코이즈
(121850)
코스닥
벤처기업부
액면가 500원
  08.19 15:59

3,625 (3,830)   [시가/고가/저가] 3,795 / 3,825 / 3,620 
전일비/등락률 ▼ 205 (-5.35%) 매도호가/호가잔량 3,635 / 119
거래량/전일동시간대비 611,571 /▼ 163,391 매수호가/호가잔량 3,625 / 2,573
상한가/하한가 4,975 / 2,685 총매도/총매수잔량 6,739 / 22,930

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
2,784 3,690 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,610 3,685
153 3,680
317 3,675
15 3,670
347 3,665
366 3,660
4 3,650
24 3,640
119 3,635
 
3,625 2,573
3,620 8,043
3,615 1,819
3,610 1,842
3,605 936
3,600 6,687
3,595 80
3,590 285
3,585 155
3,580 510
 
총매도잔량 순매수잔량 총매수잔량
6,739 16,191 22,930
시간외잔량 시간외잔량
0 407
 
코이즈 121850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 814.17 (-11.89)    FUTURE 326.80 (-1.55)   Basis: 0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:53:00 3,625 ▼ 205 200 611,571
15:48:19 3,625 ▼ 205 100 611,371
15:47:35 3,625 ▼ 205 100 611,271
15:47:06 3,625 ▼ 205 896 611,171
15:41:48 3,625 ▼ 205 10 610,275
15:40:00 3,625 ▼ 205 15 610,265
15:30:30 3,625 ▼ 205 9,134 610,250
15:19:36 3,625 ▼ 205 300 601,116
15:19:35 3,635 ▼ 195 10 600,816
15:19:31 3,625 ▼ 205 4,428 600,806
15:19:31 3,630 ▼ 200 913 596,378
15:19:31 3,635 ▼ 195 50 595,465
15:19:26 3,635 ▼ 195 50 595,415
15:19:21 3,630 ▼ 200 1,317 595,365
15:19:17 3,630 ▼ 200 50 594,048
15:19:10 3,625 ▼ 205 2 593,998
15:19:09 3,625 ▼ 205 7 593,996
15:19:09 3,625 ▼ 205 52 593,989
15:19:09 3,630 ▼ 200 2 593,937
15:18:58 3,630 ▼ 200 13 593,935
15:18:55 3,630 ▼ 200 38 593,922
15:18:55 3,630 ▼ 200 162 593,884
15:18:53 3,630 ▼ 200 3 593,722
15:18:45 3,630 ▼ 200 1 593,719
15:18:42 3,630 ▼ 200 2 593,718
15:18:39 3,630 ▼ 200 477 593,716
15:18:37 3,630 ▼ 200 588 593,239
15:18:30 3,630 ▼ 200 25 592,651
15:18:21 3,630 ▼ 200 25 592,626
15:18:19 3,630 ▼ 200 1,086 592,601
15:18:09 3,630 ▼ 200 1 591,515
15:17:56 3,630 ▼ 200 209 591,514
15:17:55 3,635 ▼ 195 10 591,305
15:17:53 3,630 ▼ 200 1 591,295
15:17:53 3,630 ▼ 200 50 591,294
15:17:50 3,630 ▼ 200 900 591,244
15:17:49 3,630 ▼ 200 150 590,344
15:17:47 3,630 ▼ 200 690 590,194
15:17:46 3,630 ▼ 200 300 589,504
15:17:42 3,630 ▼ 200 10 589,204
15:17:38 3,630 ▼ 200 100 589,194
15:17:27 3,630 ▼ 200 10 589,094
15:17:27 3,630 ▼ 200 10 589,084
15:17:27 3,630 ▼ 200 10 589,074
15:17:21 3,625 ▼ 205 100 589,064
15:17:17 3,625 ▼ 205 385 588,964
15:17:14 3,625 ▼ 205 579 588,579
15:17:12 3,625 ▼ 205 82 588,000
15:17:07 3,625 ▼ 205 239 587,918
15:17:06 3,625 ▼ 205 8 587,679
15:17:05 3,625 ▼ 205 14 587,671
15:17:04 3,625 ▼ 205 50 587,657
15:17:02 3,625 ▼ 205 100 587,607
15:16:58 3,625 ▼ 205 1,000 587,507
15:16:54 3,625 ▼ 205 1 586,507
15:16:54 3,620 ▼ 210 2,206 586,506
15:16:54 3,620 ▼ 210 200 584,300
15:16:53 3,625 ▼ 205 5 584,100
15:16:45 3,625 ▼ 205 1 584,095
15:16:44 3,625 ▼ 205 10 584,094
15:16:40 3,625 ▼ 205 1 584,084
15:16:38 3,625 ▼ 205 10 584,083
15:16:38 3,625 ▼ 205 1 584,073
15:16:37 3,625 ▼ 205 210 584,072
15:16:37 3,625 ▼ 205 138 583,862
15:16:26 3,625 ▼ 205 10 583,724
15:16:23 3,625 ▼ 205 100 583,714
15:16:07 3,625 ▼ 205 2 583,614
15:16:04 3,625 ▼ 205 50 583,612
15:16:03 3,625 ▼ 205 1,887 583,562
15:16:00 3,625 ▼ 205 540 581,675
15:15:52 3,625 ▼ 205 30 581,135
15:15:47 3,625 ▼ 205 1 581,105
15:15:40 3,625 ▼ 205 600 581,104
15:15:40 3,625 ▼ 205 519 580,504
15:15:38 3,630 ▼ 200 1 579,985
15:15:36 3,630 ▼ 200 1 579,984
15:15:28 3,630 ▼ 200 1 579,983
15:15:25 3,630 ▼ 200 220 579,982
15:15:24 3,630 ▼ 200 100 579,762
15:15:21 3,630 ▼ 200 100 579,662
15:15:21 3,630 ▼ 200 1 579,562
15:15:19 3,635 ▼ 195 1 579,561
15:15:19 3,630 ▼ 200 100 579,560
15:15:17 3,635 ▼ 195 1 579,460
15:15:16 3,635 ▼ 195 40 579,459
15:15:14 3,635 ▼ 195 1 579,419
15:15:14 3,635 ▼ 195 1 579,418
15:15:12 3,635 ▼ 195 30 579,417
15:15:11 3,635 ▼ 195 100 579,387
15:15:04 3,635 ▼ 195 1 579,287
15:15:01 3,635 ▼ 195 1 579,286
15:15:01 3,635 ▼ 195 1 579,285
15:15:00 3,635 ▼ 195 127 579,284
15:14:57 3,635 ▼ 195 1 579,157
15:14:55 3,635 ▼ 195 1 579,156
15:14:46 3,635 ▼ 195 10 579,155
15:14:42 3,635 ▼ 195 729 579,145
15:14:42 3,630 ▼ 200 87 578,416
15:14:42 3,630 ▼ 200 100 578,329
15:14:33 3,630 ▼ 200 20 578,229
15:14:32 3,630 ▼ 200 122 578,209
15:14:31 3,630 ▼ 200 1 578,087
15:14:28 3,630 ▼ 200 1 578,086
15:14:26 3,630 ▼ 200 10 578,085
15:14:26 3,630 ▼ 200 154 578,075
15:14:25 3,625 ▼ 205 15 577,921
15:14:25 3,625 ▼ 205 25 577,906
15:14:25 3,625 ▼ 205 323 577,881
15:14:17 3,630 ▼ 200 1 577,558
15:14:17 3,630 ▼ 200 2 577,557
15:14:17 3,630 ▼ 200 100 577,555
15:14:15 3,630 ▼ 200 3 577,455
15:14:05 3,630 ▼ 200 1,338 577,452
15:14:05 3,630 ▼ 200 444 576,114
15:14:01 3,630 ▼ 200 1,298 575,670
15:13:59 3,635 ▼ 195 1 574,372
15:13:49 3,635 ▼ 195 1 574,371
15:13:36 3,635 ▼ 195 55 574,370
15:13:36 3,635 ▼ 195 100 574,315
15:13:23 3,640 ▼ 190 230 574,215
15:13:20 3,640 ▼ 190 100 573,985
15:13:19 3,635 ▼ 195 80 573,885
15:13:18 3,635 ▼ 195 2,000 573,805
15:12:55 3,640 ▼ 190 1 571,805
15:12:39 3,640 ▼ 190 1 571,804
15:12:36 3,640 ▼ 190 100 571,803
15:12:35 3,635 ▼ 195 100 571,703
15:12:35 3,635 ▼ 195 177 571,603
15:12:34 3,640 ▼ 190 250 571,426
15:12:25 3,640 ▼ 190 1 571,176
15:12:24 3,635 ▼ 195 100 571,175
15:12:14 3,640 ▼ 190 200 571,075
15:11:53 3,635 ▼ 195 125 570,875
15:11:47 3,635 ▼ 195 1 570,750
15:11:42 3,635 ▼ 195 1 570,749
15:11:41 3,640 ▼ 190 200 570,748
15:11:41 3,640 ▼ 190 200 570,548
15:11:39 3,635 ▼ 195 6 570,348
15:11:27 3,640 ▼ 190 1 570,342
15:11:21 3,640 ▼ 190 1 570,341
15:11:19 3,635 ▼ 195 10 570,340
15:11:16 3,640 ▼ 190 1 570,330
15:11:13 3,640 ▼ 190 1 570,329
15:11:10 3,640 ▼ 190 50 570,328
15:11:00 3,635 ▼ 195 1 570,278
15:10:52 3,640 ▼ 190 1 570,277
15:10:50 3,640 ▼ 190 1 570,276
15:10:48 3,640 ▼ 190 10 570,275
15:10:46 3,640 ▼ 190 1 570,265
15:10:44 3,640 ▼ 190 3 570,264
15:10:44 3,640 ▼ 190 1 570,261
15:10:42 3,640 ▼ 190 1 570,260
15:10:38 3,640 ▼ 190 1 570,259
15:10:26 3,640 ▼ 190 1 570,258
15:10:12 3,640 ▼ 190 1 570,257
15:10:12 3,640 ▼ 190 10 570,256
15:10:11 3,635 ▼ 195 1,000 570,246
15:10:11 3,640 ▼ 190 1 569,246
15:10:08 3,640 ▼ 190 1 569,245
15:10:02 3,640 ▼ 190 41 569,244
15:09:59 3,640 ▼ 190 10 569,203
15:09:57 3,640 ▼ 190 1 569,193
15:09:54 3,640 ▼ 190 10 569,192
15:09:53 3,640 ▼ 190 1 569,182
15:09:49 3,640 ▼ 190 2 569,181
15:09:39 3,640 ▼ 190 7 569,179
15:09:38 3,640 ▼ 190 1 569,172
15:09:35 3,640 ▼ 190 1 569,171
15:09:29 3,640 ▼ 190 50 569,170
15:09:20 3,640 ▼ 190 1 569,120
15:09:04 3,635 ▼ 195 851 569,119
15:09:03 3,640 ▼ 190 1 568,268
15:09:01 3,640 ▼ 190 93 568,267
15:09:01 3,640 ▼ 190 1 568,174
15:08:56 3,635 ▼ 195 4 568,173
15:08:45 3,635 ▼ 195 834 568,169
15:08:45 3,635 ▼ 195 560 567,335
15:08:39 3,640 ▼ 190 6 566,775
15:08:32 3,640 ▼ 190 100 566,769
15:08:27 3,640 ▼ 190 50 566,669
15:08:24 3,640 ▼ 190 100 566,619
15:08:22 3,640 ▼ 190 30 566,519
15:08:21 3,640 ▼ 190 50 566,489
15:08:18 3,640 ▼ 190 82 566,439
15:08:12 3,640 ▼ 190 15 566,357
15:08:11 3,640 ▼ 190 10 566,342
15:08:09 3,640 ▼ 190 20 566,332
15:08:08 3,640 ▼ 190 1 566,312
15:08:06 3,640 ▼ 190 1 566,311
15:08:02 3,640 ▼ 190 1 566,310
15:07:52 3,640 ▼ 190 2,185 566,309
15:07:29 3,640 ▼ 190 2 564,124
15:07:26 3,640 ▼ 190 622 564,122
15:07:26 3,645 ▼ 185 78 563,500
15:07:12 3,640 ▼ 190 12 563,422
15:07:07 3,640 ▼ 190 208 563,410
15:06:46 3,645 ▼ 185 297 563,202
15:06:44 3,645 ▼ 185 70 562,905
15:06:39 3,645 ▼ 185 110 562,835
15:06:35 3,645 ▼ 185 100 562,725
15:06:31 3,645 ▼ 185 50 562,625
15:06:31 3,645 ▼ 185 50 562,575
15:06:27 3,645 ▼ 185 1,000 562,525
15:06:22 3,640 ▼ 190 100 561,525
15:06:13 3,645 ▼ 185 2 561,425
15:05:52 3,645 ▼ 185 204 561,423
15:05:42 3,645 ▼ 185 2 561,219
15:05:41 3,640 ▼ 190 12 561,217
15:05:28 3,645 ▼ 185 100 561,205
15:05:12 3,640 ▼ 190 200 561,105
15:05:11 3,640 ▼ 190 67 560,905
15:04:58 3,640 ▼ 190 67 560,838
15:04:18 3,640 ▼ 190 559 560,771
15:04:14 3,640 ▼ 190 451 560,212
15:04:11 3,640 ▼ 190 10 559,761
15:03:44 3,640 ▼ 190 10 559,751
15:03:42 3,640 ▼ 190 50 559,741
15:03:42 3,645 ▼ 185 81 559,691
15:03:33 3,645 ▼ 185 100 559,610
15:03:19 3,645 ▼ 185 82 559,510
15:03:13 3,645 ▼ 185 100 559,428
15:03:03 3,645 ▼ 185 28 559,328
15:02:45 3,645 ▼ 185 113 559,300
15:02:44 3,650 ▼ 180 2 559,187
15:02:40 3,650 ▼ 180 10 559,185
15:02:23 3,650 ▼ 180 27 559,175
15:02:10 3,650 ▼ 180 50 559,148
15:02:08 3,645 ▼ 185 10 559,098
15:02:00 3,645 ▼ 185 76 559,088
15:02:00 3,645 ▼ 185 2,047 559,012
15:01:44 3,645 ▼ 185 70 556,965
15:01:12 3,645 ▼ 185 10 556,895
15:00:25 3,645 ▼ 185 2 556,885
15:00:19 3,645 ▼ 185 234 556,883
15:00:19 3,650 ▼ 180 100 556,649
15:00:06 3,650 ▼ 180 2,100 556,549
14:59:34 3,655 ▼ 175 21 554,449
14:59:28 3,655 ▼ 175 267 554,428
14:59:24 3,655 ▼ 175 200 554,161
14:59:15 3,655 ▼ 175 10 553,961
14:58:53 3,650 ▼ 180 1 553,951
14:58:53 3,655 ▼ 175 198 553,950
14:58:28 3,655 ▼ 175 9 553,752
14:58:07 3,655 ▼ 175 56 553,743
14:57:55 3,655 ▼ 175 611 553,687
14:57:36 3,655 ▼ 175 650 553,076
14:57:27 3,660 ▼ 170 50 552,426
14:57:22 3,660 ▼ 170 44 552,376
14:57:21 3,660 ▼ 170 100 552,332
14:57:15 3,660 ▼ 170 5 552,232
14:57:12 3,660 ▼ 170 180 552,227
14:57:02 3,660 ▼ 170 50 552,047
14:56:46 3,660 ▼ 170 1 551,997
14:56:44 3,660 ▼ 170 36 551,996
14:56:35 3,660 ▼ 170 37 551,960
14:56:13 3,660 ▼ 170 50 551,923
14:56:08 3,660 ▼ 170 2 551,873
14:56:07 3,660 ▼ 170 50 551,871
14:56:06 3,660 ▼ 170 200 551,821
14:56:04 3,660 ▼ 170 1 551,621
14:56:04 3,660 ▼ 170 2 551,620
14:55:54 3,660 ▼ 170 519 551,618
14:55:47 3,665 ▼ 165 10 551,099
14:55:43 3,665 ▼ 165 10 551,089
14:54:45 3,660 ▼ 170 500 551,079
14:54:41 3,660 ▼ 170 45 550,579
14:54:23 3,665 ▼ 165 54 550,534
14:54:10 3,665 ▼ 165 15 550,480
14:53:57 3,665 ▼ 165 20 550,465
14:53:56 3,665 ▼ 165 2 550,445
14:53:54 3,665 ▼ 165 30 550,443
14:53:49 3,665 ▼ 165 1 550,413
14:53:44 3,665 ▼ 165 1 550,412
14:53:44 3,665 ▼ 165 142 550,411
14:53:40 3,665 ▼ 165 1 550,269
14:53:34 3,665 ▼ 165 20 550,268
14:53:31 3,665 ▼ 165 27 550,248
14:53:20 3,665 ▼ 165 4 550,221
14:53:13 3,665 ▼ 165 409 550,217
14:53:00 3,665 ▼ 165 4 549,808
14:52:38 3,665 ▼ 165 10 549,804
14:52:05 3,665 ▼ 165 2 549,794
14:51:38 3,665 ▼ 165 5 549,792
14:50:41 3,665 ▼ 165 10 549,787
14:49:52 3,665 ▼ 165 50 549,777
14:49:44 3,665 ▼ 165 1 549,727
14:49:43 3,665 ▼ 165 50 549,726
14:49:25 3,665 ▼ 165 364 549,676
14:49:25 3,670 ▼ 160 1 549,312
14:49:10 3,665 ▼ 165 226 549,311
14:49:07 3,665 ▼ 165 1 549,085
14:48:26 3,660 ▼ 170 1,385 549,084
14:48:21 3,660 ▼ 170 100 547,699
14:48:21 3,660 ▼ 170 100 547,599
14:48:13 3,660 ▼ 170 60 547,499
14:48:07 3,660 ▼ 170 10 547,439
14:48:04 3,660 ▼ 170 2,047 547,429
14:47:21 3,660 ▼ 170 4 545,382
14:47:20 3,660 ▼ 170 62 545,378
14:47:03 3,660 ▼ 170 1 545,316
14:46:54 3,655 ▼ 175 210 545,315
14:46:50 3,655 ▼ 175 2,000 545,105
14:46:46 3,655 ▼ 175 1 543,105
14:46:45 3,655 ▼ 175 50 543,104
14:46:43 3,655 ▼ 175 1 543,054
14:46:40 3,655 ▼ 175 1 543,053
14:46:35 3,655 ▼ 175 50 543,052
14:46:32 3,655 ▼ 175 1 543,002
14:46:21 3,655 ▼ 175 180 543,001
14:46:09 3,655 ▼ 175 1 542,821
14:46:06 3,650 ▼ 180 448 542,820
14:45:55 3,655 ▼ 175 1 542,372
14:45:52 3,655 ▼ 175 1 542,371
14:45:46 3,655 ▼ 175 100 542,370
14:45:43 3,655 ▼ 175 100 542,270
14:45:41 3,655 ▼ 175 1 542,170
14:45:41 3,655 ▼ 175 1 542,169
14:45:38 3,655 ▼ 175 1 542,168
14:45:37 3,655 ▼ 175 1 542,167
14:45:35 3,655 ▼ 175 1 542,166
14:45:35 3,655 ▼ 175 1 542,165
14:45:32 3,655 ▼ 175 1 542,164
14:45:32 3,655 ▼ 175 1 542,163
14:45:15 3,655 ▼ 175 1 542,162
14:45:13 3,650 ▼ 180 50 542,161
14:44:52 3,650 ▼ 180 96 542,111
14:44:31 3,650 ▼ 180 664 542,015
14:44:06 3,650 ▼ 180 100 541,351
14:43:50 3,655 ▼ 175 10 541,251
14:43:50 3,650 ▼ 180 1 541,241
14:43:31 3,655 ▼ 175 1 541,240
14:43:21 3,655 ▼ 175 1 541,239
14:43:14 3,655 ▼ 175 1 541,238
14:43:11 3,655 ▼ 175 1 541,237
14:43:08 3,655 ▼ 175 1 541,236
14:43:05 3,655 ▼ 175 1 541,235
14:43:05 3,655 ▼ 175 2 541,234
14:42:55 3,660 ▼ 170 1 541,232
14:42:15 3,660 ▼ 170 50 541,231
14:42:00 3,650 ▼ 180 1,426 541,181
14:42:00 3,655 ▼ 175 1,074 539,755
14:41:56 3,660 ▼ 170 1 538,681
14:41:41 3,660 ▼ 170 10 538,680
14:41:39 3,660 ▼ 170 1 538,670
14:41:35 3,660 ▼ 170 1 538,669
14:41:30 3,660 ▼ 170 1 538,668
14:41:20 3,660 ▼ 170 36 538,667
14:40:16 3,660 ▼ 170 7 538,631
14:40:16 3,660 ▼ 170 1 538,624
14:39:57 3,660 ▼ 170 32 538,623
14:39:45 3,660 ▼ 170 10 538,591
14:39:06 3,660 ▼ 170 10 538,581
14:38:29 3,660 ▼ 170 1,000 538,571
14:38:07 3,660 ▼ 170 30 537,571
14:37:50 3,660 ▼ 170 200 537,541
14:37:09 3,660 ▼ 170 300 537,341
14:36:29 3,660 ▼ 170 1,000 537,041
14:35:48 3,665 ▼ 165 200 536,041
14:35:16 3,665 ▼ 165 3 535,841
14:34:44 3,665 ▼ 165 11 535,838
14:34:02 3,665 ▼ 165 20 535,827
14:33:48 3,665 ▼ 165 1 535,807
14:33:45 3,665 ▼ 165 1 535,806
14:33:43 3,665 ▼ 165 1 535,805
14:33:41 3,665 ▼ 165 1 535,804
14:33:32 3,665 ▼ 165 1 535,803
14:33:29 3,665 ▼ 165 1 535,802
14:33:20 3,665 ▼ 165 1 535,801
14:33:20 3,665 ▼ 165 970 535,800
14:33:17 3,665 ▼ 165 1 534,830
14:33:03 3,665 ▼ 165 1 534,829
14:33:00 3,665 ▼ 165 1 534,828
14:32:57 3,665 ▼ 165 1 534,827
14:32:55 3,665 ▼ 165 1 534,826
14:32:53 3,665 ▼ 165 1 534,825
14:32:53 3,665 ▼ 165 1 534,824
14:32:47 3,665 ▼ 165 1 534,823
14:32:38 3,665 ▼ 165 1 534,822
14:32:28 3,665 ▼ 165 1,000 534,821
14:31:45 3,660 ▼ 170 1 533,821
14:31:20 3,660 ▼ 170 2 533,820
14:31:05 3,660 ▼ 170 1 533,818
14:30:55 3,675 ▼ 155 2 533,817
14:30:41 3,660 ▼ 170 1 533,815
14:30:05 3,680 ▼ 150 1 533,814
14:29:59 3,660 ▼ 170 5 533,813
14:29:58 3,680 ▼ 150 1 533,808
14:29:42 3,660 ▼ 170 17 533,807
14:29:42 3,665 ▼ 165 83 533,790
14:29:23 3,660 ▼ 170 1 533,707
14:29:18 3,675 ▼ 155 1 533,706
14:28:38 3,675 ▼ 155 37 533,705
14:28:21 3,680 ▼ 150 8 533,668
14:27:59 3,680 ▼ 150 50 533,660
14:27:53 3,675 ▼ 155 111 533,610
14:27:43 3,675 ▼ 155 46 533,499
14:27:34 3,675 ▼ 155 81 533,453
14:26:41 3,675 ▼ 155 13 533,372
14:26:14 3,650 ▼ 180 1,000 533,359
14:26:01 3,650 ▼ 180 11 532,359
14:25:33 3,650 ▼ 180 192 532,348
14:25:24 3,650 ▼ 180 3 532,156
14:25:24 3,655 ▼ 175 93 532,153
14:25:24 3,660 ▼ 170 204 532,060
14:25:20 3,670 ▼ 160 239 531,856
14:25:20 3,670 ▼ 160 82 531,617
14:25:20 3,670 ▼ 160 626 531,535
14:25:20 3,670 ▼ 160 53 530,909
14:24:36 3,660 ▼ 170 229 530,856
14:24:14 3,655 ▼ 175 13 530,627
14:22:56 3,655 ▼ 175 8 530,614
14:22:25 3,655 ▼ 175 1 530,606
14:22:21 3,655 ▼ 175 1 530,605
14:21:50 3,650 ▼ 180 138 530,604
14:21:26 3,650 ▼ 180 200 530,466
14:21:04 3,650 ▼ 180 111 530,266
14:20:53 3,645 ▼ 185 1 530,155
14:20:28 3,650 ▼ 180 40 530,154
14:19:40 3,650 ▼ 180 761 530,114
14:19:33 3,650 ▼ 180 1 529,353
14:18:07 3,650 ▼ 180 1 529,352
14:18:06 3,650 ▼ 180 225 529,351
14:18:06 3,650 ▼ 180 73 529,126
14:17:59 3,650 ▼ 180 50 529,053
14:17:51 3,650 ▼ 180 25 529,003
14:17:17 3,650 ▼ 180 100 528,978
14:16:59 3,650 ▼ 180 100 528,878
14:16:57 3,645 ▼ 185 50 528,778
14:16:51 3,650 ▼ 180 2 528,728
14:16:38 3,650 ▼ 180 200 528,726
14:16:36 3,650 ▼ 180 30 528,526
14:16:32 3,650 ▼ 180 50 528,496
14:16:30 3,650 ▼ 180 100 528,446
14:16:19 3,650 ▼ 180 1 528,346
14:15:31 3,655 ▼ 175 250 528,345
14:15:28 3,645 ▼ 185 74 528,069
14:15:28 3,640 ▼ 190 26 528,095
14:15:06 3,645 ▼ 185 100 527,995
14:15:01 3,655 ▼ 175 3 527,895
14:14:51 3,655 ▼ 175 58 527,892
14:14:27 3,650 ▼ 180 66 527,834
14:14:27 3,650 ▼ 180 200 527,768
14:14:23 3,650 ▼ 180 200 527,568
14:14:18 3,650 ▼ 180 100 527,368
14:14:07 3,650 ▼ 180 25 527,268
14:13:52 3,650 ▼ 180 100 527,243
14:13:45 3,650 ▼ 180 200 527,143
14:13:37 3,650 ▼ 180 39 526,943
14:13:37 3,655 ▼ 175 1 526,904
14:13:36 3,660 ▼ 170 10 526,903
14:13:08 3,650 ▼ 180 20 526,893
14:12:42 3,650 ▼ 180 7 526,873
14:12:36 3,660 ▼ 170 100 526,866
14:12:25 3,660 ▼ 170 1 526,766
14:12:15 3,645 ▼ 185 10 526,765
14:12:12 3,660 ▼ 170 50 526,755
14:12:09 3,660 ▼ 170 2 526,705
14:12:05 3,660 ▼ 170 6 526,703
14:12:01 3,660 ▼ 170 21 526,697
14:11:50 3,645 ▼ 185 100 526,676
14:11:43 3,645 ▼ 185 200 526,576
14:11:32 3,645 ▼ 185 750 526,376
14:11:32 3,650 ▼ 180 250 525,626
14:11:30 3,660 ▼ 170 40 525,376
14:11:21 3,660 ▼ 170 40 525,336
14:10:28 3,650 ▼ 180 100 525,296
14:10:11 3,645 ▼ 185 100 525,196
14:10:07 3,645 ▼ 185 1,100 525,096
14:09:41 3,645 ▼ 185 400 523,996
14:09:19 3,645 ▼ 185 779 523,596
14:09:19 3,650 ▼ 180 21 522,817
14:09:13 3,650 ▼ 180 29 522,796
14:09:09 3,650 ▼ 180 268 522,767
14:09:05 3,650 ▼ 180 3 522,499
14:09:00 3,650 ▼ 180 40 522,496
14:08:48 3,650 ▼ 180 10 522,456
14:08:42 3,645 ▼ 185 120 522,446
14:07:58 3,645 ▼ 185 1 522,326
14:07:31 3,650 ▼ 180 15 522,325
14:07:21 3,645 ▼ 185 154 522,310
14:07:21 3,650 ▼ 180 37 522,156
14:07:09 3,650 ▼ 180 13 522,119
14:07:01 3,650 ▼ 180 487 522,106
14:06:51 3,650 ▼ 180 124 521,619
14:06:50 3,650 ▼ 180 20 521,495
14:06:29 3,650 ▼ 180 25 521,475
14:06:21 3,650 ▼ 180 375 521,450
14:05:34 3,650 ▼ 180 18 521,075
14:05:34 3,655 ▼ 175 1 521,057
14:05:15 3,660 ▼ 170 1 521,056
14:04:31 3,660 ▼ 170 100 521,055
14:04:12 3,660 ▼ 170 9 520,955
14:04:11 3,660 ▼ 170 100 520,946
14:03:39 3,660 ▼ 170 154 520,846
14:03:13 3,650 ▼ 180 1 520,692
14:02:47 3,645 ▼ 185 1,000 520,691
14:02:27 3,645 ▼ 185 2 519,691
14:01:55 3,650 ▼ 180 82 519,689
14:01:55 3,650 ▼ 180 500 519,607

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,492.69 ▼ 15.36 -0.61%
코스닥 814.17 ▼ 11.89 -1.44%
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.