [시가/고가/저가] 3,520 / 3,590 / 3,480 
전일비/등락률 ▲ 10 (0.29%) 매도호가/호가잔량 3,510 / 35
거래량/전일동시간대비 37,515 /▲ 14,142 매수호가/호가잔량 3,490 / 218
상한가/하한가 4,520 / 2,440 총매도/총매수잔량 6,504 / 14,573

매도잔량 호가 매수잔량
513 3,555 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 3,550
2,973 3,545
1,001 3,540
991 3,535
1 3,530
1 3,525
987 3,520
1 3,515
35 3,510
 
3,490 218
3,485 900
3,480 9,424
3,475 1
3,470 611
3,465 4
3,460 358
3,455 1,001
3,450 1
3,445 2,055
 
총매도잔량 순매수잔량 총매수잔량
6,504 8,069 14,573
시간외잔량 시간외잔량
0 0
 
한국정보공학 039740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 687.74 (-9.05)    FUTURE 289.40 (-0.60)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:05:35 3,490 ▲ 10 1 37,515
12:04:51 3,520 ▲ 40 1 37,514
12:03:30 3,520 ▲ 40 1 37,513
12:03:30 3,515 ▲ 35 1 37,512
12:02:58 3,485 ▲ 5 2 37,511
11:59:44 3,500 ▲ 20 1 37,509
11:59:38 3,500 ▲ 20 1 37,508
11:55:58 3,515 ▲ 35 1 37,507
11:55:51 3,515 ▲ 35 1 37,506
11:55:35 3,500 ▲ 20 1 37,505
11:55:35 3,515 ▲ 35 190 37,504
11:55:23 3,515 ▲ 35 102 37,314
11:55:23 3,515 ▲ 35 81 37,212
11:55:14 3,515 ▲ 35 173 37,131
11:55:14 3,510 ▲ 30 5 36,958
11:54:50 3,515 ▲ 35 87 36,953
11:54:50 3,510 ▲ 30 52 36,866
11:50:55 3,515 ▲ 35 1 36,814
11:47:06 3,490 ▲ 10 1 36,813
11:45:37 3,485 ▲ 5 1 36,812
11:44:33 3,480  0 1 36,811
11:44:33 3,480  0 787 36,810
11:44:33 3,485 ▲ 5 213 36,023
11:39:13 3,480  0 488 35,810
11:39:13 3,485 ▲ 5 29 35,322
11:39:13 3,490 ▲ 10 63 35,293
11:35:37 3,490 ▲ 10 1 35,230
11:33:01 3,515 ▲ 35 1 35,229
11:32:54 3,515 ▲ 35 1 35,228
11:32:50 3,510 ▲ 30 1 35,227
11:32:48 3,510 ▲ 30 2 35,226
11:32:42 3,510 ▲ 30 1 35,224
11:27:54 3,480  0 114 35,223
11:27:54 3,485 ▲ 5 15 35,109
11:25:19 3,495 ▲ 15 1 35,094
11:24:37 3,485 ▲ 5 1 35,093
11:22:31 3,485 ▲ 5 28 35,092
11:21:38 3,495 ▲ 15 1 35,064
11:21:30 3,480  0 11 35,063
11:21:18 3,480  0 12 35,052
11:21:10 3,480  0 15 35,040
11:17:45 3,480  0 147 35,025
11:16:17 3,480  0 853 34,878
11:14:35 3,480  0 1 34,025
11:13:07 3,480  0 450 34,024
11:12:03 3,485 ▲ 5 138 33,574
11:12:03 3,485 ▲ 5 16 33,436
11:12:03 3,485 ▲ 5 9 33,420
11:11:51 3,480  0 174 33,411
11:11:35 3,480  0 411 33,237
11:11:03 3,495 ▲ 15 33 32,826
11:04:35 3,495 ▲ 15 1 32,793
11:00:03 3,495 ▲ 15 13 32,792
11:00:03 3,495 ▲ 15 10 32,779
10:59:00 3,495 ▲ 15 17 32,769
10:59:00 3,495 ▲ 15 10 32,752
10:58:14 3,510 ▲ 30 1 32,742
10:53:35 3,490 ▲ 10 1 32,741
10:47:37 3,515 ▲ 35 20 32,740
10:47:13 3,515 ▲ 35 1 32,720
10:47:01 3,510 ▲ 30 32 32,719
10:47:01 3,510 ▲ 30 1 32,687
10:47:01 3,515 ▲ 35 19 32,686
10:47:01 3,510 ▲ 30 1 32,667
10:47:01 3,510 ▲ 30 8 32,666
10:47:01 3,505 ▲ 25 243 32,658
10:46:48 3,505 ▲ 25 1 32,415
10:46:44 3,480  0 1 32,414
10:45:25 3,505 ▲ 25 19 32,413
10:43:35 3,480  0 1 32,394
10:38:29 3,480  0 1,065 32,393
10:37:25 3,480  0 2,828 31,328
10:37:25 3,485 ▲ 5 108 28,500
10:37:25 3,490 ▲ 10 381 28,392
10:36:21 3,510 ▲ 30 1 28,011
10:35:08 3,495 ▲ 15 18 28,010
10:35:07 3,495 ▲ 15 255 27,992
10:33:35 3,495 ▲ 15 1 27,737
10:32:12 3,515 ▲ 35 1 27,736
10:31:54 3,495 ▲ 15 287 27,735
10:30:56 3,515 ▲ 35 1 27,448
10:30:50 3,515 ▲ 35 1 27,447
10:25:25 3,515 ▲ 35 3 27,446
10:25:06 3,515 ▲ 35 1 27,443
10:23:35 3,510 ▲ 30 1 27,442
10:21:41 3,515 ▲ 35 9 27,441
10:13:56 3,515 ▲ 35 1 27,432
10:13:55 3,510 ▲ 30 1 27,431
10:12:58 3,515 ▲ 35 1 27,430
10:12:48 3,510 ▲ 30 373 27,429
10:12:48 3,510 ▲ 30 1,064 27,056
10:12:47 3,510 ▲ 30 13 25,992
10:12:46 3,510 ▲ 30 500 25,979
10:12:46 3,510 ▲ 30 1 25,479
10:12:36 3,505 ▲ 25 1 25,478
10:11:00 3,495 ▲ 15 30 25,477
10:09:16 3,505 ▲ 25 117 25,447
10:08:57 3,500 ▲ 20 122 25,330
10:07:29 3,500 ▲ 20 1 25,208
10:06:30 3,495 ▲ 15 25 25,207
10:06:25 3,495 ▲ 15 460 25,182
10:06:25 3,500 ▲ 20 176 24,722
10:05:53 3,505 ▲ 25 3 24,546
10:04:11 3,510 ▲ 30 50 24,543
10:03:55 3,510 ▲ 30 50 24,493
10:02:34 3,500 ▲ 20 1 24,443
10:02:03 3,510 ▲ 30 1 24,442
10:01:30 3,510 ▲ 30 12 24,441
10:01:13 3,510 ▲ 30 4 24,429
10:00:58 3,510 ▲ 30 1 24,425
10:00:57 3,510 ▲ 30 1 24,424
10:00:51 3,510 ▲ 30 19 24,423
10:00:30 3,510 ▲ 30 9 24,404
09:57:02 3,510 ▲ 30 3 24,395
09:56:44 3,510 ▲ 30 1 24,392
09:56:35 3,505 ▲ 25 99 24,391
09:55:25 3,505 ▲ 25 18 24,292
09:55:08 3,500 ▲ 20 516 24,274
09:52:34 3,495 ▲ 15 1 23,758
09:52:02 3,515 ▲ 35 6 23,757
09:51:54 3,515 ▲ 35 1 23,751
09:48:51 3,500 ▲ 20 185 23,750
09:48:51 3,500 ▲ 20 2,187 23,565
09:48:35 3,500 ▲ 20 1,000 21,378
09:47:01 3,515 ▲ 35 1 20,378
09:46:46 3,515 ▲ 35 1 20,377
09:46:35 3,505 ▲ 25 3 20,376
09:44:34 3,515 ▲ 35 1 20,373
09:42:34 3,500 ▲ 20 1 20,372
09:42:22 3,505 ▲ 25 3 20,371
09:42:06 3,500 ▲ 20 1,000 20,368
09:42:03 3,505 ▲ 25 6 19,368
09:39:25 3,515 ▲ 35 1 19,362
09:39:01 3,500 ▲ 20 148 19,361
09:36:07 3,520 ▲ 40 26 19,213
09:35:41 3,520 ▲ 40 1 19,187
09:34:51 3,520 ▲ 40 41 19,186
09:34:09 3,520 ▲ 40 70 19,145
09:33:05 3,535 ▲ 55 1 19,075
09:32:25 3,525 ▲ 45 155 19,074
09:31:34 3,525 ▲ 45 1 18,919
09:30:27 3,535 ▲ 55 1 18,918
09:30:23 3,535 ▲ 55 1 18,917
09:30:08 3,530 ▲ 50 1 18,916
09:30:08 3,530 ▲ 50 7 18,915
09:30:06 3,535 ▲ 55 1 18,908
09:30:02 3,535 ▲ 55 2 18,907
09:29:59 3,535 ▲ 55 1 18,905
09:29:52 3,525 ▲ 45 10 18,904
09:28:45 3,530 ▲ 50 31 18,894
09:28:43 3,530 ▲ 50 4 18,863
09:28:39 3,530 ▲ 50 41 18,859
09:28:39 3,530 ▲ 50 24 18,818
09:28:04 3,530 ▲ 50 100 18,794
09:27:54 3,515 ▲ 35 49 18,694
09:27:34 3,535 ▲ 55 2 18,645
09:27:16 3,515 ▲ 35 8 18,643
09:26:41 3,535 ▲ 55 1 18,635
09:26:11 3,515 ▲ 35 2 18,634
09:26:09 3,535 ▲ 55 1 18,632
09:24:54 3,515 ▲ 35 3 18,631
09:24:31 3,515 ▲ 35 1 18,628
09:23:21 3,500 ▲ 20 165 18,627
09:23:21 3,505 ▲ 25 1 18,462
09:23:21 3,510 ▲ 30 1 18,461
09:23:21 3,520 ▲ 40 17 18,449
09:23:21 3,515 ▲ 35 11 18,460
09:22:37 3,520 ▲ 40 150 18,432
09:21:59 3,525 ▲ 45 1 18,276
09:21:59 3,520 ▲ 40 6 18,282
09:21:59 3,530 ▲ 50 1 18,275
09:21:34 3,535 ▲ 55 1 18,274
09:21:21 3,540 ▲ 60 1 18,273
09:21:17 3,545 ▲ 65 4 18,272
09:20:34 3,545 ▲ 65 24 18,268
09:20:04 3,560 ▲ 80 38 18,244
09:17:27 3,560 ▲ 80 1 18,206
09:16:45 3,550 ▲ 70 1,815 18,205
09:16:45 3,550 ▲ 70 120 16,390
09:16:41 3,550 ▲ 70 7 16,270
09:16:41 3,555 ▲ 75 1 16,263
09:15:36 3,565 ▲ 85 6 16,262
09:15:36 3,560 ▲ 80 6 16,256
09:15:14 3,565 ▲ 85 178 16,250
09:15:04 3,565 ▲ 85 419 16,072
09:15:04 3,565 ▲ 85 37 15,653
09:12:59 3,565 ▲ 85 1 15,616
09:12:59 3,565 ▲ 85 1 15,615
09:12:58 3,565 ▲ 85 4 15,614
09:12:58 3,565 ▲ 85 12 15,610
09:12:58 3,565 ▲ 85 40 15,598
09:12:58 3,570 ▲ 90 3 15,558
09:12:54 3,570 ▲ 90 30 15,555
09:12:45 3,570 ▲ 90 30 15,525
09:12:40 3,570 ▲ 90 1 15,495
09:11:38 3,590 ▲ 110 1 15,494
09:11:34 3,570 ▲ 90 1 15,493
09:11:33 3,590 ▲ 110 25 15,492
09:11:24 3,570 ▲ 90 8 15,467
09:11:19 3,590 ▲ 110 2 15,459
09:11:12 3,590 ▲ 110 1 15,457
09:11:07 3,585 ▲ 105 24 15,456
09:11:06 3,580 ▲ 100 35 15,432
09:11:05 3,575 ▲ 95 5 15,397
09:10:48 3,570 ▲ 90 571 15,392
09:10:48 3,570 ▲ 90 60 14,821
09:10:48 3,570 ▲ 90 45 14,761
09:10:48 3,570 ▲ 90 29 14,716
09:10:48 3,565 ▲ 85 35 14,687
09:10:29 3,560 ▲ 80 3 14,652
09:10:28 3,560 ▲ 80 1 14,649
09:10:22 3,560 ▲ 80 1 14,648
09:10:22 3,555 ▲ 75 1 14,647
09:10:21 3,550 ▲ 70 1,059 14,646
09:10:06 3,550 ▲ 70 1 13,587
09:10:05 3,550 ▲ 70 8 13,586
09:10:05 3,550 ▲ 70 18 13,578
09:10:02 3,540 ▲ 60 2 13,560
09:09:37 3,520 ▲ 40 1 13,558
09:09:36 3,530 ▲ 50 962 13,557
09:09:36 3,530 ▲ 50 46 12,595
09:09:27 3,525 ▲ 45 19 12,549
09:08:15 3,515 ▲ 35 377 12,530
09:08:15 3,515 ▲ 35 75 12,153
09:08:14 3,515 ▲ 35 500 12,078
09:08:07 3,515 ▲ 35 500 11,578
09:08:07 3,515 ▲ 35 372 11,078
09:07:38 3,515 ▲ 35 1 10,706
09:07:10 3,520 ▲ 40 232 10,705
09:06:33 3,530 ▲ 50 1 10,473
09:06:24 3,525 ▲ 45 2 10,472
09:06:16 3,525 ▲ 45 4 10,470
09:06:07 3,520 ▲ 40 12 10,466
09:05:19 3,520 ▲ 40 2 10,454
09:05:13 3,530 ▲ 50 15 10,452
09:05:10 3,530 ▲ 50 187 10,437
09:05:08 3,530 ▲ 50 20 10,250
09:05:07 3,530 ▲ 50 57 10,230
09:05:07 3,530 ▲ 50 10 10,173
09:05:05 3,530 ▲ 50 3 10,163
09:04:30 3,530 ▲ 50 1 10,160
09:04:28 3,525 ▲ 45 48 10,159
09:04:13 3,515 ▲ 35 237 10,111
09:04:13 3,525 ▲ 45 63 9,874
09:03:21 3,540 ▲ 60 95 9,811
09:02:56 3,545 ▲ 65 1 9,716
09:02:47 3,530 ▲ 50 1,884 9,715
09:02:47 3,530 ▲ 50 116 7,831
09:02:41 3,550 ▲ 70 14 7,715
09:01:29 3,550 ▲ 70 1 7,701
09:01:29 3,545 ▲ 65 1 7,700
09:01:29 3,540 ▲ 60 1 7,699
09:01:22 3,535 ▲ 55 1 7,698
09:01:15 3,530 ▲ 50 99 7,697
09:01:15 3,530 ▲ 50 2 7,598
09:01:10 3,525 ▲ 45 1 7,596
09:01:09 3,515 ▲ 35 2,627 7,595
09:01:06 3,515 ▲ 35 2 4,968
09:00:41 3,515 ▲ 35 1 4,966
09:00:35 3,515 ▲ 35 2 4,965
09:00:34 3,500 ▲ 20 1 4,963
09:00:33 3,515 ▲ 35 500 4,962
09:00:33 3,515 ▲ 35 500 4,462
09:00:33 3,515 ▲ 35 500 3,962
09:00:23 3,515 ▲ 35 1,096 3,462
09:00:23 3,520 ▲ 40 62 2,366
09:00:21 3,520 ▲ 40 232 2,304
09:00:21 3,520 ▲ 40 2,072 2,072

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.05 12:07    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,208.50 ▼ 0.88 -0.04%
코스닥 686.24 ▼ 10.55 -1.51%
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.