코스메카코리아
(241710)
코스닥
우량기업부
액면가 500원
  10.06 15:59

7,690 (7,680)   [시가/고가/저가] 7,680 / 7,770 / 7,640 
전일비/등락률 ▲ 10 (0.13%) 매도호가/호가잔량 7,700 / 46
거래량/전일동시간대비 13,642 /▲ 3,040 매수호가/호가잔량 7,690 / 798
상한가/하한가 9,980 / 5,380 총매도/총매수잔량 676 / 5,531

매도잔량 호가 매수잔량
113 7,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
121 7,800
200 7,790
43 7,780
45 7,770
20 7,760
43 7,740
27 7,730
18 7,710
46 7,700
 
7,690 798
7,680 545
7,670 978
7,660 155
7,650 329
7,640 408
7,630 698
7,620 87
7,610 1,364
7,600 169
 
총매도잔량 순매수잔량 총매수잔량
676 4,855 5,531
시간외잔량 시간외잔량
0 87
 
코스메카코리아 241710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 706.01 (+20.67)    FUTURE 292.15 (+1.75)   Basis: 0.89
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:04 7,690 ▲ 10 478 13,642
15:18:11 7,700 ▲ 20 31 13,164
15:17:57 7,700 ▲ 20 34 13,133
15:17:47 7,700 ▲ 20 23 13,099
15:15:13 7,700 ▲ 20 12 13,076
15:11:01 7,680  0 780 13,064
15:11:01 7,690 ▲ 10 116 12,284
15:11:01 7,700 ▲ 20 12 12,168
15:10:29 7,710 ▲ 30 11 12,156
15:09:28 7,710 ▲ 30 1 12,145
15:09:25 7,700 ▲ 20 1 12,144
15:09:12 7,710 ▲ 30 1 12,143
15:08:50 7,720 ▲ 40 12 12,142
15:05:43 7,720 ▲ 40 1 12,130
15:01:00 7,690 ▲ 10 468 12,129
15:01:00 7,700 ▲ 20 32 11,661
15:00:25 7,700 ▲ 20 36 11,629
14:59:57 7,700 ▲ 20 42 11,593
14:57:59 7,700 ▲ 20 43 11,551
14:56:02 7,710 ▲ 30 5 11,508
14:55:40 7,720 ▲ 40 1 11,503
14:54:59 7,710 ▲ 30 7 11,502
14:54:04 7,710 ▲ 30 35 11,495
14:53:39 7,710 ▲ 30 72 11,460
14:52:06 7,700 ▲ 20 42 11,388
14:50:06 7,710 ▲ 30 23 11,346
14:48:10 7,700 ▲ 20 38 11,323
14:46:12 7,700 ▲ 20 43 11,285
14:44:14 7,700 ▲ 20 107 11,242
14:44:14 7,700 ▲ 20 17 11,135
14:41:33 7,690 ▲ 10 323 11,118
14:41:33 7,700 ▲ 20 143 10,795
14:41:33 7,710 ▲ 30 8 10,652
14:39:04 7,710 ▲ 30 4 10,644
14:39:00 7,710 ▲ 30 2 10,640
14:38:45 7,710 ▲ 30 2 10,638
14:38:45 7,710 ▲ 30 15 10,636
14:38:37 7,710 ▲ 30 1 10,621
14:38:34 7,710 ▲ 30 12 10,620
14:38:20 7,710 ▲ 30 24 10,608
14:37:35 7,720 ▲ 40 12 10,584
14:36:51 7,720 ▲ 40 12 10,572
14:36:04 7,730 ▲ 50 1 10,560
14:34:33 7,730 ▲ 50 14 10,559
14:34:33 7,720 ▲ 40 18 10,545
14:34:24 7,710 ▲ 30 44 10,527
14:32:26 7,710 ▲ 30 40 10,483
14:30:28 7,710 ▲ 30 42 10,443
14:30:16 7,710 ▲ 30 4 10,401
14:30:08 7,700 ▲ 20 29 10,397
14:28:30 7,700 ▲ 20 3 10,368
14:28:30 7,700 ▲ 20 37 10,365
14:26:32 7,700 ▲ 20 46 10,328
14:26:19 7,700 ▲ 20 177 10,282
14:25:42 7,710 ▲ 30 10 10,105
14:22:59 7,700 ▲ 20 69 10,095
14:22:37 7,700 ▲ 20 1 10,026
14:22:36 7,700 ▲ 20 14 10,025
14:21:34 7,700 ▲ 20 1 10,011
14:18:40 7,700 ▲ 20 105 10,010
14:18:40 7,700 ▲ 20 20 9,905
14:16:42 7,710 ▲ 30 4 9,885
14:12:46 7,700 ▲ 20 121 9,881
14:10:45 7,690 ▲ 10 99 9,760
14:10:45 7,700 ▲ 20 100 9,661
14:10:45 7,710 ▲ 30 2 9,561
14:10:02 7,710 ▲ 30 6 9,559
14:09:29 7,720 ▲ 40 2 9,553
14:08:14 7,730 ▲ 50 26 9,551
14:08:14 7,720 ▲ 40 15 9,525
14:07:23 7,720 ▲ 40 77 9,510
14:06:52 7,690 ▲ 10 106 9,433
14:06:52 7,690 ▲ 10 3 9,327
14:04:54 7,690 ▲ 10 39 9,324
14:02:56 7,690 ▲ 10 45 9,285
14:02:10 7,700 ▲ 20 1 9,240
14:00:58 7,700 ▲ 20 18 9,239
13:57:02 7,700 ▲ 20 90 9,221
13:57:02 7,690 ▲ 10 39 9,131
13:56:33 7,700 ▲ 20 328 9,092
13:55:04 7,700 ▲ 20 45 8,764
13:53:55 7,710 ▲ 30 5 8,719
13:53:06 7,710 ▲ 30 11 8,714
13:52:49 7,720 ▲ 40 12 8,703
13:52:33 7,710 ▲ 30 45 8,691
13:50:56 7,710 ▲ 30 54 8,646
13:50:13 7,710 ▲ 30 1 8,592
13:49:10 7,710 ▲ 30 2 8,591
13:48:11 7,710 ▲ 30 19 8,589
13:48:10 7,710 ▲ 30 57 8,570
13:45:14 7,720 ▲ 40 7 8,513
13:43:16 7,720 ▲ 40 42 8,506
13:42:05 7,720 ▲ 40 3 8,464
13:41:22 7,710 ▲ 30 42 8,461
13:40:43 7,710 ▲ 30 75 8,419
13:39:20 7,710 ▲ 30 9 8,344
13:37:22 7,720 ▲ 40 2 8,335
13:35:37 7,710 ▲ 30 31 8,333
13:35:24 7,710 ▲ 30 13 8,302
13:33:39 7,710 ▲ 30 19 8,289
13:33:26 7,710 ▲ 30 21 8,270
13:31:45 7,710 ▲ 30 19 8,249
13:31:28 7,710 ▲ 30 23 8,230
13:29:44 7,710 ▲ 30 37 8,207
13:29:30 7,710 ▲ 30 5 8,170
13:27:43 7,710 ▲ 30 45 8,165
13:25:46 7,700 ▲ 20 234 8,120
13:25:34 7,700 ▲ 20 7 7,886
13:23:13 7,700 ▲ 20 83 7,879
13:21:38 7,700 ▲ 20 2 7,796
13:19:20 7,700 ▲ 20 68 7,794
13:17:59 7,700 ▲ 20 15 7,726
13:17:42 7,700 ▲ 20 1 7,711
13:15:21 7,700 ▲ 20 17 7,710
13:13:46 7,690 ▲ 10 40 7,693
13:11:48 7,690 ▲ 10 42 7,653
13:09:50 7,690 ▲ 10 41 7,611
13:09:32 7,700 ▲ 20 7 7,570
13:08:41 7,700 ▲ 20 40 7,563
13:08:30 7,700 ▲ 20 20 7,523
13:07:03 7,700 ▲ 20 30 7,503
13:05:41 7,700 ▲ 20 20 7,473
13:05:30 7,700 ▲ 20 11 7,453
13:03:56 7,690 ▲ 10 46 7,442
13:01:58 7,690 ▲ 10 38 7,396
13:01:18 7,700 ▲ 20 19 7,358
13:00:00 7,700 ▲ 20 4 7,339
12:59:50 7,710 ▲ 30 30 7,335
12:56:49 7,700 ▲ 20 20 7,305
12:56:32 7,700 ▲ 20 25 7,285
12:56:04 7,690 ▲ 10 42 7,260
12:55:31 7,700 ▲ 20 45 7,218
12:55:02 7,700 ▲ 20 15 7,173
12:51:20 7,690 ▲ 10 44 7,158
12:51:20 7,690 ▲ 10 19 7,114
12:50:10 7,690 ▲ 10 40 7,095
12:48:12 7,690 ▲ 10 43 7,055
12:46:14 7,690 ▲ 10 41 7,012
12:44:16 7,690 ▲ 10 45 6,971
12:42:18 7,700 ▲ 20 20 6,926
12:38:50 7,700 ▲ 20 1 6,906
12:38:22 7,690 ▲ 10 40 6,905
12:36:25 7,700 ▲ 20 118 6,865
12:36:24 7,700 ▲ 20 7 6,747
12:35:52 7,700 ▲ 20 145 6,740
12:34:26 7,700 ▲ 20 42 6,595
12:32:28 7,700 ▲ 20 43 6,553
12:30:31 7,700 ▲ 20 40 6,510
12:28:33 7,710 ▲ 30 1 6,470
12:25:56 7,720 ▲ 40 1 6,469
12:25:56 7,710 ▲ 30 39 6,468
12:25:06 7,710 ▲ 30 2 6,429
12:24:37 7,710 ▲ 30 1 6,427
12:24:31 7,710 ▲ 30 34 6,426
12:24:19 7,710 ▲ 30 1 6,392
12:24:13 7,710 ▲ 30 1 6,391
12:22:43 7,700 ▲ 20 6 6,390
12:22:39 7,700 ▲ 20 36 6,384
12:20:41 7,700 ▲ 20 45 6,348
12:18:46 7,700 ▲ 20 38 6,303
12:18:43 7,700 ▲ 20 1 6,265
12:16:52 7,700 ▲ 20 44 6,264
12:16:08 7,700 ▲ 20 73 6,220
12:14:47 7,690 ▲ 10 39 6,147
12:13:11 7,700 ▲ 20 1 6,108
12:13:08 7,690 ▲ 10 1 6,107
12:12:49 7,690 ▲ 10 44 6,106
12:11:31 7,690 ▲ 10 20 6,062
12:10:51 7,690 ▲ 10 40 6,042
12:09:46 7,690 ▲ 10 40 6,002
12:09:15 7,690 ▲ 10 1 5,962
12:09:04 7,690 ▲ 10 3 5,961
12:08:40 7,700 ▲ 20 6 5,958
12:08:40 7,690 ▲ 10 6 5,952
12:08:24 7,690 ▲ 10 12 5,946
12:06:55 7,680  0 40 5,934
12:05:02 7,680  0 40 5,894
12:04:57 7,670 ▼ 10 44 5,854
12:03:33 7,680  0 3 5,810
12:03:30 7,680  0 1 5,807
12:02:59 7,670 ▼ 10 40 5,806
12:01:01 7,670 ▼ 10 46 5,766
11:59:03 7,670 ▼ 10 38 5,720
11:56:05 7,670 ▼ 10 57 5,682
11:56:05 7,670 ▼ 10 14 5,625
11:54:42 7,680  0 14 5,611
11:52:21 7,660 ▼ 20 1 5,597
11:51:11 7,670 ▼ 10 1 5,596
11:51:11 7,670 ▼ 10 2 5,595
11:51:11 7,670 ▼ 10 37 5,593
11:50:42 7,680  0 1 5,556
11:49:58 7,680  0 5 5,555
11:49:52 7,680  0 10 5,550
11:49:13 7,670 ▼ 10 43 5,540
11:47:15 7,680  0 22 5,497
11:45:17 7,680  0 42 5,475
11:43:19 7,680  0 42 5,433
11:41:21 7,680  0 44 5,391
11:39:58 7,680  0 67 5,347
11:39:26 7,680  0 2 5,280
11:39:23 7,670 ▼ 10 40 5,278
11:37:37 7,680  0 2 5,238
11:37:25 7,680  0 12 5,236
11:33:29 7,660 ▼ 20 178 5,224
11:33:29 7,660 ▼ 20 8 5,046
11:33:29 7,660 ▼ 20 6 5,038
11:32:30 7,660 ▼ 20 200 5,032
11:32:00 7,670 ▼ 10 1 4,832
11:31:48 7,670 ▼ 10 2 4,831
11:31:31 7,670 ▼ 10 25 4,829
11:30:55 7,680  0 5 4,804
11:29:33 7,680  0 43 4,799
11:27:35 7,690 ▲ 10 30 4,756
11:19:43 7,720 ▲ 40 139 4,726
11:19:43 7,720 ▲ 40 38 4,587
11:19:00 7,720 ▲ 40 2 4,549
11:18:54 7,720 ▲ 40 9 4,547
11:18:39 7,710 ▲ 30 44 4,538
11:18:38 7,710 ▲ 30 10 4,494
11:17:28 7,720 ▲ 40 47 4,484
11:16:02 7,730 ▲ 50 10 4,437
11:16:01 7,720 ▲ 40 14 4,427
11:16:01 7,720 ▲ 40 26 4,413
11:15:19 7,730 ▲ 50 1 4,387
11:14:47 7,700 ▲ 20 35 4,386
11:14:17 7,690 ▲ 10 46 4,351
11:13:13 7,680  0 61 4,305
11:12:07 7,680  0 5 4,244
11:11:51 7,680  0 9 4,239
11:11:18 7,690 ▲ 10 5 4,230
11:08:19 7,670 ▼ 10 38 4,225
11:08:03 7,670 ▼ 10 1 4,187
11:07:55 7,660 ▼ 20 42 4,186
11:07:00 7,670 ▼ 10 3 4,144
11:07:00 7,670 ▼ 10 68 4,141
11:05:57 7,670 ▼ 10 16 4,073
11:01:27 7,680  0 40 4,057
11:00:53 7,680  0 60 4,017
11:00:28 7,680  0 26 3,957
10:56:07 7,660 ▼ 20 126 3,931
10:56:07 7,660 ▼ 20 2 3,805
10:56:07 7,660 ▼ 20 35 3,803
10:54:09 7,660 ▼ 20 43 3,768
10:52:59 7,650 ▼ 30 184 3,725
10:52:59 7,660 ▼ 20 26 3,541
10:49:11 7,690 ▲ 10 1 3,515
10:46:52 7,650 ▼ 30 99 3,514
10:46:52 7,650 ▼ 30 137 3,415
10:46:52 7,660 ▼ 20 8 3,278
10:43:50 7,660 ▼ 20 2 3,270
10:43:32 7,660 ▼ 20 50 3,268
10:42:21 7,650 ▼ 30 43 3,218
10:40:34 7,660 ▼ 20 2 3,175
10:40:34 7,660 ▼ 20 20 3,173
10:40:23 7,650 ▼ 30 40 3,153
10:40:15 7,660 ▼ 20 1 3,113
10:38:25 7,650 ▼ 30 43 3,112
10:37:57 7,660 ▼ 20 10 3,069
10:35:29 7,670 ▼ 10 1 3,059
10:34:47 7,650 ▼ 30 1 3,058
10:34:16 7,650 ▼ 30 57 3,057
10:34:07 7,650 ▼ 30 143 3,000
10:33:20 7,660 ▼ 20 3 2,857
10:32:40 7,650 ▼ 30 5 2,854
10:32:40 7,650 ▼ 30 30 2,849
10:32:31 7,640 ▼ 40 40 2,819
10:32:26 7,650 ▼ 30 30 2,779
10:32:14 7,650 ▼ 30 14 2,749
10:31:34 7,650 ▼ 30 221 2,735
10:31:31 7,650 ▼ 30 1 2,514
10:31:23 7,660 ▼ 20 51 2,513
10:30:42 7,660 ▼ 20 100 2,462
10:30:33 7,660 ▼ 20 44 2,362
10:28:35 7,670 ▼ 10 39 2,318
10:27:41 7,670 ▼ 10 100 2,279
10:27:00 7,670 ▼ 10 61 2,179
10:26:27 7,670 ▼ 10 83 2,118
10:24:39 7,670 ▼ 10 39 2,035
10:24:38 7,680  0 68 1,996
10:22:41 7,680  0 41 1,928
10:20:43 7,680  0 42 1,887
10:19:28 7,690 ▲ 10 10 1,845
10:18:45 7,690 ▲ 10 17 1,835
10:18:03 7,700 ▲ 20 1 1,818
10:16:48 7,690 ▲ 10 158 1,817
10:16:48 7,690 ▲ 10 34 1,659
10:14:50 7,690 ▲ 10 42 1,625
10:10:54 7,710 ▲ 30 1 1,583
10:07:46 7,730 ▲ 50 5 1,582
10:07:22 7,730 ▲ 50 12 1,577
10:05:06 7,740 ▲ 60 4 1,565
10:05:06 7,730 ▲ 50 41 1,561
10:03:11 7,740 ▲ 60 102 1,520
10:03:11 7,700 ▲ 20 43 1,377
10:03:11 7,710 ▲ 30 41 1,418
10:03:02 7,700 ▲ 20 2 1,334
10:02:20 7,700 ▲ 20 8 1,332
10:02:07 7,700 ▲ 20 1 1,324
10:01:04 7,700 ▲ 20 29 1,323
09:59:06 7,700 ▲ 20 45 1,294
09:57:10 7,700 ▲ 20 39 1,249
09:56:38 7,690 ▲ 10 84 1,210
09:52:04 7,680  0 2 1,126
09:51:37 7,680  0 56 1,124
09:51:37 7,680  0 1 1,068
09:51:14 7,680  0 10 1,067
09:51:11 7,690 ▲ 10 1 1,057
09:51:04 7,690 ▲ 10 1 1,056
09:50:27 7,680  0 9 1,055
09:50:00 7,680  0 5 1,046
09:49:16 7,680  0 41 1,041
09:47:18 7,680  0 43 1,000
09:46:54 7,690 ▲ 10 1 957
09:46:33 7,690 ▲ 10 7 956
09:45:56 7,690 ▲ 10 10 949
09:43:35 7,700 ▲ 20 40 939
09:41:47 7,690 ▲ 10 74 899
09:41:26 7,690 ▲ 10 10 825
09:41:24 7,680  0 38 815
09:36:00 7,690 ▲ 10 1 777
09:36:00 7,690 ▲ 10 1 776
09:35:30 7,690 ▲ 10 2 775
09:35:30 7,680  0 45 773
09:35:00 7,690 ▲ 10 2 728
09:34:09 7,690 ▲ 10 20 726
09:34:00 7,690 ▲ 10 3 706
09:33:48 7,690 ▲ 10 4 703
09:33:48 7,690 ▲ 10 36 699
09:32:52 7,680  0 14 663
09:32:52 7,690 ▲ 10 18 649
09:32:06 7,700 ▲ 20 11 631
09:31:34 7,690 ▲ 10 42 620
09:30:19 7,700 ▲ 20 1 578
09:29:22 7,690 ▲ 10 41 577
09:29:22 7,700 ▲ 20 13 536
09:28:44 7,710 ▲ 30 1 523
09:20:07 7,720 ▲ 40 12 522
09:17:24 7,740 ▲ 60 12 510
09:14:52 7,750 ▲ 70 1 498
09:14:43 7,750 ▲ 70 12 497
09:14:18 7,760 ▲ 80 12 485
09:11:58 7,670 ▼ 10 36 473
09:11:58 7,680  0 309 437
09:11:58 7,680  0 64 128
09:10:50 7,680  0 3 64
09:09:25 7,770 ▲ 90 7 61
09:05:25 7,720 ▲ 40 1 54
09:05:25 7,710 ▲ 30 1 53
09:05:25 7,700 ▲ 20 1 52
09:05:25 7,680  0 1 50
09:05:25 7,690 ▲ 10 1 51
09:03:37 7,680  0 1 49
09:00:27 7,680  0 33 48
09:00:27 7,680  0 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.06 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,237.86 ▲ 22.64 1.02%
코스닥 706.01 ▲ 20.67 3.02%
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.