코이즈
(121850)
코스닥
벤처기업부
액면가 500원
  01.18 15:59

7,190 (7,580)   [시가/고가/저가] 7,420 / 7,990 / 7,100 
전일비/등락률 ▼ 390 (-5.15%) 매도호가/호가잔량 7,200 / 5,732
거래량/전일동시간대비 3,287,903 /▼ 3,184,632 매수호가/호가잔량 7,190 / 2,238
상한가/하한가 9,850 / 5,310 총매도/총매수잔량 8,899 / 38,831

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

매도잔량 호가 매수잔량
6 7,320 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
265 7,310
126 7,300
875 7,280
401 7,270
707 7,250
112 7,230
166 7,220
509 7,210
5,732 7,200
 
7,190 2,238
7,180 1,119
7,170 932
7,160 1,255
7,150 1,461
7,140 1,566
7,130 1,645
7,120 1,281
7,110 4,921
7,100 22,413
 
총매도잔량 순매수잔량 총매수잔량
8,899 29,932 38,831
시간외잔량 시간외잔량
0 809
 
코이즈 121850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 943.94 (-13.96)    FUTURE 380.65 (-3.65)   Basis: -0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:13 7,190 ▼ 390 29 3,287,903
15:58:11 7,190 ▼ 390 31 3,287,874
15:56:08 7,190 ▼ 390 2,851 3,287,843
15:53:52 7,190 ▼ 390 39 3,284,992
15:52:42 7,190 ▼ 390 500 3,284,953
15:51:54 7,190 ▼ 390 31 3,284,453
15:51:32 7,190 ▼ 390 5 3,284,422
15:50:00 7,190 ▼ 390 10 3,284,417
15:49:34 7,190 ▼ 390 40 3,284,407
15:47:13 7,190 ▼ 390 1 3,284,367
15:46:24 7,190 ▼ 390 10 3,284,366
15:44:27 7,190 ▼ 390 12 3,284,356
15:43:02 7,190 ▼ 390 5 3,284,344
15:41:54 7,190 ▼ 390 5 3,284,339
15:41:20 7,190 ▼ 390 300 3,284,334
15:40:13 7,190 ▼ 390 3 3,284,034
15:40:00 7,190 ▼ 390 1,131 3,284,031
15:30:07 7,190 ▼ 390 15,859 3,282,900
15:19:59 7,200 ▼ 380 1 3,267,041
15:19:58 7,200 ▼ 380 1 3,267,040
15:19:58 7,200 ▼ 380 104 3,267,039
15:19:57 7,200 ▼ 380 6 3,266,935
15:19:56 7,190 ▼ 390 316 3,266,929
15:19:56 7,200 ▼ 380 500 3,266,613
15:19:56 7,200 ▼ 380 100 3,266,113
15:19:56 7,200 ▼ 380 1 3,266,013
15:19:55 7,190 ▼ 390 608 3,266,012
15:19:54 7,200 ▼ 380 159 3,265,404
15:19:54 7,200 ▼ 380 243 3,265,245
15:19:54 7,200 ▼ 380 1,000 3,265,002
15:19:52 7,200 ▼ 380 1 3,264,002
15:19:51 7,190 ▼ 390 300 3,264,001
15:19:49 7,190 ▼ 390 100 3,263,701
15:19:48 7,180 ▼ 400 163 3,263,601
15:19:47 7,180 ▼ 400 38 3,263,438
15:19:45 7,200 ▼ 380 1 3,263,400
15:19:43 7,180 ▼ 400 410 3,263,399
15:19:43 7,190 ▼ 390 254 3,262,989
15:19:43 7,190 ▼ 390 1,400 3,262,735
15:19:43 7,200 ▼ 380 9 3,261,335
15:19:41 7,190 ▼ 390 9 3,261,326
15:19:41 7,190 ▼ 390 65 3,261,317
15:19:37 7,190 ▼ 390 600 3,261,252
15:19:37 7,200 ▼ 380 104 3,260,652
15:19:36 7,190 ▼ 390 226 3,260,548
15:19:36 7,200 ▼ 380 100 3,260,322
15:19:35 7,200 ▼ 380 8 3,260,222
15:19:34 7,200 ▼ 380 100 3,260,214
15:19:33 7,200 ▼ 380 160 3,260,114
15:19:31 7,200 ▼ 380 50 3,259,954
15:19:30 7,200 ▼ 380 9 3,259,904
15:19:28 7,200 ▼ 380 375 3,259,895
15:19:27 7,210 ▼ 370 1 3,259,520
15:19:26 7,200 ▼ 380 570 3,259,519
15:19:24 7,200 ▼ 380 10 3,258,949
15:19:22 7,200 ▼ 380 251 3,258,939
15:19:21 7,200 ▼ 380 100 3,258,688
15:19:20 7,210 ▼ 370 2 3,258,588
15:19:19 7,210 ▼ 370 1,551 3,258,586
15:19:19 7,200 ▼ 380 183 3,257,035
15:19:19 7,210 ▼ 370 1 3,256,852
15:19:18 7,200 ▼ 380 50 3,256,851
15:19:16 7,200 ▼ 380 490 3,256,801
15:19:15 7,200 ▼ 380 2 3,256,311
15:19:15 7,200 ▼ 380 1 3,256,309
15:19:15 7,200 ▼ 380 84 3,256,308
15:19:14 7,200 ▼ 380 416 3,256,224
15:19:12 7,210 ▼ 370 38 3,255,808
15:19:12 7,210 ▼ 370 9 3,255,770
15:19:11 7,210 ▼ 370 2 3,255,761
15:19:11 7,200 ▼ 380 1 3,255,759
15:19:11 7,200 ▼ 380 100 3,255,758
15:19:10 7,190 ▼ 390 930 3,255,658
15:19:10 7,200 ▼ 380 648 3,254,728
15:19:09 7,210 ▼ 370 2 3,254,080
15:19:09 7,210 ▼ 370 5 3,254,078
15:19:09 7,210 ▼ 370 31 3,254,073
15:19:08 7,200 ▼ 380 1,711 3,254,042
15:19:08 7,200 ▼ 380 584 3,252,331
15:19:06 7,210 ▼ 370 300 3,251,747
15:19:05 7,210 ▼ 370 56 3,251,447
15:19:05 7,210 ▼ 370 651 3,251,391
15:19:04 7,210 ▼ 370 36 3,250,740
15:19:04 7,210 ▼ 370 10 3,250,704
15:19:02 7,210 ▼ 370 1 3,250,694
15:19:01 7,200 ▼ 380 719 3,250,693
15:19:00 7,210 ▼ 370 159 3,249,974
15:19:00 7,210 ▼ 370 4 3,249,815
15:18:59 7,210 ▼ 370 9 3,249,811
15:18:58 7,200 ▼ 380 1,071 3,249,037
15:18:58 7,210 ▼ 370 765 3,249,802
15:18:58 7,200 ▼ 380 39 3,247,966
15:18:58 7,200 ▼ 380 10 3,247,927
15:18:58 7,200 ▼ 380 534 3,247,917
15:18:56 7,200 ▼ 380 1 3,247,383
15:18:54 7,210 ▼ 370 10 3,247,382
15:18:53 7,200 ▼ 380 13 3,247,372
15:18:53 7,210 ▼ 370 13 3,247,359
15:18:53 7,200 ▼ 380 1 3,247,346
15:18:52 7,210 ▼ 370 265 3,247,345
15:18:52 7,210 ▼ 370 310 3,247,080
15:18:48 7,220 ▼ 360 6 3,246,770
15:18:47 7,210 ▼ 370 100 3,246,764
15:18:45 7,220 ▼ 360 100 3,246,664
15:18:40 7,220 ▼ 360 1,000 3,246,564
15:18:40 7,220 ▼ 360 20 3,245,564
15:18:39 7,220 ▼ 360 20 3,245,544
15:18:37 7,220 ▼ 360 500 3,245,524
15:18:36 7,200 ▼ 380 168 3,245,024
15:18:36 7,200 ▼ 380 2 3,244,856
15:18:36 7,210 ▼ 370 30 3,244,854
15:18:32 7,220 ▼ 360 89 3,244,824
15:18:31 7,220 ▼ 360 50 3,244,735
15:18:30 7,220 ▼ 360 5 3,244,685
15:18:29 7,220 ▼ 360 1 3,244,680
15:18:28 7,230 ▼ 350 1 3,244,679
15:18:26 7,230 ▼ 350 1 3,244,678
15:18:24 7,190 ▼ 390 5 3,244,677
15:18:24 7,230 ▼ 350 4 3,244,672
15:18:22 7,230 ▼ 350 1 3,244,668
15:18:21 7,230 ▼ 350 18 3,244,667
15:18:20 7,190 ▼ 390 267 3,244,649
15:18:20 7,200 ▼ 380 93 3,244,382
15:18:20 7,230 ▼ 350 11 3,244,289
15:18:20 7,210 ▼ 370 489 3,244,278
15:18:19 7,210 ▼ 370 64 3,243,789
15:18:19 7,200 ▼ 380 227 3,243,725
15:18:17 7,200 ▼ 380 241 3,243,498
15:18:17 7,170 ▼ 410 38 3,243,257
15:18:16 7,180 ▼ 400 361 3,243,219
15:18:16 7,180 ▼ 400 5 3,242,858
15:18:15 7,200 ▼ 380 610 3,242,853
15:18:15 7,200 ▼ 380 1 3,242,243
15:18:15 7,190 ▼ 390 293 3,242,077
15:18:15 7,200 ▼ 380 165 3,242,242
15:18:15 7,180 ▼ 400 433 3,241,784
15:18:13 7,180 ▼ 400 768 3,241,351
15:18:10 7,180 ▼ 400 153 3,240,583
15:18:10 7,190 ▼ 390 9 3,240,430
15:18:09 7,190 ▼ 390 1 3,240,421
15:18:08 7,180 ▼ 400 182 3,240,420
15:18:05 7,180 ▼ 400 1 3,240,238
15:18:05 7,180 ▼ 400 10 3,240,237
15:18:04 7,160 ▼ 420 689 3,239,860
15:18:04 7,170 ▼ 410 367 3,240,227
15:18:04 7,160 ▼ 420 251 3,239,171
15:18:04 7,160 ▼ 420 500 3,238,920
15:18:03 7,170 ▼ 410 1 3,238,420
15:18:03 7,170 ▼ 410 500 3,238,419
15:18:02 7,170 ▼ 410 288 3,237,919
15:18:02 7,170 ▼ 410 16 3,237,631
15:18:02 7,170 ▼ 410 10 3,237,615
15:18:02 7,170 ▼ 410 2 3,237,605
15:18:02 7,170 ▼ 410 40 3,237,603
15:18:00 7,170 ▼ 410 7 3,237,563
15:17:59 7,170 ▼ 410 19 3,237,556
15:17:58 7,180 ▼ 400 1 3,237,537
15:17:57 7,170 ▼ 410 97 3,237,536
15:17:57 7,170 ▼ 410 13 3,237,439
15:17:56 7,180 ▼ 400 5 3,237,426
15:17:54 7,170 ▼ 410 782 3,237,421
15:17:54 7,180 ▼ 400 139 3,236,639
15:17:53 7,180 ▼ 400 10 3,236,500
15:17:52 7,180 ▼ 400 23 3,236,490
15:17:51 7,180 ▼ 400 1 3,236,467
15:17:50 7,170 ▼ 410 262 3,236,466
15:17:49 7,170 ▼ 410 27 3,236,204
15:17:46 7,180 ▼ 400 5 3,236,177
15:17:46 7,180 ▼ 400 20 3,236,172
15:17:45 7,180 ▼ 400 100 3,236,152
15:17:44 7,180 ▼ 400 60 3,236,052
15:17:44 7,180 ▼ 400 10 3,235,992
15:17:43 7,180 ▼ 400 500 3,235,982
15:17:43 7,180 ▼ 400 628 3,235,482
15:17:42 7,190 ▼ 390 65 3,234,854
15:17:42 7,190 ▼ 390 100 3,234,789
15:17:41 7,190 ▼ 390 247 3,234,689
15:17:40 7,190 ▼ 390 25 3,234,442
15:17:37 7,190 ▼ 390 873 3,234,417
15:17:34 7,190 ▼ 390 29 3,233,544
15:17:33 7,200 ▼ 380 200 3,233,515
15:17:31 7,190 ▼ 390 2 3,233,315
15:17:30 7,200 ▼ 380 140 3,233,313
15:17:26 7,200 ▼ 380 40 3,233,173
15:17:25 7,190 ▼ 390 200 3,233,133
15:17:25 7,200 ▼ 380 30 3,232,933
15:17:25 7,200 ▼ 380 516 3,232,903
15:17:24 7,200 ▼ 380 500 3,232,387
15:17:23 7,210 ▼ 370 9 3,231,887
15:17:23 7,200 ▼ 380 500 3,231,878
15:17:23 7,200 ▼ 380 840 3,231,378
15:17:23 7,200 ▼ 380 2 3,230,538
15:17:22 7,200 ▼ 380 448 3,230,536
15:17:18 7,210 ▼ 370 10 3,230,088
15:17:18 7,200 ▼ 380 1,512 3,230,078
15:17:18 7,210 ▼ 370 344 3,228,566
15:17:16 7,210 ▼ 370 2 3,228,222
15:17:11 7,220 ▼ 360 45 3,228,047
15:17:11 7,210 ▼ 370 173 3,228,220
15:17:09 7,220 ▼ 360 100 3,228,002
15:17:09 7,220 ▼ 360 62 3,227,902
15:17:08 7,220 ▼ 360 8 3,227,840
15:17:08 7,220 ▼ 360 140 3,227,832
15:17:05 7,220 ▼ 360 180 3,227,692
15:17:03 7,220 ▼ 360 2 3,227,512
15:17:03 7,230 ▼ 350 300 3,227,510
15:17:02 7,220 ▼ 360 26 3,227,210
15:17:01 7,230 ▼ 350 1 3,227,184
15:16:59 7,230 ▼ 350 100 3,227,183
15:16:57 7,230 ▼ 350 74 3,227,083
15:16:57 7,220 ▼ 360 3 3,227,009
15:16:56 7,230 ▼ 350 10 3,227,006
15:16:56 7,230 ▼ 350 5 3,226,996
15:16:55 7,230 ▼ 350 345 3,226,991
15:16:55 7,230 ▼ 350 87 3,226,646
15:16:53 7,250 ▼ 330 1 3,226,559
15:16:52 7,250 ▼ 330 1 3,226,558
15:16:52 7,230 ▼ 350 1 3,226,557
15:16:51 7,230 ▼ 350 23 3,226,556
15:16:50 7,250 ▼ 330 1 3,226,533
15:16:48 7,230 ▼ 350 2 3,226,532
15:16:45 7,230 ▼ 350 3 3,226,530
15:16:44 7,250 ▼ 330 1 3,226,527
15:16:42 7,220 ▼ 360 65 3,226,526
15:16:37 7,220 ▼ 360 2 3,226,461
15:16:34 7,200 ▼ 380 379 3,226,459
15:16:34 7,210 ▼ 370 719 3,226,080
15:16:34 7,220 ▼ 360 25 3,225,361
15:16:33 7,210 ▼ 370 10 3,225,336
15:16:33 7,220 ▼ 360 107 3,225,326
15:16:29 7,220 ▼ 360 9 3,225,219
15:16:28 7,220 ▼ 360 1 3,225,210
15:16:26 7,220 ▼ 360 10 3,225,209
15:16:25 7,210 ▼ 370 50 3,225,199
15:16:21 7,210 ▼ 370 296 3,225,149
15:16:19 7,210 ▼ 370 1,159 3,224,853
15:16:18 7,210 ▼ 370 102 3,223,694
15:16:17 7,200 ▼ 380 395 3,223,592
15:16:14 7,200 ▼ 380 500 3,223,197
15:16:14 7,200 ▼ 380 10 3,222,697
15:16:13 7,210 ▼ 370 26 3,222,687
15:16:11 7,200 ▼ 380 200 3,222,661
15:16:11 7,200 ▼ 380 108 3,222,461
15:16:09 7,200 ▼ 380 300 3,222,353
15:16:09 7,200 ▼ 380 7 3,222,053
15:16:08 7,210 ▼ 370 183 3,222,046
15:16:06 7,210 ▼ 370 54 3,221,863
15:16:05 7,210 ▼ 370 500 3,221,809
15:16:03 7,210 ▼ 370 10 3,221,309
15:16:03 7,210 ▼ 370 7 3,221,299
15:16:02 7,200 ▼ 380 1 3,221,292
15:16:02 7,200 ▼ 380 96 3,221,291
15:16:02 7,200 ▼ 380 500 3,221,195
15:15:58 7,200 ▼ 380 50 3,220,695
15:15:58 7,200 ▼ 380 124 3,220,645
15:15:57 7,210 ▼ 370 1,000 3,220,521
15:15:56 7,200 ▼ 380 250 3,219,521
15:15:54 7,200 ▼ 380 1 3,219,271
15:15:53 7,200 ▼ 380 150 3,219,270
15:15:46 7,200 ▼ 380 1 3,219,120
15:15:44 7,210 ▼ 370 7 3,219,119
15:15:43 7,200 ▼ 380 1 3,219,112
15:15:40 7,200 ▼ 380 8 3,219,111
15:15:39 7,200 ▼ 380 24 3,219,103
15:15:37 7,210 ▼ 370 957 3,219,079
15:15:35 7,210 ▼ 370 180 3,218,122
15:15:34 7,210 ▼ 370 100 3,217,942
15:15:32 7,210 ▼ 370 353 3,217,842
15:15:30 7,220 ▼ 360 1 3,217,489
15:15:30 7,210 ▼ 370 261 3,217,488
15:15:29 7,210 ▼ 370 52 3,217,227
15:15:29 7,220 ▼ 360 2 3,217,175
15:15:28 7,220 ▼ 360 3 3,217,173
15:15:28 7,220 ▼ 360 50 3,217,170
15:15:28 7,220 ▼ 360 50 3,217,120
15:15:26 7,220 ▼ 360 35 3,217,070
15:15:26 7,210 ▼ 370 152 3,217,035
15:15:23 7,220 ▼ 360 5 3,216,883
15:15:22 7,210 ▼ 370 3 3,216,878
15:15:21 7,210 ▼ 370 4 3,216,875
15:15:21 7,210 ▼ 370 4 3,216,871
15:15:20 7,220 ▼ 360 5 3,216,867
15:15:20 7,220 ▼ 360 20 3,216,862
15:15:20 7,220 ▼ 360 20 3,216,842
15:15:20 7,210 ▼ 370 10 3,216,822
15:15:20 7,220 ▼ 360 7 3,216,812
15:15:19 7,220 ▼ 360 70 3,216,805
15:15:17 7,220 ▼ 360 33 3,216,735
15:15:17 7,220 ▼ 360 634 3,216,702
15:15:17 7,230 ▼ 350 15 3,216,068
15:15:16 7,230 ▼ 350 8 3,216,053
15:15:14 7,220 ▼ 360 10 3,216,045
15:15:12 7,220 ▼ 360 493 3,216,035
15:15:12 7,230 ▼ 350 106 3,215,542
15:15:12 7,230 ▼ 350 13 3,215,436
15:15:11 7,230 ▼ 350 500 3,215,423
15:15:11 7,240 ▼ 340 5 3,214,923
15:15:10 7,240 ▼ 340 5 3,214,918
15:15:09 7,240 ▼ 340 100 3,214,913
15:15:07 7,240 ▼ 340 248 3,214,813
15:15:06 7,240 ▼ 340 123 3,214,565
15:15:06 7,240 ▼ 340 131 3,214,442
15:15:05 7,250 ▼ 330 49 3,214,311
15:15:03 7,240 ▼ 340 70 3,214,262
15:15:02 7,250 ▼ 330 3 3,214,192
15:14:58 7,250 ▼ 330 300 3,214,189
15:14:56 7,250 ▼ 330 50 3,213,889
15:14:55 7,250 ▼ 330 100 3,213,839
15:14:53 7,250 ▼ 330 61 3,213,739
15:14:52 7,250 ▼ 330 70 3,213,678
15:14:51 7,250 ▼ 330 269 3,213,608
15:14:51 7,250 ▼ 330 2 3,213,339
15:14:50 7,250 ▼ 330 1,141 3,213,337
15:14:48 7,250 ▼ 330 154 3,212,196
15:14:45 7,270 ▼ 310 1 3,212,042
15:14:44 7,250 ▼ 330 20 3,212,041
15:14:43 7,250 ▼ 330 66 3,212,021
15:14:43 7,250 ▼ 330 296 3,211,955
15:14:41 7,250 ▼ 330 15 3,211,659
15:14:39 7,250 ▼ 330 495 3,211,644
15:14:39 7,250 ▼ 330 228 3,211,149
15:14:39 7,260 ▼ 320 40 3,210,921
15:14:34 7,250 ▼ 330 10 3,210,881
15:14:33 7,250 ▼ 330 215 3,210,871
15:14:31 7,250 ▼ 330 100 3,210,656
15:14:30 7,250 ▼ 330 334 3,210,556
15:14:26 7,250 ▼ 330 213 3,210,222
15:14:26 7,260 ▼ 320 62 3,210,009
15:14:26 7,260 ▼ 320 20 3,209,947
15:14:24 7,250 ▼ 330 18 3,209,927
15:14:24 7,260 ▼ 320 231 3,209,909
15:14:22 7,280 ▼ 300 50 3,209,678
15:14:21 7,260 ▼ 320 49 3,209,628
15:14:21 7,260 ▼ 320 1,770 3,209,579
15:14:20 7,250 ▼ 330 30 3,207,809
15:14:20 7,250 ▼ 330 24 3,207,779
15:14:18 7,250 ▼ 330 52 3,207,755
15:14:18 7,250 ▼ 330 740 3,207,703
15:14:17 7,250 ▼ 330 490 3,206,963
15:14:16 7,250 ▼ 330 150 3,206,473
15:14:13 7,260 ▼ 320 10 3,206,323
15:14:12 7,260 ▼ 320 10 3,206,313
15:14:11 7,250 ▼ 330 43 3,206,303
15:14:11 7,260 ▼ 320 52 3,206,260
15:14:10 7,260 ▼ 320 5 3,206,208
15:14:10 7,250 ▼ 330 17 3,206,203
15:14:10 7,260 ▼ 320 1,181 3,206,186
15:14:07 7,260 ▼ 320 20 3,205,005
15:14:07 7,260 ▼ 320 50 3,204,985
15:14:07 7,260 ▼ 320 6 3,204,935
15:14:01 7,260 ▼ 320 70 3,204,929
15:13:59 7,260 ▼ 320 213 3,204,859
15:13:57 7,250 ▼ 330 110 3,204,646
15:13:54 7,280 ▼ 300 39 3,204,536
15:13:54 7,280 ▼ 300 10 3,204,497
15:13:52 7,250 ▼ 330 19 3,204,487
15:13:52 7,260 ▼ 320 583 3,204,468
15:13:52 7,270 ▼ 310 10 3,203,885
15:13:50 7,280 ▼ 300 5 3,203,875
15:13:49 7,260 ▼ 320 230 3,203,870
15:13:49 7,270 ▼ 310 60 3,203,640
15:13:48 7,280 ▼ 300 2 3,203,580
15:13:45 7,270 ▼ 310 14 3,203,578
15:13:45 7,280 ▼ 300 116 3,203,564
15:13:42 7,280 ▼ 300 190 3,203,448
15:13:42 7,270 ▼ 310 18 3,203,258
15:13:42 7,270 ▼ 310 196 3,203,240
15:13:40 7,290 ▼ 290 94 3,203,044
15:13:40 7,280 ▼ 300 48 3,202,950
15:13:39 7,280 ▼ 300 1 3,202,902
15:13:39 7,280 ▼ 300 1 3,202,901
15:13:38 7,270 ▼ 310 30 3,202,900
15:13:36 7,270 ▼ 310 33 3,202,870
15:13:36 7,280 ▼ 300 267 3,202,837
15:13:36 7,290 ▼ 290 1 3,202,570
15:13:35 7,290 ▼ 290 200 3,202,569
15:13:35 7,280 ▼ 300 100 3,202,369
15:13:33 7,290 ▼ 290 7 3,202,269
15:13:28 7,290 ▼ 290 1 3,202,262
15:13:28 7,290 ▼ 290 80 3,202,261
15:13:23 7,290 ▼ 290 25 3,202,181
15:13:23 7,250 ▼ 330 369 3,202,156
15:13:23 7,260 ▼ 320 758 3,201,787
15:13:23 7,270 ▼ 310 48 3,201,029
15:13:20 7,270 ▼ 310 18 3,200,981
15:13:19 7,290 ▼ 290 37 3,200,963
15:13:19 7,290 ▼ 290 13 3,200,926
15:13:18 7,270 ▼ 310 48 3,200,913
15:13:18 7,280 ▼ 300 202 3,200,865
15:13:17 7,280 ▼ 300 285 3,200,663
15:13:17 7,290 ▼ 290 291 3,200,378
15:13:17 7,290 ▼ 290 100 3,200,087
15:13:17 7,300 ▼ 280 97 3,199,987
15:13:15 7,290 ▼ 290 132 3,199,890
15:13:15 7,290 ▼ 290 100 3,199,758
15:13:11 7,300 ▼ 280 4 3,199,658
15:13:10 7,290 ▼ 290 1,000 3,199,654
15:13:08 7,290 ▼ 290 30 3,198,654
15:13:08 7,290 ▼ 290 1,400 3,198,624
15:13:07 7,290 ▼ 290 500 3,197,224
15:13:07 7,290 ▼ 290 1,560 3,196,724
15:13:05 7,290 ▼ 290 526 3,195,164
15:12:58 7,300 ▼ 280 20 3,194,638
15:12:57 7,310 ▼ 270 376 3,194,618
15:12:56 7,290 ▼ 290 12 3,194,242
15:12:56 7,300 ▼ 280 123 3,194,230
15:12:56 7,300 ▼ 280 255 3,194,107
15:12:55 7,300 ▼ 280 500 3,193,852
15:12:54 7,300 ▼ 280 100 3,193,352
15:12:54 7,300 ▼ 280 5 3,193,252
15:12:53 7,300 ▼ 280 1,248 3,193,247
15:12:51 7,300 ▼ 280 639 3,191,999
15:12:49 7,300 ▼ 280 50 3,191,360
15:12:48 7,310 ▼ 270 150 3,191,310
15:12:47 7,300 ▼ 280 200 3,191,160
15:12:46 7,310 ▼ 270 4 3,190,960
15:12:44 7,310 ▼ 270 686 3,190,956
15:12:41 7,310 ▼ 270 15 3,190,270
15:12:40 7,310 ▼ 270 207 3,190,255
15:12:37 7,310 ▼ 270 10 3,190,048
15:12:34 7,310 ▼ 270 192 3,190,038
15:12:32 7,310 ▼ 270 5 3,189,846
15:12:28 7,310 ▼ 270 5 3,189,841
15:12:26 7,320 ▼ 260 4 3,189,836
15:12:26 7,320 ▼ 260 1 3,189,832
15:12:24 7,320 ▼ 260 1,280 3,189,831
15:12:23 7,320 ▼ 260 18 3,188,551
15:12:22 7,320 ▼ 260 5,000 3,188,533
15:12:20 7,320 ▼ 260 17 3,183,533
15:12:19 7,320 ▼ 260 200 3,183,516
15:12:17 7,320 ▼ 260 580 3,183,316
15:12:13 7,330 ▼ 250 1 3,182,736
15:12:12 7,320 ▼ 260 571 3,182,735
15:12:05 7,320 ▼ 260 100 3,182,164
15:12:02 7,330 ▼ 250 66 3,182,064
15:12:01 7,320 ▼ 260 10 3,181,998
15:11:58 7,330 ▼ 250 20 3,181,988
15:11:57 7,330 ▼ 250 1 3,181,968
15:11:57 7,320 ▼ 260 6 3,181,967
15:11:54 7,320 ▼ 260 20 3,181,961
15:11:53 7,320 ▼ 260 70 3,181,941
15:11:53 7,320 ▼ 260 100 3,181,871
15:11:51 7,320 ▼ 260 14 3,181,771
15:11:49 7,310 ▼ 270 59 3,181,757
15:11:47 7,310 ▼ 270 5 3,181,698
15:11:44 7,310 ▼ 270 50 3,181,693
15:11:42 7,310 ▼ 270 7 3,181,643
15:11:41 7,310 ▼ 270 1 3,181,636
15:11:38 7,310 ▼ 270 68 3,181,635
15:11:38 7,310 ▼ 270 1 3,181,567
15:11:37 7,310 ▼ 270 9 3,181,566
15:11:29 7,310 ▼ 270 35 3,181,557
15:11:28 7,300 ▼ 280 113 3,181,522
15:11:26 7,290 ▼ 290 100 3,181,409
15:11:24 7,290 ▼ 290 137 3,181,309
15:11:24 7,290 ▼ 290 504 3,181,172
15:11:24 7,300 ▼ 280 240 3,180,668
15:11:24 7,310 ▼ 270 10 3,180,428
15:11:18 7,300 ▼ 280 766 3,180,418
15:11:17 7,300 ▼ 280 50 3,179,652
15:11:13 7,300 ▼ 280 54 3,179,602
15:11:09 7,300 ▼ 280 3,260 3,179,548
15:11:09 7,310 ▼ 270 69 3,176,288
15:11:09 7,330 ▼ 250 171 3,176,219
15:11:08 7,330 ▼ 250 100 3,176,048
15:11:06 7,330 ▼ 250 1,072 3,175,948
15:11:06 7,320 ▼ 260 15 3,174,876
15:11:04 7,310 ▼ 270 234 3,174,861
15:11:03 7,310 ▼ 270 88 3,174,627
15:10:59 7,310 ▼ 270 44 3,174,539
15:10:59 7,310 ▼ 270 873 3,174,495
15:10:57 7,300 ▼ 280 200 3,173,622
15:10:56 7,310 ▼ 270 1,334 3,173,422
15:10:50 7,320 ▼ 260 100 3,172,088
15:10:50 7,320 ▼ 260 106 3,171,988
15:10:46 7,330 ▼ 250 40 3,171,882
15:10:46 7,320 ▼ 260 50 3,171,842
15:10:44 7,330 ▼ 250 1 3,171,792
15:10:43 7,330 ▼ 250 100 3,171,791
15:10:42 7,330 ▼ 250 284 3,171,691
15:10:42 7,320 ▼ 260 251 3,171,407
15:10:41 7,330 ▼ 250 2 3,171,156
15:10:40 7,320 ▼ 260 965 3,171,154
15:10:39 7,330 ▼ 250 5 3,170,189
15:10:39 7,320 ▼ 260 3,970 3,170,184
15:10:38 7,330 ▼ 250 60 3,166,214
15:10:37 7,330 ▼ 250 2 3,166,154
15:10:37 7,320 ▼ 260 78 3,166,152
15:10:36 7,330 ▼ 250 10 3,166,074
15:10:36 7,320 ▼ 260 1,734 3,166,064
15:10:35 7,330 ▼ 250 1,500 3,164,330
15:10:33 7,330 ▼ 250 3 3,162,830
15:10:32 7,330 ▼ 250 5 3,162,827
15:10:30 7,330 ▼ 250 1 3,162,822
15:10:30 7,320 ▼ 260 100 3,162,821
15:10:29 7,330 ▼ 250 5 3,162,721
15:10:29 7,320 ▼ 260 168 3,162,716
15:10:29 7,330 ▼ 250 16 3,162,548
15:10:28 7,320 ▼ 260 1,400 3,162,532
15:10:26 7,320 ▼ 260 30 3,161,132

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,864.24 ▼ 25.86 -0.89%
코스닥 943.94 ▼ 13.96 -1.46%
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.