코아시아
(045970)
코스닥
중견기업부
액면가 500원
  12.02 15:59

5,700 (5,770)   [시가/고가/저가] 5,850 / 5,850 / 5,670 
전일비/등락률 ▼ 70 (-1.21%) 매도호가/호가잔량 5,740 / 7
거래량/전일동시간대비 25,180 /▼ 11,011 매수호가/호가잔량 5,700 / 119
상한가/하한가 7,500 / 4,040 총매도/총매수잔량 2,893 / 5,102

매도잔량 호가 매수잔량
14 5,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
308 5,830
383 5,820
252 5,800
180 5,790
635 5,780
5 5,770
905 5,760
204 5,750
7 5,740
 
5,700 119
5,690 254
5,680 640
5,670 1,074
5,660 1,261
5,650 296
5,640 1,015
5,630 144
5,620 54
5,610 245
 
총매도잔량 순매수잔량 총매수잔량
2,893 2,209 5,102
시간외잔량 시간외잔량
0 0
 
코아시아 045970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 732.95 (-7.65)    FUTURE 315.00 (-8.10)   Basis: -0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,700 ▼ 70 1,040 25,180
15:19:52 5,750 ▼ 20 18 24,140
15:19:48 5,760 ▼ 10 1 24,122
15:19:41 5,750 ▼ 20 2 24,121
15:19:27 5,750 ▼ 20 96 24,119
15:19:05 5,750 ▼ 20 4 24,023
15:18:57 5,760 ▼ 10 1 24,019
15:18:22 5,750 ▼ 20 2 24,018
15:18:18 5,750 ▼ 20 1 24,016
15:18:11 5,750 ▼ 20 59 24,015
15:18:06 5,740 ▼ 30 4 23,956
15:17:56 5,740 ▼ 30 4 23,952
15:17:52 5,750 ▼ 20 100 23,948
15:17:31 5,750 ▼ 20 1 23,848
15:17:26 5,750 ▼ 20 1 23,847
15:17:22 5,750 ▼ 20 2 23,846
15:17:18 5,750 ▼ 20 1 23,844
15:17:14 5,750 ▼ 20 1 23,843
15:17:11 5,750 ▼ 20 2 23,842
15:17:07 5,750 ▼ 20 1 23,840
15:17:03 5,750 ▼ 20 1 23,839
15:17:00 5,750 ▼ 20 2 23,838
15:16:36 5,750 ▼ 20 2 23,836
15:16:33 5,750 ▼ 20 1 23,834
15:16:29 5,750 ▼ 20 1 23,833
15:16:25 5,760 ▼ 10 1 23,832
15:16:22 5,760 ▼ 10 1 23,831
15:16:01 5,760 ▼ 10 2 23,830
15:15:58 5,760 ▼ 10 1 23,828
15:15:53 5,760 ▼ 10 1 23,827
15:15:37 5,700 ▼ 70 9 23,826
15:15:37 5,710 ▼ 60 175 23,817
15:15:37 5,720 ▼ 50 20 23,642
15:15:37 5,730 ▼ 40 15 23,622
15:15:37 5,750 ▼ 20 81 23,607
15:15:11 5,760 ▼ 10 10 23,526
15:14:46 5,790 ▲ 20 39 23,516
15:12:19 5,810 ▲ 40 16 23,477
15:12:19 5,800 ▲ 30 11 23,461
15:12:19 5,790 ▲ 20 73 23,450
15:11:57 5,790 ▲ 20 2 23,377
15:11:56 5,780 ▲ 10 96 23,375
15:11:56 5,780 ▲ 10 4 23,279
15:10:57 5,810 ▲ 40 1 23,275
15:10:50 5,810 ▲ 40 3 23,274
15:10:49 5,810 ▲ 40 640 23,271
15:10:49 5,790 ▲ 20 330 22,589
15:10:49 5,800 ▲ 30 42 22,631
15:10:49 5,780 ▲ 10 2 22,259
15:10:49 5,760 ▼ 10 40 22,118
15:10:49 5,770  0 139 22,257
15:10:49 5,740 ▼ 30 1 22,042
15:10:49 5,750 ▼ 20 36 22,078
15:10:49 5,720 ▼ 50 280 21,741
15:10:49 5,730 ▼ 40 300 22,041
15:10:18 5,670 ▼ 100 252 21,461
15:10:18 5,680 ▼ 90 725 21,209
15:10:18 5,690 ▼ 80 395 20,484
15:10:18 5,700 ▼ 70 526 20,089
15:09:10 5,690 ▼ 80 10 19,563
15:07:41 5,710 ▼ 60 11 19,553
15:01:02 5,700 ▼ 70 50 19,542
14:59:18 5,690 ▼ 80 65 19,492
14:58:13 5,700 ▼ 70 1 19,427
14:57:49 5,700 ▼ 70 129 19,426
14:55:58 5,700 ▼ 70 26 19,297
14:54:07 5,690 ▼ 80 5 19,271
14:53:42 5,690 ▼ 80 166 19,266
14:53:42 5,700 ▼ 70 94 19,100
14:53:36 5,700 ▼ 70 6 19,006
14:53:05 5,700 ▼ 70 5 19,000
14:52:17 5,700 ▼ 70 3 18,995
14:51:50 5,700 ▼ 70 118 18,992
14:50:24 5,700 ▼ 70 15 18,874
14:50:09 5,700 ▼ 70 20 18,859
14:50:03 5,700 ▼ 70 14 18,839
14:47:20 5,710 ▼ 60 7 18,825
14:46:38 5,710 ▼ 60 5 18,818
14:46:29 5,710 ▼ 60 5 18,813
14:44:57 5,710 ▼ 60 70 18,808
14:42:32 5,710 ▼ 60 36 18,738
14:41:22 5,690 ▼ 80 16 18,702
14:41:04 5,690 ▼ 80 217 18,686
14:40:57 5,690 ▼ 80 20 18,469
14:40:29 5,690 ▼ 80 100 18,449
14:34:27 5,690 ▼ 80 1 18,349
14:34:25 5,690 ▼ 80 1 18,348
14:34:23 5,690 ▼ 80 1 18,347
14:34:22 5,690 ▼ 80 1 18,346
14:34:20 5,690 ▼ 80 1 18,345
14:34:19 5,690 ▼ 80 1 18,344
14:34:18 5,690 ▼ 80 1 18,343
14:34:16 5,690 ▼ 80 48 18,342
14:34:04 5,690 ▼ 80 1 18,294
14:33:56 5,700 ▼ 70 35 18,293
14:33:39 5,700 ▼ 70 1 18,258
14:33:26 5,700 ▼ 70 10 18,257
14:33:22 5,710 ▼ 60 2 18,247
14:32:26 5,710 ▼ 60 10 18,245
14:31:40 5,710 ▼ 60 2 18,235
14:31:38 5,700 ▼ 70 1 18,233
14:30:10 5,700 ▼ 70 5 18,232
14:26:50 5,690 ▼ 80 262 18,227
14:26:50 5,680 ▼ 90 2 17,965
14:20:06 5,680 ▼ 90 5 17,963
14:20:06 5,680 ▼ 90 11 17,958
14:20:05 5,680 ▼ 90 284 17,947
14:19:28 5,690 ▼ 80 200 17,663
14:19:01 5,690 ▼ 80 20 17,463
14:18:39 5,690 ▼ 80 30 17,443
14:16:53 5,690 ▼ 80 6 17,413
14:15:45 5,690 ▼ 80 7 17,407
14:14:10 5,690 ▼ 80 3 17,400
14:12:08 5,680 ▼ 90 3 17,397
14:12:08 5,680 ▼ 90 4 17,394
14:12:08 5,680 ▼ 90 249 17,390
14:09:06 5,680 ▼ 90 20 17,141
14:08:48 5,680 ▼ 90 324 17,121
14:07:58 5,680 ▼ 90 122 16,797
14:06:20 5,680 ▼ 90 366 16,675
14:03:10 5,680 ▼ 90 129 16,309
14:03:09 5,690 ▼ 80 10 16,180
14:02:50 5,690 ▼ 80 10 16,170
14:02:49 5,690 ▼ 80 452 16,160
14:02:39 5,690 ▼ 80 583 15,708
14:01:14 5,690 ▼ 80 10 15,125
13:57:54 5,700 ▼ 70 53 15,115
13:57:19 5,700 ▼ 70 1 15,062
13:55:56 5,700 ▼ 70 77 15,061
13:55:20 5,700 ▼ 70 7 14,984
13:52:43 5,700 ▼ 70 20 14,977
13:52:22 5,700 ▼ 70 10 14,957
13:46:55 5,700 ▼ 70 20 14,947
13:45:49 5,700 ▼ 70 10 14,927
13:44:58 5,700 ▼ 70 1 14,917
13:44:52 5,700 ▼ 70 20 14,916
13:42:32 5,700 ▼ 70 3 14,896
13:38:20 5,700 ▼ 70 87 14,893
13:37:39 5,690 ▼ 80 75 14,806
13:37:16 5,690 ▼ 80 1 14,731
13:36:46 5,690 ▼ 80 7 14,730
13:36:27 5,690 ▼ 80 10 14,723
13:36:10 5,690 ▼ 80 207 14,713
13:32:52 5,690 ▼ 80 200 14,506
13:28:33 5,690 ▼ 80 557 14,306
13:28:33 5,700 ▼ 70 1 13,749
13:27:16 5,690 ▼ 80 10 13,748
13:26:43 5,690 ▼ 80 191 13,738
13:26:17 5,700 ▼ 70 9 13,547
13:26:14 5,700 ▼ 70 500 13,538
13:22:55 5,700 ▼ 70 10 13,038
13:21:34 5,710 ▼ 60 25 13,028
13:21:28 5,700 ▼ 70 15 13,003
13:21:05 5,700 ▼ 70 2 12,988
13:21:05 5,700 ▼ 70 56 12,986
13:20:44 5,700 ▼ 70 1 12,930
13:18:33 5,700 ▼ 70 2 12,929
13:18:21 5,700 ▼ 70 1 12,927
13:17:21 5,700 ▼ 70 37 12,926
13:17:16 5,700 ▼ 70 1 12,889
13:16:34 5,690 ▼ 80 1 12,888
13:15:54 5,700 ▼ 70 362 12,887
13:12:24 5,700 ▼ 70 1 12,525
13:11:05 5,700 ▼ 70 50 12,524
13:10:00 5,700 ▼ 70 1 12,474
13:10:00 5,700 ▼ 70 7 12,473
13:09:48 5,700 ▼ 70 7 12,466
13:09:48 5,710 ▼ 60 196 12,459
13:09:18 5,710 ▼ 60 7 12,263
13:08:00 5,710 ▼ 60 7 12,256
13:07:46 5,720 ▼ 50 1 12,249
13:07:36 5,720 ▼ 50 3 12,248
13:07:22 5,720 ▼ 50 191 12,245
13:07:17 5,720 ▼ 50 3 12,054
13:03:59 5,720 ▼ 50 4 12,051
12:55:26 5,720 ▼ 50 6 12,047
12:51:29 5,720 ▼ 50 1 12,041
12:46:40 5,700 ▼ 70 16 12,040
12:45:14 5,700 ▼ 70 21 12,024
12:45:07 5,700 ▼ 70 1 12,003
12:44:04 5,700 ▼ 70 1 12,002
12:43:19 5,700 ▼ 70 9 12,001
12:43:00 5,700 ▼ 70 10 11,992
12:42:46 5,700 ▼ 70 10 11,982
12:42:34 5,700 ▼ 70 10 11,972
12:42:25 5,700 ▼ 70 10 11,962
12:42:22 5,700 ▼ 70 20 11,952
12:42:01 5,700 ▼ 70 20 11,932
12:41:28 5,700 ▼ 70 20 11,912
12:41:07 5,700 ▼ 70 20 11,892
12:41:06 5,700 ▼ 70 57 11,872
12:37:21 5,700 ▼ 70 137 11,815
12:35:52 5,700 ▼ 70 1 11,678
12:29:35 5,700 ▼ 70 19 11,677
12:29:35 5,710 ▼ 60 1 11,658
12:29:06 5,700 ▼ 70 20 11,657
12:28:33 5,720 ▼ 50 20 11,637
12:28:14 5,720 ▼ 50 23 11,617
12:25:51 5,700 ▼ 70 150 11,594
12:22:49 5,700 ▼ 70 500 11,444
12:21:20 5,710 ▼ 60 50 10,944
12:19:23 5,720 ▼ 50 2 10,894
12:19:15 5,720 ▼ 50 173 10,892
12:19:15 5,710 ▼ 60 7 10,719
12:18:43 5,710 ▼ 60 151 10,712
12:18:12 5,710 ▼ 60 5 10,561
12:16:15 5,720 ▼ 50 20 10,556
11:57:34 5,720 ▼ 50 1 10,536
11:46:37 5,720 ▼ 50 5 10,535
11:41:15 5,710 ▼ 60 407 10,530
11:41:06 5,710 ▼ 60 20 10,123
11:40:39 5,710 ▼ 60 30 10,103
11:40:20 5,710 ▼ 60 30 10,073
11:39:57 5,710 ▼ 60 40 10,043
11:32:16 5,700 ▼ 70 100 10,003
11:28:19 5,700 ▼ 70 36 9,903
11:28:15 5,700 ▼ 70 11 9,867
11:27:35 5,700 ▼ 70 10 9,856
11:27:07 5,700 ▼ 70 9 9,846
11:25:18 5,700 ▼ 70 91 9,837
11:22:11 5,700 ▼ 70 20 9,746
11:22:11 5,690 ▼ 80 100 9,726
11:21:25 5,700 ▼ 70 389 9,626
11:19:06 5,710 ▼ 60 3 9,237
11:19:01 5,710 ▼ 60 861 9,234
11:17:52 5,710 ▼ 60 13 8,373
11:15:02 5,710 ▼ 60 50 8,360
11:14:30 5,700 ▼ 70 168 8,310
11:13:16 5,710 ▼ 60 2 8,142
11:13:16 5,710 ▼ 60 56 8,140
11:12:23 5,710 ▼ 60 250 8,084
11:11:56 5,720 ▼ 50 175 7,834
11:07:42 5,720 ▼ 50 3 7,659
11:07:42 5,720 ▼ 50 5 7,656
11:06:46 5,720 ▼ 50 983 7,651
11:06:46 5,730 ▼ 40 9 6,668
11:05:42 5,730 ▼ 40 1 6,659
11:05:36 5,730 ▼ 40 1 6,658
11:05:36 5,730 ▼ 40 2 6,657
11:05:03 5,730 ▼ 40 100 6,655
11:04:04 5,730 ▼ 40 141 6,555
11:01:21 5,730 ▼ 40 600 6,414
11:01:17 5,730 ▼ 40 100 5,814
10:59:43 5,740 ▼ 30 3 5,714
10:58:42 5,740 ▼ 30 298 5,711
10:56:39 5,740 ▼ 30 1 5,413
10:47:39 5,750 ▼ 20 47 5,412
10:47:39 5,750 ▼ 20 41 5,365
10:46:31 5,760 ▼ 10 1 5,324
10:43:21 5,770  0 30 5,323
10:43:21 5,760 ▼ 10 3 5,293
10:42:55 5,750 ▼ 20 372 5,290
10:42:53 5,750 ▼ 20 30 4,918
10:42:00 5,750 ▼ 20 100 4,888
10:41:23 5,750 ▼ 20 2 4,788
10:41:01 5,750 ▼ 20 250 4,786
10:37:31 5,750 ▼ 20 200 4,536
10:37:14 5,740 ▼ 30 500 4,336
10:35:42 5,740 ▼ 30 20 3,836
10:35:00 5,740 ▼ 30 400 3,816
10:28:32 5,740 ▼ 30 500 3,416
10:26:26 5,740 ▼ 30 1 2,916
10:21:03 5,740 ▼ 30 10 2,915
10:18:56 5,740 ▼ 30 1 2,905
10:17:18 5,750 ▼ 20 1 2,904
10:14:05 5,750 ▼ 20 10 2,903
10:13:58 5,750 ▼ 20 1 2,893
10:13:56 5,750 ▼ 20 1 2,892
10:13:52 5,750 ▼ 20 1 2,891
10:13:49 5,750 ▼ 20 1 2,890
10:13:43 5,750 ▼ 20 1 2,889
10:12:48 5,750 ▼ 20 8 2,888
10:10:25 5,750 ▼ 20 18 2,880
10:03:07 5,750 ▼ 20 93 2,862
10:02:58 5,740 ▼ 30 2 2,769
10:01:51 5,740 ▼ 30 624 2,767
10:01:51 5,740 ▼ 30 126 2,143
10:01:46 5,740 ▼ 30 5 2,017
10:01:33 5,750 ▼ 20 1 2,012
10:00:53 5,750 ▼ 20 2 2,011
09:59:43 5,750 ▼ 20 5 2,009
09:59:25 5,750 ▼ 20 10 2,004
09:58:33 5,750 ▼ 20 4 1,994
09:58:11 5,760 ▼ 10 10 1,990
09:56:27 5,760 ▼ 10 31 1,980
09:56:27 5,760 ▼ 10 30 1,949
09:55:43 5,760 ▼ 10 1 1,919
09:55:33 5,760 ▼ 10 30 1,918
09:50:47 5,760 ▼ 10 200 1,888
09:46:06 5,760 ▼ 10 1 1,688
09:46:00 5,740 ▼ 30 5 1,687
09:46:00 5,750 ▼ 20 2 1,682
09:45:42 5,760 ▼ 10 1 1,680
09:45:27 5,760 ▼ 10 20 1,679
09:44:56 5,760 ▼ 10 1 1,659
09:44:28 5,750 ▼ 20 11 1,658
09:43:18 5,750 ▼ 20 1 1,647
09:42:07 5,750 ▼ 20 7 1,646
09:41:56 5,750 ▼ 20 11 1,639
09:37:36 5,760 ▼ 10 60 1,628
09:36:26 5,760 ▼ 10 1 1,568
09:36:22 5,740 ▼ 30 7 1,567
09:36:22 5,750 ▼ 20 69 1,560
09:36:19 5,760 ▼ 10 1 1,491
09:34:52 5,760 ▼ 10 20 1,490
09:33:26 5,760 ▼ 10 20 1,470
09:33:20 5,760 ▼ 10 26 1,450
09:27:56 5,730 ▼ 40 1 1,424
09:27:13 5,730 ▼ 40 50 1,423
09:22:30 5,720 ▼ 50 200 1,373
09:22:10 5,780 ▲ 10 3 1,173
09:22:06 5,720 ▼ 50 2 1,170
09:20:53 5,720 ▼ 50 130 1,168
09:19:54 5,720 ▼ 50 10 1,038
09:18:38 5,720 ▼ 50 324 1,028
09:18:38 5,730 ▼ 40 102 704
09:18:38 5,740 ▼ 30 74 602
09:15:55 5,750 ▼ 20 38 528
09:15:28 5,760 ▼ 10 20 490
09:15:15 5,760 ▼ 10 10 470
09:14:17 5,750 ▼ 20 20 460
09:13:41 5,750 ▼ 20 1 440
09:12:12 5,750 ▼ 20 4 439
09:08:42 5,790 ▲ 20 2 435
09:08:14 5,780 ▲ 10 2 433
09:07:55 5,760 ▼ 10 14 431
09:06:38 5,760 ▼ 10 151 417
09:06:38 5,760 ▼ 10 20 266
09:03:27 5,780 ▲ 10 1 246
09:03:11 5,770  0 138 245
09:03:11 5,770  0 2 107
09:02:51 5,800 ▲ 30 3 105
09:02:51 5,790 ▲ 20 6 102
09:00:49 5,800 ▲ 30 10 96
09:00:43 5,800 ▲ 30 11 86
09:00:31 5,800 ▲ 30 41 75
09:00:31 5,830 ▲ 60 19 34
09:00:30 5,850 ▲ 80 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.02 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,434.33 ▼ 45.51 -1.84%
코스닥 732.95 ▼ 7.65 -1.03%
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.