코다코
(046070)
코스닥
중견기업부
액면가 500원
  05.20 15:29

1,545 (1,555)   [시가/고가/저가] 1,585 / 1,605 / 1,535 
전일비/등락률 ▼ 10 (-0.64%) 매도호가/호가잔량 1,580 / 2,558
거래량/전일동시간대비 108,921 /▼ 51,005 매수호가/호가잔량 1,575 / 320
상한가/하한가 2,020 / 1,090 총매도/총매수잔량 9,098 / 548

매도잔량 호가 매수잔량
0 0 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
0 0
0 0
0 0
0 0
0 0
0 0
3,083 1,590
3,457 1,585
2,558 1,580
 
1,575 320
1,565 100
1,560 128
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
9,098 -8,550 548
시간외잔량 시간외잔량
0 0
 
코다코 046070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 879.88 (+16.08)    FUTURE 349.65 (+7.55)   Basis: 0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:56 1,565 ▲ 10 145 107,227
15:19:56 1,570 ▲ 15 221 107,448
15:19:56 1,550 ▼ 5 1,101 106,057
15:19:56 1,555  0 1,025 107,082
15:19:56 1,545 ▼ 10 865 104,956
15:17:59 1,545 ▼ 10 1 104,091
15:17:41 1,540 ▼ 15 65 104,086
15:17:41 1,535 ▼ 20 4 104,090
15:07:05 1,545 ▼ 10 100 104,021
15:06:39 1,545 ▼ 10 15 103,921
15:05:48 1,545 ▼ 10 100 103,906
15:00:41 1,545 ▼ 10 1 103,806
14:59:26 1,535 ▼ 20 100 103,805
14:58:08 1,540 ▼ 15 30 103,705
14:56:32 1,540 ▼ 15 1 103,675
14:54:17 1,535 ▼ 20 71 103,674
14:53:26 1,535 ▼ 20 2 103,603
14:52:30 1,540 ▼ 15 455 103,601
14:51:59 1,545 ▼ 10 4 103,146
14:29:53 1,550 ▼ 5 14 103,142
14:29:53 1,545 ▼ 10 166 103,128
14:29:53 1,540 ▼ 15 320 102,962
14:29:35 1,540 ▼ 15 100 102,642
14:25:06 1,540 ▼ 15 924 102,542
14:24:13 1,540 ▼ 15 86 101,618
14:22:50 1,540 ▼ 15 10 101,532
14:21:40 1,540 ▼ 15 7 101,522
14:19:51 1,540 ▼ 15 1 101,515
14:15:12 1,540 ▼ 15 100 101,514
14:14:40 1,540 ▼ 15 100 101,414
14:12:46 1,540 ▼ 15 101 101,314
14:12:33 1,545 ▼ 10 1 101,213
14:08:32 1,535 ▼ 20 3,451 101,212
14:08:32 1,540 ▼ 15 6,549 97,761
14:05:25 1,545 ▼ 10 10 91,212
14:04:27 1,545 ▼ 10 500 91,202
14:03:57 1,545 ▼ 10 500 90,702
14:03:05 1,545 ▼ 10 1,000 90,202
13:57:39 1,545 ▼ 10 10 89,202
13:54:04 1,545 ▼ 10 10 89,192
13:53:37 1,545 ▼ 10 181 89,182
13:52:58 1,545 ▼ 10 432 89,001
13:50:12 1,545 ▼ 10 83 88,569
13:47:37 1,545 ▼ 10 1 88,486
13:43:17 1,540 ▼ 15 2,490 88,485
13:42:45 1,545 ▼ 10 10 85,995
13:36:20 1,550 ▼ 5 10 85,985
13:27:43 1,550 ▼ 5 1,000 85,975
13:24:47 1,550 ▼ 5 1 84,975
13:21:39 1,545 ▼ 10 22 84,974
13:19:23 1,545 ▼ 10 31 84,952
13:18:26 1,545 ▼ 10 700 84,921
13:09:11 1,545 ▼ 10 1,000 84,221
13:04:11 1,550 ▼ 5 9 83,221
13:01:53 1,550 ▼ 5 100 83,212
12:54:51 1,550 ▼ 5 1 83,112
12:53:16 1,545 ▼ 10 250 83,111
12:34:39 1,545 ▼ 10 1 82,861
12:34:31 1,545 ▼ 10 9 82,860
12:34:31 1,545 ▼ 10 4 82,851
12:31:52 1,545 ▼ 10 29 82,847
12:31:51 1,545 ▼ 10 427 82,818
12:31:51 1,545 ▼ 10 500 82,391
12:30:46 1,545 ▼ 10 5 81,891
12:29:11 1,545 ▼ 10 325 81,886
12:27:40 1,550 ▼ 5 24 81,561
12:27:09 1,550 ▼ 5 117 81,537
12:23:20 1,550 ▼ 5 124 81,420
12:21:14 1,545 ▼ 10 200 81,296
12:15:39 1,545 ▼ 10 1 81,096
12:13:54 1,540 ▼ 15 100 81,095
12:07:17 1,550 ▼ 5 10 80,995
12:04:46 1,540 ▼ 15 142 80,985
12:04:46 1,545 ▼ 10 58 80,843
12:03:58 1,550 ▼ 5 1 80,785
12:03:50 1,550 ▼ 5 422 80,784
12:02:57 1,550 ▼ 5 578 80,362
12:02:31 1,550 ▼ 5 549 79,784
12:02:31 1,545 ▼ 10 451 79,235
12:02:22 1,545 ▼ 10 273 78,784
12:02:13 1,545 ▼ 10 727 78,511
12:02:02 1,545 ▼ 10 602 77,784
11:59:28 1,550 ▼ 5 10 77,182
11:51:40 1,545 ▼ 10 704 77,172
11:49:34 1,550 ▼ 5 334 76,468
11:48:27 1,550 ▼ 5 956 76,134
11:46:56 1,550 ▼ 5 1 75,178
11:45:40 1,550 ▼ 5 2 75,177
11:37:10 1,550 ▼ 5 1 75,175
11:35:56 1,550 ▼ 5 324 75,174
11:35:55 1,550 ▼ 5 2,000 74,850
11:34:46 1,550 ▼ 5 350 72,850
11:28:10 1,550 ▼ 5 1 72,500
11:18:37 1,555  0 52 72,499
11:18:16 1,555  0 10 72,447
11:10:35 1,555  0 1 72,437
11:10:27 1,550 ▼ 5 100 72,436
11:08:59 1,550 ▼ 5 2,088 72,336
11:07:30 1,555  0 372 70,248
11:07:28 1,555  0 837 69,876
11:03:41 1,550 ▼ 5 100 69,039
11:03:18 1,550 ▼ 5 1,000 68,939
10:56:24 1,550 ▼ 5 155 67,939
10:54:55 1,550 ▼ 5 89 67,784
10:53:51 1,555  0 5 67,695
10:51:17 1,545 ▼ 10 185 67,690
10:49:25 1,545 ▼ 10 100 67,505
10:48:06 1,550 ▼ 5 53 67,405
10:48:06 1,550 ▼ 5 321 67,352
10:48:06 1,550 ▼ 5 1,498 67,031
10:48:01 1,550 ▼ 5 6,160 65,533
10:47:37 1,550 ▼ 5 8 59,373
10:47:37 1,550 ▼ 5 189 59,365
10:47:37 1,550 ▼ 5 1,800 59,176
10:44:18 1,555  0 385 57,376
10:44:01 1,555  0 445 56,991
10:39:40 1,555  0 500 56,546
10:37:36 1,555  0 2 56,046
10:37:34 1,555  0 990 56,044
10:37:34 1,555  0 25 55,054
10:37:07 1,560 ▲ 5 464 55,029
10:35:21 1,555  0 80 54,565
10:32:36 1,560 ▲ 5 12 54,485
10:32:10 1,555  0 747 54,473
10:32:09 1,550 ▼ 5 2 53,726
10:32:09 1,555  0 10 53,724
10:31:25 1,555  0 34 53,714
10:30:31 1,555  0 15 53,680
10:30:13 1,555  0 1 53,665
10:30:09 1,555  0 1 53,664
10:30:09 1,555  0 4 53,663
10:30:08 1,555  0 28 53,659
10:29:39 1,560 ▲ 5 500 53,631
10:29:16 1,555  0 260 53,131
10:29:11 1,555  0 1,700 52,871
10:29:11 1,555  0 1,000 51,171
10:29:08 1,560 ▲ 5 46 50,171
10:23:13 1,565 ▲ 10 1 50,125
10:18:55 1,565 ▲ 10 1,602 50,124
10:18:55 1,565 ▲ 10 801 48,522
10:15:42 1,555  0 28 47,721
10:12:47 1,555  0 1,286 47,693
10:12:47 1,560 ▲ 5 394 46,407
10:07:44 1,570 ▲ 15 1 46,013
10:04:46 1,565 ▲ 10 1 46,012
10:03:56 1,565 ▲ 10 489 46,011
10:03:55 1,565 ▲ 10 525 45,522
10:03:24 1,565 ▲ 10 1 44,997
10:01:54 1,560 ▲ 5 613 44,996
09:59:53 1,560 ▲ 5 113 44,383
09:58:38 1,560 ▲ 5 500 44,270
09:58:16 1,560 ▲ 5 2 43,770
09:57:30 1,560 ▲ 5 870 43,768
09:51:24 1,560 ▲ 5 58 42,898
09:50:41 1,555  0 860 42,840
09:50:07 1,560 ▲ 5 9 41,980
09:48:34 1,560 ▲ 5 2 41,971
09:45:46 1,560 ▲ 5 6 41,969
09:44:39 1,560 ▲ 5 100 41,963
09:44:21 1,560 ▲ 5 1,183 41,863
09:42:34 1,560 ▲ 5 100 40,680
09:39:05 1,565 ▲ 10 1 40,580
09:39:04 1,565 ▲ 10 10 40,579
09:38:00 1,560 ▲ 5 8,717 40,569
09:36:05 1,555  0 180 31,852
09:35:55 1,555  0 28 31,672
09:35:55 1,555  0 292 31,644
09:35:46 1,555  0 4 31,352
09:35:44 1,550 ▼ 5 67 31,348
09:35:44 1,550 ▼ 5 87 31,281
09:35:01 1,555  0 22 31,194
09:34:41 1,555  0 33 31,172
09:33:40 1,560 ▲ 5 1,000 31,139
09:33:32 1,550 ▼ 5 897 30,139
09:32:09 1,550 ▼ 5 25 29,242
09:32:09 1,550 ▼ 5 31 29,217
09:30:20 1,560 ▲ 5 1 29,186
09:29:35 1,555  0 195 29,185
09:29:35 1,555  0 1,091 28,990
09:27:54 1,560 ▲ 5 131 27,899
09:27:21 1,560 ▲ 5 10 27,768
09:27:19 1,555  0 24 27,758
09:27:16 1,555  0 399 27,734
09:26:56 1,560 ▲ 5 404 27,335
09:26:35 1,570 ▲ 15 5 26,931
09:26:25 1,565 ▲ 10 7 26,926
09:26:24 1,570 ▲ 15 3 26,919
09:24:15 1,570 ▲ 15 1,000 26,916
09:23:31 1,570 ▲ 15 5 25,916
09:23:20 1,565 ▲ 10 200 25,911
09:23:16 1,565 ▲ 10 29 25,711
09:23:16 1,565 ▲ 10 286 25,682
09:23:16 1,560 ▲ 5 116 25,396
09:23:11 1,560 ▲ 5 414 25,280
09:18:14 1,565 ▲ 10 1 24,866
09:14:30 1,555  0 7 24,865
09:14:21 1,555  0 2 24,858
09:14:18 1,555  0 2 24,856
09:14:13 1,555  0 2 24,854
09:14:09 1,555  0 2 24,852
09:14:06 1,555  0 3 24,850
09:12:49 1,550 ▼ 5 300 24,847
09:11:49 1,550 ▼ 5 487 24,547
09:11:40 1,550 ▼ 5 100 24,060
09:11:05 1,550 ▼ 5 1,262 23,960
09:11:05 1,560 ▲ 5 523 22,698
09:11:05 1,560 ▲ 5 1,277 22,175
09:11:00 1,550 ▼ 5 1 20,898
09:10:37 1,550 ▼ 5 19 20,897
09:10:25 1,555  0 443 20,878
09:10:05 1,560 ▲ 5 1 20,435
09:09:55 1,560 ▲ 5 1 20,434
09:09:46 1,560 ▲ 5 4 20,433
09:09:36 1,560 ▲ 5 21 20,429
09:08:41 1,555  0 1,176 20,408
09:08:41 1,560 ▲ 5 241 19,232
09:08:39 1,560 ▲ 5 259 18,991
09:08:00 1,565 ▲ 10 95 18,732
09:06:45 1,570 ▲ 15 41 18,637
09:06:25 1,565 ▲ 10 1 18,596
09:06:18 1,570 ▲ 15 1,186 18,595
09:06:17 1,570 ▲ 15 1,814 17,409
09:06:07 1,565 ▲ 10 31 15,595
09:06:07 1,565 ▲ 10 27 15,564
09:06:03 1,570 ▲ 15 1,217 15,537
09:05:42 1,570 ▲ 15 10 14,320
09:04:49 1,570 ▲ 15 50 14,310
09:04:44 1,570 ▲ 15 50 14,260
09:04:38 1,570 ▲ 15 50 14,210
09:04:32 1,570 ▲ 15 50 14,160
09:04:02 1,575 ▲ 20 50 14,110
09:03:57 1,575 ▲ 20 50 14,060
09:03:35 1,565 ▲ 10 311 14,010
09:03:35 1,565 ▲ 10 86 13,699
09:03:35 1,565 ▲ 10 1 13,613
09:03:31 1,575 ▲ 20 222 13,612
09:03:31 1,575 ▲ 20 549 13,390
09:03:30 1,575 ▲ 20 696 12,841
09:03:28 1,580 ▲ 25 9 12,145
09:03:26 1,580 ▲ 25 59 12,136
09:03:13 1,580 ▲ 25 532 12,077
09:03:13 1,585 ▲ 30 168 11,545
09:03:06 1,585 ▲ 30 532 11,377
09:02:06 1,605 ▲ 50 298 10,845
09:02:06 1,600 ▲ 45 550 10,547
09:02:06 1,595 ▲ 40 352 9,997
09:01:59 1,600 ▲ 45 100 9,645
09:01:27 1,605 ▲ 50 101 9,545
09:01:27 1,605 ▲ 50 250 9,444
09:01:26 1,605 ▲ 50 304 9,194
09:01:26 1,600 ▲ 45 174 8,890
09:01:08 1,605 ▲ 50 311 8,716
09:01:08 1,605 ▲ 50 100 8,405
09:00:45 1,600 ▲ 45 92 8,305
09:00:45 1,600 ▲ 45 2 8,213
09:00:45 1,585 ▲ 30 6 8,211
09:00:45 1,585 ▲ 30 1,000 8,205
09:00:37 1,600 ▲ 45 1,146 7,205
09:00:35 1,600 ▲ 45 841 6,059
09:00:35 1,595 ▲ 40 100 5,218
09:00:35 1,585 ▲ 30 612 5,118
09:00:34 1,585 ▲ 30 100 4,506
09:00:28 1,585 ▲ 30 216 4,406
09:00:27 1,585 ▲ 30 31 4,190
09:00:27 1,585 ▲ 30 187 4,159
09:00:27 1,565 ▲ 10 2 3,972
09:00:24 1,585 ▲ 30 3,970 3,970

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.20 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,639.04 ▲ 46.7 1.80%
코스닥 879.17 ▲ 15.37 1.78%
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.