코이즈
(121850)
코스닥
벤처기업부
액면가 500원
  06.11 15:59

5,420 (5,080)   [시가/고가/저가] 5,030 / 5,420 / 4,980 
전일비/등락률 ▲ 340 (6.69%) 매도호가/호가잔량 5,430 / 944
거래량/전일동시간대비 258,069 /▲ 82,775 매수호가/호가잔량 5,420 / 1,999
상한가/하한가 6,600 / 3,560 총매도/총매수잔량 29,467 / 33,089

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

매도잔량 호가 매수잔량
2,272 5,520 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,945 5,510
11,013 5,500
2,501 5,490
1,645 5,480
1,191 5,470
1,756 5,460
4,718 5,450
1,482 5,440
944 5,430
 
5,420 1,999
5,390 2,780
5,380 5,455
5,370 2,376
5,360 2,495
5,350 2,654
5,340 4,500
5,330 4,250
5,320 4,580
5,310 2,000
 
총매도잔량 순매수잔량 총매수잔량
29,467 3,622 33,089
시간외잔량 시간외잔량
0 441
 
코이즈 121850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 991.13 (+3.36)    FUTURE 432.05 (+3.20)   Basis: -0.73
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:23 5,420 ▲ 340 17 258,069
15:40:00 5,420 ▲ 340 4 258,052
15:30:30 5,420 ▲ 340 5,762 258,048
15:19:49 5,420 ▲ 340 1 252,286
15:19:46 5,410 ▲ 330 647 252,285
15:19:43 5,420 ▲ 340 300 251,638
15:19:41 5,420 ▲ 340 1 251,338
15:19:35 5,410 ▲ 330 2 251,337
15:19:27 5,410 ▲ 330 180 251,335
15:19:23 5,410 ▲ 330 240 251,155
15:19:22 5,420 ▲ 340 273 250,915
15:19:19 5,420 ▲ 340 2 250,642
15:19:18 5,420 ▲ 340 922 250,640
15:19:09 5,420 ▲ 340 554 249,718
15:19:02 5,410 ▲ 330 441 245,710
15:19:02 5,420 ▲ 340 3,454 249,164
15:19:02 5,410 ▲ 330 10 245,269
15:19:01 5,410 ▲ 330 1 245,259
15:18:53 5,410 ▲ 330 40 245,258
15:18:48 5,410 ▲ 330 1,008 245,218
15:18:40 5,410 ▲ 330 148 244,210
15:18:26 5,420 ▲ 340 6 244,062
15:18:25 5,410 ▲ 330 183 244,056
15:18:14 5,410 ▲ 330 150 243,873
15:18:02 5,420 ▲ 340 500 243,723
15:18:00 5,420 ▲ 340 1 243,223
15:18:00 5,410 ▲ 330 5 243,222
15:17:59 5,410 ▲ 330 100 243,217
15:17:51 5,410 ▲ 330 14 243,117
15:17:50 5,420 ▲ 340 6 243,103
15:17:31 5,420 ▲ 340 7 243,097
15:17:27 5,420 ▲ 340 1 243,090
15:17:26 5,410 ▲ 330 20 243,089
15:17:17 5,400 ▲ 320 1 243,069
15:17:17 5,410 ▲ 330 2,005 243,068
15:17:17 5,410 ▲ 330 61 241,063
15:17:17 5,410 ▲ 330 195 241,002
15:17:16 5,410 ▲ 330 653 240,807
15:17:16 5,410 ▲ 330 3,500 240,154
15:17:10 5,410 ▲ 330 60 236,654
15:17:09 5,410 ▲ 330 10 236,594
15:17:05 5,400 ▲ 320 110 236,584
15:16:52 5,410 ▲ 330 3 236,474
15:16:39 5,400 ▲ 320 189 236,471
15:16:39 5,400 ▲ 320 1,806 236,282
15:15:59 5,400 ▲ 320 206 234,476
15:15:59 5,400 ▲ 320 10 234,270
15:15:29 5,400 ▲ 320 206 234,260
15:15:29 5,400 ▲ 320 4 234,054
15:15:27 5,400 ▲ 320 206 234,050
15:15:27 5,400 ▲ 320 10 233,844
15:15:24 5,400 ▲ 320 259 233,834
15:15:21 5,400 ▲ 320 1,331 233,575
15:15:16 5,410 ▲ 330 5 232,244
15:15:01 5,400 ▲ 320 17 232,239
15:14:52 5,410 ▲ 330 2 232,222
15:14:50 5,400 ▲ 320 36 232,220
15:14:39 5,400 ▲ 320 36 232,184
15:14:32 5,410 ▲ 330 2 232,148
15:14:29 5,400 ▲ 320 2,753 232,146
15:14:27 5,400 ▲ 320 500 229,393
15:14:11 5,400 ▲ 320 3 228,893
15:14:07 5,390 ▲ 310 186 228,890
15:13:54 5,400 ▲ 320 2 228,704
15:13:53 5,400 ▲ 320 552 228,702
15:13:41 5,400 ▲ 320 1 228,150
15:13:27 5,390 ▲ 310 1,500 228,149
15:13:19 5,400 ▲ 320 1 226,649
15:13:08 5,400 ▲ 320 206 226,648
15:13:08 5,400 ▲ 320 1 226,442
15:12:32 5,390 ▲ 310 644 226,441
15:12:30 5,400 ▲ 320 1 225,797
15:12:23 5,400 ▲ 320 1 225,796
15:11:26 5,400 ▲ 320 1 225,795
15:11:05 5,390 ▲ 310 26 225,794
15:10:35 5,400 ▲ 320 925 225,768
15:09:48 5,400 ▲ 320 573 224,843
15:09:44 5,400 ▲ 320 50 224,270
15:09:32 5,390 ▲ 310 615 224,220
15:09:30 5,390 ▲ 310 50 223,605
15:09:05 5,390 ▲ 310 207 223,555
15:09:05 5,390 ▲ 310 60 223,348
15:09:03 5,390 ▲ 310 207 223,288
15:09:03 5,390 ▲ 310 800 223,081
15:08:21 5,380 ▲ 300 100 222,281
15:07:37 5,380 ▲ 300 65 222,181
15:07:15 5,380 ▲ 300 496 222,116
15:07:12 5,390 ▲ 310 1 221,620
15:07:01 5,380 ▲ 300 508 221,619
15:06:45 5,380 ▲ 300 100 221,111
15:06:31 5,380 ▲ 300 30 221,011
15:06:24 5,380 ▲ 300 300 220,981
15:06:21 5,390 ▲ 310 500 220,681
15:05:38 5,390 ▲ 310 31 220,181
15:05:32 5,390 ▲ 310 207 220,150
15:05:32 5,390 ▲ 310 7 219,943
15:05:17 5,380 ▲ 300 45 219,936
15:05:11 5,380 ▲ 300 455 219,891
15:04:51 5,390 ▲ 310 70 219,436
15:04:23 5,390 ▲ 310 1 219,366
15:04:16 5,370 ▲ 290 1 219,365
15:04:02 5,370 ▲ 290 87 219,364
15:02:32 5,390 ▲ 310 500 219,277
15:02:32 5,360 ▲ 280 5 218,777
15:02:24 5,350 ▲ 270 1,108 218,772
15:02:18 5,350 ▲ 270 1 217,664
15:01:40 5,350 ▲ 270 183 217,663
15:01:35 5,350 ▲ 270 1 217,480
15:01:30 5,350 ▲ 270 375 217,479
15:01:30 5,360 ▲ 280 1,092 217,104
15:01:30 5,370 ▲ 290 1,278 216,012
15:01:30 5,380 ▲ 300 139 214,734
15:01:27 5,390 ▲ 310 25 214,595
15:01:24 5,390 ▲ 310 1 214,570
15:01:20 5,410 ▲ 330 500 214,569
15:01:20 5,390 ▲ 310 144 214,069
15:01:16 5,410 ▲ 330 20 213,925
15:00:52 5,420 ▲ 340 85 213,905
15:00:52 5,400 ▲ 320 2 213,820
15:00:45 5,410 ▲ 330 129 213,818
15:00:45 5,410 ▲ 330 371 213,689
15:00:34 5,410 ▲ 330 1 213,318
15:00:34 5,410 ▲ 330 144 213,317
15:00:33 5,410 ▲ 330 554 213,173
15:00:29 5,410 ▲ 330 50 212,619
15:00:28 5,410 ▲ 330 36 212,569
15:00:28 5,410 ▲ 330 354 212,533
15:00:28 5,400 ▲ 320 200 212,179
15:00:22 5,410 ▲ 330 100 211,979
15:00:14 5,410 ▲ 330 27 211,879
15:00:10 5,410 ▲ 330 100 211,852
15:00:07 5,410 ▲ 330 100 211,752
14:59:31 5,410 ▲ 330 53 211,615
14:59:31 5,420 ▲ 340 37 211,652
14:59:31 5,400 ▲ 320 93 211,562
14:59:30 5,400 ▲ 320 183 211,469
14:59:30 5,400 ▲ 320 184 211,286
14:59:29 5,370 ▲ 290 607 211,102
14:59:29 5,400 ▲ 320 227 210,495
14:59:28 5,400 ▲ 320 207 210,268
14:59:28 5,400 ▲ 320 1,838 210,061
14:59:28 5,400 ▲ 320 207 208,223
14:59:28 5,400 ▲ 320 207 208,016
14:59:28 5,400 ▲ 320 1,838 207,809
14:59:24 5,400 ▲ 320 207 205,971
14:59:24 5,400 ▲ 320 207 205,764
14:59:23 5,400 ▲ 320 207 205,557
14:59:23 5,400 ▲ 320 858 205,350
14:59:23 5,390 ▲ 310 1,645 204,492
14:59:23 5,390 ▲ 310 207 202,847
14:59:23 5,390 ▲ 310 207 202,640
14:59:23 5,390 ▲ 310 437 202,433
14:59:23 5,380 ▲ 300 1,258 201,996
14:59:08 5,370 ▲ 290 15 200,738
14:59:02 5,370 ▲ 290 8 200,723
14:58:21 5,370 ▲ 290 40 200,715
14:58:05 5,370 ▲ 290 752 200,675
14:58:03 5,380 ▲ 300 100 199,923
14:57:54 5,380 ▲ 300 2 199,823
14:57:48 5,370 ▲ 290 44 199,821
14:57:41 5,380 ▲ 300 1 199,777
14:57:26 5,380 ▲ 300 50 199,776
14:57:04 5,380 ▲ 300 71 199,726
14:56:59 5,380 ▲ 300 200 199,655
14:56:37 5,380 ▲ 300 44 199,455
14:56:35 5,380 ▲ 300 200 199,411
14:56:14 5,390 ▲ 310 1 199,211
14:56:09 5,390 ▲ 310 489 199,210
14:55:53 5,380 ▲ 300 25 198,721
14:55:45 5,370 ▲ 290 100 198,696
14:55:43 5,380 ▲ 300 200 198,596
14:55:39 5,370 ▲ 290 7 198,396
14:55:36 5,380 ▲ 300 258 198,389
14:55:35 5,380 ▲ 300 4 198,131
14:55:35 5,380 ▲ 300 1,513 198,127
14:55:32 5,380 ▲ 300 18 196,614
14:55:29 5,390 ▲ 310 186 196,596
14:55:27 5,390 ▲ 310 8 196,410
14:55:23 5,390 ▲ 310 2 196,402
14:55:17 5,390 ▲ 310 10 196,400
14:55:08 5,390 ▲ 310 10 196,390
14:55:04 5,380 ▲ 300 1 196,380
14:55:02 5,390 ▲ 310 1,050 196,379
14:55:01 5,390 ▲ 310 10 195,329
14:54:58 5,390 ▲ 310 10 195,319
14:54:54 5,390 ▲ 310 50 195,309
14:54:53 5,390 ▲ 310 50 195,259
14:54:47 5,390 ▲ 310 300 195,209
14:54:31 5,390 ▲ 310 1,000 194,909
14:54:29 5,380 ▲ 300 1,000 193,909
14:54:28 5,390 ▲ 310 10 192,909
14:54:24 5,380 ▲ 300 19 192,899
14:54:18 5,380 ▲ 300 500 192,880
14:54:16 5,380 ▲ 300 1 192,380
14:54:12 5,390 ▲ 310 30 192,379
14:54:03 5,390 ▲ 310 100 192,349
14:53:55 5,380 ▲ 300 70 192,249
14:53:54 5,400 ▲ 320 50 192,179
14:53:46 5,380 ▲ 300 431 192,129
14:53:46 5,390 ▲ 310 69 191,698
14:53:40 5,400 ▲ 320 30 191,629
14:53:31 5,400 ▲ 320 74 191,599
14:53:31 5,390 ▲ 310 226 191,525
14:53:29 5,380 ▲ 300 1 191,299
14:53:27 5,390 ▲ 310 50 191,298
14:53:18 5,390 ▲ 310 25 191,248
14:53:16 5,390 ▲ 310 100 191,223
14:53:15 5,390 ▲ 310 1 191,123
14:53:06 5,380 ▲ 300 1,087 191,122
14:53:02 5,380 ▲ 300 100 190,035
14:52:54 5,370 ▲ 290 205 189,935
14:52:48 5,370 ▲ 290 400 189,730
14:52:48 5,360 ▲ 280 100 189,330
14:52:34 5,370 ▲ 290 97 189,230
14:52:34 5,360 ▲ 280 3 189,133
14:52:26 5,360 ▲ 280 1 189,130
14:51:59 5,370 ▲ 290 50 189,129
14:51:53 5,370 ▲ 290 100 189,079
14:51:42 5,370 ▲ 290 300 188,979
14:51:40 5,370 ▲ 290 300 188,679
14:51:08 5,350 ▲ 270 146 188,379
14:50:59 5,380 ▲ 300 245 188,233
14:50:58 5,380 ▲ 300 1 187,988
14:50:55 5,380 ▲ 300 200 187,987
14:50:46 5,380 ▲ 300 149 187,787
14:50:46 5,360 ▲ 280 200 187,187
14:50:46 5,370 ▲ 290 451 187,638
14:50:42 5,350 ▲ 270 195 186,987
14:50:40 5,350 ▲ 270 500 186,792
14:50:38 5,350 ▲ 270 20 186,292
14:50:29 5,350 ▲ 270 1 186,272
14:50:19 5,350 ▲ 270 2 186,271
14:50:14 5,350 ▲ 270 25 186,269
14:50:13 5,350 ▲ 270 100 186,244
14:50:12 5,350 ▲ 270 100 186,144
14:50:12 5,340 ▲ 260 1 186,044
14:50:10 5,350 ▲ 270 10 186,043
14:49:56 5,340 ▲ 260 204 186,033
14:49:53 5,310 ▲ 230 1 185,829
14:49:32 5,350 ▲ 270 7 185,828
14:49:32 5,320 ▲ 240 93 185,821
14:49:31 5,320 ▲ 240 107 185,728
14:49:30 5,350 ▲ 270 100 185,621
14:49:28 5,350 ▲ 270 100 185,521
14:49:26 5,350 ▲ 270 238 185,421
14:49:23 5,350 ▲ 270 244 185,183
14:49:18 5,350 ▲ 270 16 184,939
14:49:17 5,360 ▲ 280 3 184,923
14:49:17 5,350 ▲ 270 839 184,920
14:49:15 5,350 ▲ 270 95 184,081
14:49:13 5,350 ▲ 270 15 183,986
14:49:13 5,350 ▲ 270 1,000 183,971
14:49:06 5,370 ▲ 290 1 182,971
14:48:48 5,390 ▲ 310 15 182,970
14:48:48 5,380 ▲ 300 1,057 182,955
14:48:48 5,380 ▲ 300 929 181,898
14:48:45 5,380 ▲ 300 62 180,969
14:48:43 5,380 ▲ 300 203 180,907
14:48:43 5,380 ▲ 300 945 180,704
14:48:43 5,380 ▲ 300 2,638 179,759
14:48:21 5,380 ▲ 300 10 177,121
14:48:16 5,350 ▲ 270 209 177,111
14:48:16 5,350 ▲ 270 7 176,902
14:48:15 5,350 ▲ 270 209 176,895
14:48:15 5,350 ▲ 270 132 176,686
14:48:15 5,350 ▲ 270 68 176,554
14:48:14 5,350 ▲ 270 1 176,486
14:48:13 5,380 ▲ 300 5 176,485
14:48:12 5,350 ▲ 270 14 176,480
14:48:12 5,370 ▲ 290 14 176,466
14:48:07 5,370 ▲ 290 298 176,452
14:48:07 5,370 ▲ 290 444 176,154
14:48:07 5,360 ▲ 280 58 175,710
14:48:06 5,350 ▲ 270 262 175,652
14:48:03 5,350 ▲ 270 77 175,390
14:48:00 5,350 ▲ 270 1,000 175,313
14:47:59 5,350 ▲ 270 7 174,313
14:47:52 5,350 ▲ 270 800 174,306
14:47:52 5,350 ▲ 270 93 173,506
14:47:47 5,350 ▲ 270 6 173,413
14:47:41 5,350 ▲ 270 441 173,407
14:47:41 5,340 ▲ 260 559 172,966
14:47:36 5,330 ▲ 250 3 172,407
14:47:34 5,340 ▲ 260 800 172,404
14:47:30 5,330 ▲ 250 3 171,604
14:47:29 5,340 ▲ 260 100 171,601
14:47:25 5,340 ▲ 260 37 171,501
14:47:23 5,340 ▲ 260 500 171,464
14:47:23 5,330 ▲ 250 3 170,964
14:47:23 5,340 ▲ 260 100 170,961
14:47:18 5,340 ▲ 260 244 170,861
14:47:17 5,340 ▲ 260 56 170,617
14:47:17 5,330 ▲ 250 3 170,561
14:47:12 5,330 ▲ 250 199 170,558
14:47:07 5,320 ▲ 240 3 170,359
14:47:06 5,330 ▲ 250 351 170,356
14:47:01 5,320 ▲ 240 3 170,005
14:47:00 5,320 ▲ 240 19 170,002
14:46:53 5,320 ▲ 240 3 169,983
14:46:22 5,320 ▲ 240 732 169,980
14:46:22 5,320 ▲ 240 1,000 169,248
14:46:17 5,320 ▲ 240 1 168,248
14:46:15 5,310 ▲ 230 7 168,247
14:45:58 5,310 ▲ 230 890 168,240
14:45:49 5,300 ▲ 220 100 167,350
14:44:38 5,310 ▲ 230 1,052 167,250
14:44:33 5,310 ▲ 230 100 166,198
14:44:28 5,320 ▲ 240 15 166,098
14:44:21 5,320 ▲ 240 800 166,083
14:44:13 5,320 ▲ 240 3 165,283
14:43:11 5,320 ▲ 240 1 165,280
14:42:59 5,320 ▲ 240 377 165,279
14:42:39 5,310 ▲ 230 170 164,902
14:40:29 5,320 ▲ 240 1 164,732
14:40:11 5,270 ▲ 190 21 164,731
14:39:43 5,260 ▲ 180 52 164,710
14:39:43 5,280 ▲ 200 1,263 164,558
14:39:43 5,270 ▲ 190 100 164,658
14:39:43 5,290 ▲ 210 585 163,295
14:39:14 5,290 ▲ 210 16 162,710
14:39:07 5,290 ▲ 210 4 162,694
14:39:05 5,330 ▲ 250 1,111 162,511
14:39:05 5,340 ▲ 260 179 162,690
14:39:05 5,310 ▲ 230 710 161,400
14:39:05 5,310 ▲ 230 528 160,690
14:38:58 5,310 ▲ 230 21 160,162
14:38:51 5,310 ▲ 230 1,000 160,141
14:38:43 5,310 ▲ 230 350 159,141
14:38:39 5,310 ▲ 230 1,000 158,791
14:38:23 5,310 ▲ 230 839 157,791
14:38:22 5,310 ▲ 230 1,500 156,952
14:38:21 5,310 ▲ 230 25 155,452
14:38:14 5,310 ▲ 230 4,333 155,427
14:38:14 5,300 ▲ 220 3,110 151,094
14:38:08 5,300 ▲ 220 1 147,984
14:37:49 5,290 ▲ 210 50 147,983
14:37:47 5,300 ▲ 220 1,000 147,933
14:37:41 5,290 ▲ 210 375 146,933
14:37:28 5,280 ▲ 200 50 146,558
14:37:28 5,290 ▲ 210 207 146,508
14:37:28 5,290 ▲ 210 39 146,301
14:37:25 5,290 ▲ 210 1,000 146,262
14:37:25 5,290 ▲ 210 1 145,262
14:37:15 5,290 ▲ 210 3 145,261
14:37:11 5,290 ▲ 210 1 145,258
14:37:05 5,290 ▲ 210 1 145,257
14:36:40 5,280 ▲ 200 391 145,256
14:36:30 5,280 ▲ 200 800 144,865
14:36:30 5,280 ▲ 200 475 144,065
14:36:30 5,270 ▲ 190 50 143,590
14:36:23 5,270 ▲ 190 628 143,540
14:36:15 5,270 ▲ 190 5 142,912
14:35:47 5,270 ▲ 190 942 142,907
14:35:38 5,270 ▲ 190 800 141,965
14:34:47 5,260 ▲ 180 30 141,165
14:33:23 5,260 ▲ 180 250 141,135
14:33:11 5,260 ▲ 180 152 140,885
14:32:11 5,260 ▲ 180 300 140,733
14:31:01 5,250 ▲ 170 100 140,433
14:29:33 5,250 ▲ 170 590 140,333
14:29:23 5,250 ▲ 170 10 139,743
14:28:48 5,250 ▲ 170 100 139,733
14:27:34 5,250 ▲ 170 380 139,633
14:27:27 5,250 ▲ 170 300 139,253
14:23:46 5,250 ▲ 170 420 138,953
14:22:38 5,250 ▲ 170 100 138,533
14:21:27 5,260 ▲ 180 1 138,433
14:21:03 5,260 ▲ 180 40 138,432
14:19:49 5,260 ▲ 180 471 138,392
14:19:24 5,240 ▲ 160 2,638 137,921
14:18:05 5,240 ▲ 160 84 135,283
14:17:34 5,260 ▲ 180 20 135,199
14:15:50 5,260 ▲ 180 1,941 135,179
14:15:50 5,250 ▲ 170 1,059 133,238
14:13:22 5,240 ▲ 160 2,000 132,179
14:13:14 5,250 ▲ 170 1 130,179
14:12:52 5,240 ▲ 160 7 130,178
14:12:44 5,240 ▲ 160 18 130,171
14:10:11 5,250 ▲ 170 218 130,153
14:10:04 5,260 ▲ 180 25 129,935
14:09:15 5,260 ▲ 180 1 129,910
14:07:01 5,250 ▲ 170 190 129,909
14:06:55 5,240 ▲ 160 3,313 129,719
14:06:55 5,240 ▲ 160 211 126,406
14:06:55 5,240 ▲ 160 3,249 126,195
14:06:40 5,240 ▲ 160 764 122,946
14:06:08 5,230 ▲ 150 1,874 122,182
14:05:38 5,230 ▲ 150 64 120,308
14:05:07 5,240 ▲ 160 2,000 120,244
14:03:21 5,240 ▲ 160 1 118,244
14:03:20 5,230 ▲ 150 1 118,243
14:02:27 5,230 ▲ 150 8 118,242
14:00:52 5,230 ▲ 150 400 118,234
14:00:24 5,230 ▲ 150 2 117,834
13:59:42 5,230 ▲ 150 450 117,832
13:58:31 5,230 ▲ 150 548 117,382
13:57:45 5,230 ▲ 150 900 116,834
13:55:13 5,230 ▲ 150 100 115,934
13:55:06 5,230 ▲ 150 8 115,834
13:54:52 5,230 ▲ 150 800 115,826
13:54:41 5,230 ▲ 150 15 115,026
13:54:02 5,230 ▲ 150 1 115,011
13:53:22 5,230 ▲ 150 249 115,010
13:53:07 5,230 ▲ 150 77 114,761
13:53:07 5,220 ▲ 140 223 114,684
13:50:50 5,220 ▲ 140 1,000 114,461
13:48:55 5,210 ▲ 130 1,800 113,461
13:48:34 5,220 ▲ 140 282 111,661
13:43:47 5,220 ▲ 140 500 111,379
13:41:53 5,210 ▲ 130 6 110,879
13:41:23 5,210 ▲ 130 338 110,873
13:40:46 5,210 ▲ 130 624 110,535
13:40:20 5,210 ▲ 130 1,376 109,911
13:40:16 5,210 ▲ 130 100 108,535
13:39:39 5,210 ▲ 130 200 108,435
13:38:54 5,230 ▲ 150 2 108,235
13:38:03 5,210 ▲ 130 350 108,233
13:38:03 5,220 ▲ 140 100 107,883
13:37:29 5,220 ▲ 140 1,268 107,783
13:37:16 5,220 ▲ 140 300 106,515
13:36:51 5,240 ▲ 160 1 106,215
13:36:33 5,240 ▲ 160 20 106,214
13:36:26 5,240 ▲ 160 2 106,194
13:35:51 5,240 ▲ 160 2 106,192
13:35:12 5,240 ▲ 160 2 106,190
13:34:29 5,240 ▲ 160 2 106,188
13:33:44 5,240 ▲ 160 2 106,186
13:32:58 5,240 ▲ 160 2 106,184
13:32:18 5,240 ▲ 160 5 106,182
13:32:17 5,240 ▲ 160 2 106,177
13:31:47 5,220 ▲ 140 1,100 106,175
13:31:38 5,230 ▲ 150 11 105,075
13:31:22 5,230 ▲ 150 2 105,064
13:30:49 5,230 ▲ 150 9 105,062
13:30:37 5,230 ▲ 150 60 105,053
13:30:30 5,240 ▲ 160 2 104,993
13:30:08 5,230 ▲ 150 10 104,991
13:29:03 5,230 ▲ 150 130 104,981
13:26:42 5,230 ▲ 150 300 104,851
13:26:17 5,230 ▲ 150 100 104,551
13:26:09 5,230 ▲ 150 200 104,451
13:23:36 5,240 ▲ 160 500 104,251
13:22:16 5,220 ▲ 140 100 103,751
13:21:48 5,220 ▲ 140 85 103,651
13:21:24 5,220 ▲ 140 197 103,566
13:20:46 5,220 ▲ 140 56 103,369
13:20:36 5,220 ▲ 140 200 103,313
13:20:30 5,220 ▲ 140 42 103,113
13:20:13 5,220 ▲ 140 58 103,071
13:19:16 5,220 ▲ 140 100 103,013
13:18:22 5,220 ▲ 140 2 102,913
13:17:44 5,210 ▲ 130 93 102,911
13:16:46 5,220 ▲ 140 2 102,818
13:16:36 5,220 ▲ 140 20 102,816
13:16:22 5,220 ▲ 140 168 102,796
13:16:02 5,220 ▲ 140 30 102,628
13:15:32 5,220 ▲ 140 1 102,598
13:14:16 5,220 ▲ 140 1 102,597
13:13:41 5,250 ▲ 170 93 102,596
13:13:20 5,250 ▲ 170 1 102,503
13:11:15 5,250 ▲ 170 7 102,502
13:10:59 5,250 ▲ 170 100 102,495
13:10:26 5,250 ▲ 170 100 102,395
13:09:33 5,250 ▲ 170 1 102,295
13:08:52 5,200 ▲ 120 10 102,294
13:08:14 5,200 ▲ 120 1 102,284
13:08:14 5,200 ▲ 120 1 102,283
13:07:56 5,250 ▲ 170 1 102,282
13:07:56 5,240 ▲ 160 5 102,281
13:06:47 5,240 ▲ 160 100 102,276
13:05:24 5,240 ▲ 160 1,000 102,176
13:04:54 5,240 ▲ 160 700 101,176
13:04:43 5,240 ▲ 160 374 100,476
13:04:43 5,230 ▲ 150 26 100,102
13:04:03 5,240 ▲ 160 1 100,076
13:04:02 5,240 ▲ 160 148 100,075
13:04:02 5,230 ▲ 150 352 99,927
13:03:21 5,230 ▲ 150 600 99,575
13:03:09 5,230 ▲ 150 245 98,975
13:03:09 5,210 ▲ 130 255 98,730
13:02:50 5,200 ▲ 120 200 98,475
13:02:40 5,200 ▲ 120 100 98,275
13:02:12 5,200 ▲ 120 200 98,175
13:01:23 5,200 ▲ 120 15 97,975
13:00:52 5,210 ▲ 130 55 97,960
13:00:50 5,210 ▲ 130 500 97,905
12:58:01 5,230 ▲ 150 11 97,405
12:57:30 5,230 ▲ 150 50 97,394
12:57:04 5,230 ▲ 150 1 97,344
12:56:39 5,240 ▲ 160 1 97,343
12:55:53 5,240 ▲ 160 100 97,342
12:55:42 5,240 ▲ 160 200 97,242
12:55:05 5,240 ▲ 160 60 97,042
12:55:01 5,240 ▲ 160 50 96,982
12:54:50 5,240 ▲ 160 100 96,932
12:54:13 5,240 ▲ 160 100 96,832
12:53:52 5,240 ▲ 160 100 96,732
12:53:20 5,240 ▲ 160 100 96,632
12:53:04 5,240 ▲ 160 51 96,532
12:52:54 5,240 ▲ 160 1 96,481

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,249.32 ▲ 24.68 0.77%
코스닥 991.13 ▲ 3.36 0.34%
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.