씨아이테크
(004920)
코스피

액면가 500원
  12.12 15:59

670 (671)   [시가/고가/저가] 679 / 679 / 656 
전일비/등락률 ▼ 1 (-0.15%) 매도호가/호가잔량 671 / 455
거래량/전일동시간대비 445,966 /▲ 94,098 매수호가/호가잔량 670 / 128
상한가/하한가 872 / 470 총매도/총매수잔량 48,208 / 16,263

매도잔량 호가 매수잔량
1,400 681 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,823 680
6,818 679
13,106 678
3,914 677
3,600 676
5,900 675
4,209 674
2,983 673
455 671
 
670 128
669 1,159
668 1,000
667 1,200
666 3,000
665 2,500
664 3,968
663 500
662 500
661 2,308
 
총매도잔량 순매수잔량 총매수잔량
48,208 -31,945 16,263
시간외잔량 시간외잔량
455 0
 
씨아이테크 004920
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,461.00 (-10.49)    FUTURE 323.80 (-1.05)   Basis: -0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 670 ▼ 1 11,590 445,966
15:19:53 671  0 545 434,376
15:19:30 671  0 3 433,831
15:19:22 671  0 2,400 433,828
15:19:22 672 ▲ 1 600 431,428
15:18:39 673 ▲ 2 12 430,828
15:17:40 673 ▲ 2 173 430,816
15:15:12 673 ▲ 2 2 430,643
15:15:07 673 ▲ 2 1 430,641
15:15:07 671  0 1 430,640
15:15:00 673 ▲ 2 1 430,639
15:13:16 673 ▲ 2 1,100 430,638
15:13:15 672 ▲ 1 1,000 429,538
15:11:53 671  0 1,001 428,538
15:11:53 672 ▲ 1 199 427,537
15:10:26 673 ▲ 2 2 427,338
15:10:13 672 ▲ 1 2 427,336
15:10:12 674 ▲ 3 1 427,334
15:09:27 674 ▲ 3 1 427,333
15:08:31 672 ▲ 1 299 427,332
15:07:15 672 ▲ 1 1 427,033
15:06:58 672 ▲ 1 1 427,032
15:06:38 672 ▲ 1 1,699 427,031
15:06:18 672 ▲ 1 10,000 425,332
15:05:55 674 ▲ 3 2 415,332
15:05:37 672 ▲ 1 1 415,330
15:05:34 674 ▲ 3 1,400 415,329
15:05:34 674 ▲ 3 387 413,929
15:05:25 675 ▲ 4 1 413,542
15:05:10 674 ▲ 3 1,096 413,541
15:04:46 674 ▲ 3 1,000 412,445
15:02:02 674 ▲ 3 500 411,445
15:01:24 674 ▲ 3 2 410,945
15:01:01 672 ▲ 1 1 410,943
15:00:37 674 ▲ 3 1 410,942
14:59:57 672 ▲ 1 4 410,941
14:59:30 674 ▲ 3 1 410,937
14:58:45 674 ▲ 3 100 410,936
14:58:00 674 ▲ 3 1,500 410,836
14:57:18 674 ▲ 3 137 409,336
14:56:53 674 ▲ 3 2 409,199
14:56:25 670 ▼ 1 2 409,197
14:55:50 674 ▲ 3 1 409,195
14:54:26 674 ▲ 3 1 409,194
14:52:22 674 ▲ 3 2 409,193
14:51:49 669 ▼ 2 1 409,191
14:51:48 673 ▲ 2 1 409,190
14:51:48 673 ▲ 2 378 409,189
14:51:45 673 ▲ 2 1 408,811
14:51:23 673 ▲ 2 100 408,810
14:51:02 673 ▲ 2 1 408,710
14:50:32 673 ▲ 2 100 408,709
14:47:51 674 ▲ 3 2 408,609
14:47:13 669 ▼ 2 1 408,607
14:47:02 674 ▲ 3 100 408,606
14:46:15 674 ▲ 3 1 408,506
14:44:58 671  0 4,000 408,505
14:44:26 674 ▲ 3 4,560 404,505
14:44:26 674 ▲ 3 5 399,945
14:44:07 674 ▲ 3 589 399,940
14:44:00 674 ▲ 3 411 399,351
14:43:59 675 ▲ 4 1 398,940
14:43:49 674 ▲ 3 1,500 398,939
14:43:20 674 ▲ 3 2 397,439
14:42:37 672 ▲ 1 2 397,437
14:42:22 673 ▲ 2 208 397,435
14:42:15 673 ▲ 2 216 397,227
14:41:27 673 ▲ 2 1 397,011
14:41:26 673 ▲ 2 166 397,010
14:41:13 673 ▲ 2 115 396,844
14:40:59 673 ▲ 2 694 396,729
14:40:52 673 ▲ 2 83 396,035
14:40:16 673 ▲ 2 712 395,952
14:40:08 673 ▲ 2 1 395,240
14:39:45 671  0 700 395,239
14:38:49 673 ▲ 2 2 394,539
14:38:01 671  0 1 394,537
14:37:53 671  0 200 394,536
14:37:14 671  0 2,000 394,336
14:36:40 673 ▲ 2 1 392,336
14:36:38 672 ▲ 1 99 392,335
14:36:34 672 ▲ 1 1 392,236
14:36:14 673 ▲ 2 1 392,235
14:36:10 672 ▲ 1 400 392,234
14:35:01 672 ▲ 1 30 391,834
14:34:39 672 ▲ 1 4 391,804
14:34:26 672 ▲ 1 565 391,800
14:34:18 672 ▲ 1 2 391,235
14:34:16 672 ▲ 1 26 391,233
14:34:00 671  0 50 391,207
14:33:25 671  0 1 391,157
14:32:26 672 ▲ 1 21 391,156
14:32:11 671  0 30 391,135
14:31:52 672 ▲ 1 1 391,105
14:31:39 671  0 5,022 391,104
14:29:47 671  0 2 386,082
14:29:27 671  0 1 386,080
14:28:49 666 ▼ 5 2 386,079
14:28:29 671  0 1 386,077
14:27:05 671  0 1 386,076
14:25:16 671  0 2 386,075
14:24:13 666 ▼ 5 1 386,073
14:22:17 671  0 1 386,072
14:20:45 671  0 2 386,071
14:20:44 671  0 1 386,069
14:19:43 671  0 10 386,068
14:19:37 666 ▼ 5 1 386,058
14:18:12 666 ▼ 5 4,604 386,057
14:18:12 667 ▼ 4 71 381,453
14:17:54 667 ▼ 4 1,929 381,382
14:17:54 669 ▼ 2 71 379,453
14:17:47 669 ▼ 2 70 379,382
14:17:30 671  0 1 379,312
14:17:18 669 ▼ 2 669 379,311
14:16:32 671  0 5 378,642
14:16:19 671  0 2 378,637
14:16:14 671  0 2 378,635
14:15:30 669 ▼ 2 50 378,633
14:15:01 669 ▼ 2 2 378,583
14:14:49 669 ▼ 2 50 378,581
14:13:08 669 ▼ 2 972 378,531
14:13:08 670 ▼ 1 89 377,559
14:12:58 672 ▲ 1 1 377,470
14:12:42 672 ▲ 1 1 377,469
14:12:12 670 ▼ 1 500 377,468
14:11:44 672 ▲ 1 2 376,968
14:11:28 671  0 50 376,966
14:10:42 670 ▼ 1 486 376,916
14:10:42 671  0 514 376,430
14:10:25 671  0 1 375,916
14:07:55 672 ▲ 1 1 375,915
14:06:15 671  0 1,000 375,914
14:05:13 672 ▲ 1 1 374,914
14:05:12 672 ▲ 1 2,800 374,913
14:04:50 672 ▲ 1 5,000 372,113
14:00:26 671  0 70 367,113
13:59:59 671  0 1,014 367,043
13:59:25 671  0 2,000 366,029
13:58:49 671  0 1,000 364,029
13:58:42 671  0 70 363,029
13:57:17 671  0 1,349 362,959
13:56:14 671  0 500 361,610
13:56:09 671  0 310 361,110
13:55:58 672 ▲ 1 1,457 360,800
13:55:34 672 ▲ 1 1,242 359,343
13:55:15 671  0 1,895 358,101
13:54:31 671  0 50 356,206
13:52:00 671  0 391 356,156
13:42:10 671  0 1 355,765
13:41:48 670 ▼ 1 3,883 355,764
13:41:48 669 ▼ 2 2,042 351,881
13:41:44 669 ▼ 2 1 349,839
13:39:42 667 ▼ 4 500 349,838
13:33:09 669 ▼ 2 1 349,338
13:32:56 666 ▼ 5 1 349,337
13:26:02 669 ▼ 2 12 349,336
13:25:19 669 ▼ 2 27 349,324
13:25:04 669 ▼ 2 1 349,297
13:21:07 668 ▼ 3 850 349,296
13:19:32 667 ▼ 4 2,100 348,446
13:14:21 667 ▼ 4 1,000 346,346
13:14:15 667 ▼ 4 390 345,346
13:14:00 667 ▼ 4 910 344,956
13:13:50 666 ▼ 5 8,328 344,046
13:13:00 665 ▼ 6 1,308 335,718
13:05:25 664 ▼ 7 276 334,410
12:58:41 663 ▼ 8 971 334,134
12:54:47 663 ▼ 8 10 333,163
12:53:14 659 ▼ 12 2,581 333,153
12:53:14 660 ▼ 11 656 330,572
12:50:25 663 ▼ 8 10 329,916
12:49:56 660 ▼ 11 500 329,906
12:46:36 663 ▼ 8 10 329,406
12:46:27 660 ▼ 11 73 329,396
12:46:05 663 ▼ 8 10 329,323
12:40:14 663 ▼ 8 19 329,313
12:38:47 664 ▼ 7 1 329,294
12:38:21 660 ▼ 11 1 329,293
12:33:27 665 ▼ 6 1 329,292
12:33:16 660 ▼ 11 6,547 326,840
12:33:16 659 ▼ 12 2,451 329,291
12:33:16 661 ▼ 10 2 320,293
12:32:43 665 ▼ 6 1 320,291
12:31:24 660 ▼ 11 1,393 320,290
12:31:24 660 ▼ 11 25 318,897
12:31:19 660 ▼ 11 3,607 318,872
12:31:18 660 ▼ 11 1,547 315,265
12:30:51 660 ▼ 11 18,911 313,718
12:30:40 660 ▼ 11 24,273 294,807
12:29:34 660 ▼ 11 20,000 270,534
12:29:19 660 ▼ 11 971 250,534
12:29:18 660 ▼ 11 29 249,563
12:27:41 660 ▼ 11 853 249,534
12:27:41 660 ▼ 11 15,138 248,681
12:27:41 661 ▼ 10 9 233,543
12:20:59 666 ▼ 5 1 233,534
12:20:28 660 ▼ 11 7,918 233,533
12:20:28 661 ▼ 10 81 225,615
12:20:28 662 ▼ 9 1 225,534
12:15:33 668 ▼ 3 1 225,533
12:14:42 661 ▼ 10 995 225,532
12:14:42 661 ▼ 10 5 224,537
12:13:41 661 ▼ 10 330 224,532
12:13:41 661 ▼ 10 670 224,202
12:12:44 662 ▼ 9 215 223,532
12:12:43 662 ▼ 9 2,785 223,317
12:06:52 669 ▼ 2 1 220,532
12:05:40 662 ▼ 9 2,215 220,531
12:04:15 662 ▼ 9 1 218,316
12:03:16 661 ▼ 10 895 218,315
12:02:03 672 ▲ 1 2,358 217,420
12:02:03 672 ▲ 1 5,000 215,062
12:02:03 671  0 5,541 210,062
12:02:03 670 ▼ 1 1,202 204,521
12:02:03 669 ▼ 2 479 203,319
12:02:03 668 ▼ 3 300 202,840
11:59:31 670 ▼ 1 6,320 202,540
11:59:31 669 ▼ 2 700 196,220
11:59:31 668 ▼ 3 1 195,520
11:59:31 667 ▼ 4 2,358 195,519
11:59:31 666 ▼ 5 1 193,161
11:59:31 664 ▼ 7 5,612 193,160
11:56:55 664 ▼ 7 10 187,548
11:56:19 664 ▼ 7 1 187,538
11:55:45 659 ▼ 12 1 187,537
11:55:32 657 ▼ 14 1 187,536
11:53:33 663 ▼ 8 1 187,535
11:53:09 657 ▼ 14 6,145 187,534
11:52:18 657 ▼ 14 1 181,389
11:52:15 656 ▼ 15 7 181,388
11:52:10 657 ▼ 14 932 181,381
11:52:09 658 ▼ 13 1 180,449
11:52:00 657 ▼ 14 3,032 180,448
11:51:57 658 ▼ 13 1 177,416
11:51:42 658 ▼ 13 1 177,415
11:51:26 658 ▼ 13 2,029 177,414
11:50:48 659 ▼ 12 1 175,385
11:49:55 658 ▼ 13 1,172 175,384
11:49:34 660 ▼ 11 22 174,212
11:49:16 658 ▼ 13 999 174,190
11:49:05 658 ▼ 13 1 173,191
11:49:05 658 ▼ 13 1 173,190
11:49:04 658 ▼ 13 1 173,189
11:49:04 658 ▼ 13 1 173,188
11:49:03 658 ▼ 13 1 173,187
11:49:03 658 ▼ 13 1 173,186
11:49:02 658 ▼ 13 1 173,185
11:49:01 658 ▼ 13 1 173,184
11:49:01 658 ▼ 13 1 173,183
11:49:00 658 ▼ 13 1 173,182
11:48:58 657 ▼ 14 3,888 173,181
11:48:58 658 ▼ 13 3,991 169,293
11:48:44 659 ▼ 12 153 165,302
11:48:30 659 ▼ 12 1,203 165,149
11:48:28 660 ▼ 11 202 163,946
11:46:45 664 ▼ 7 1 163,744
11:45:49 660 ▼ 11 2 163,743
11:44:00 661 ▼ 10 575 141,322
11:44:00 660 ▼ 11 22,419 163,741
11:44:00 662 ▼ 9 6 140,747
11:37:05 665 ▼ 6 22 140,741
11:36:22 666 ▼ 5 1 140,719
11:36:11 660 ▼ 11 1,950 140,718
11:36:11 661 ▼ 10 5,227 138,768
11:36:11 662 ▼ 9 1,705 133,541
11:36:11 663 ▼ 8 3,049 131,836
11:36:11 665 ▼ 6 69 128,787
11:33:04 665 ▼ 6 31 128,718
11:31:41 666 ▼ 5 4,710 128,687
11:31:41 665 ▼ 6 290 123,977
11:20:39 666 ▼ 5 1 123,687
11:20:19 664 ▼ 7 10 123,686
11:20:06 664 ▼ 7 550 123,676
11:20:02 664 ▼ 7 1 123,126
11:18:13 661 ▼ 10 939 123,125
11:18:13 661 ▼ 10 30 122,186
11:18:07 661 ▼ 10 2,900 122,156
11:18:03 661 ▼ 10 131 119,256
11:17:49 664 ▼ 7 20 119,125
11:17:39 664 ▼ 7 1 119,105
11:17:36 664 ▼ 7 1 119,104
11:17:34 660 ▼ 11 1,508 119,103
11:17:29 665 ▼ 6 1 117,595
11:17:28 664 ▼ 7 100 117,594
11:17:20 664 ▼ 7 319 117,494
11:17:14 664 ▼ 7 1 117,175
11:16:20 665 ▼ 6 1 117,174
11:15:17 667 ▼ 4 17 117,173
11:15:15 660 ▼ 11 876 117,156
11:15:15 662 ▼ 9 1,810 102,399
11:15:15 661 ▼ 10 4,181 106,580
11:15:15 660 ▼ 11 9,700 116,280
11:15:15 663 ▼ 8 8,089 100,589
11:15:15 664 ▼ 7 4,310 92,500
11:15:15 665 ▼ 6 3,510 88,190
11:15:15 666 ▼ 5 2,404 84,680
11:15:15 667 ▼ 4 5,120 82,276
11:14:05 667 ▼ 4 749 77,156
11:12:49 668 ▼ 3 919 76,407
11:12:31 668 ▼ 3 1,497 75,488
11:09:05 669 ▼ 2 347 73,991
11:09:00 669 ▼ 2 8,000 73,644
11:06:43 669 ▼ 2 1 65,644
11:06:29 668 ▼ 3 79 65,643
11:06:27 668 ▼ 3 800 65,564
11:06:20 668 ▼ 3 1,000 64,764
11:06:14 668 ▼ 3 635 63,764
11:05:10 668 ▼ 3 502 63,129
11:04:45 668 ▼ 3 763 62,627
11:04:01 668 ▼ 3 76 61,864
11:03:43 668 ▼ 3 5 61,788
11:02:22 669 ▼ 2 10 61,783
11:02:14 669 ▼ 2 20 61,773
10:59:52 668 ▼ 3 79 61,753
10:59:42 668 ▼ 3 20 61,674
10:58:01 669 ▼ 2 1 61,654
10:58:01 669 ▼ 2 1 61,653
10:57:48 668 ▼ 3 1 61,652
10:56:50 668 ▼ 3 2,424 61,651
10:56:50 668 ▼ 3 1,497 59,227
10:56:17 669 ▼ 2 2,223 57,730
10:55:25 669 ▼ 2 10 55,507
10:54:26 670 ▼ 1 612 55,497
10:53:58 669 ▼ 2 4 54,885
10:51:34 671  0 2 54,881
10:51:21 669 ▼ 2 2 54,879
10:50:57 669 ▼ 2 657 54,877
10:47:39 671  0 89 54,220
10:47:26 671  0 10 54,131
10:45:06 671  0 2 54,121
10:42:40 672 ▲ 1 10 54,119
10:41:54 668 ▼ 3 9,079 54,109
10:41:18 668 ▼ 3 107 45,030
10:39:29 668 ▼ 3 466 44,923
10:39:15 669 ▼ 2 1 44,457
10:39:06 669 ▼ 2 316 44,456
10:38:52 669 ▼ 2 72 44,140
10:36:36 670 ▼ 1 6 44,068
10:36:36 669 ▼ 2 4 44,062
10:34:03 668 ▼ 3 92 44,058
10:34:00 668 ▼ 3 700 43,966
10:32:32 668 ▼ 3 1,497 43,266
10:31:43 668 ▼ 3 2,000 41,769
10:21:55 670 ▼ 1 1 39,769
10:21:42 669 ▼ 2 30 39,768
10:20:52 670 ▼ 1 10 39,738
10:20:08 670 ▼ 1 10 39,728
10:19:49 670 ▼ 1 901 39,718
10:18:57 670 ▼ 1 10 38,817
10:18:28 670 ▼ 1 10 38,807
10:17:30 670 ▼ 1 211 38,797
10:16:11 670 ▼ 1 2,900 38,586
10:12:41 670 ▼ 1 1,173 35,686
10:08:00 670 ▼ 1 4 34,513
10:06:19 671  0 1 34,509
10:05:15 669 ▼ 2 20 34,508
10:04:45 669 ▼ 2 16 34,488
10:04:38 669 ▼ 2 4 34,472
10:01:50 671  0 1 34,468
10:00:23 668 ▼ 3 810 34,467
10:00:15 668 ▼ 3 624 33,657
09:59:48 669 ▼ 2 2,655 33,033
09:59:48 669 ▼ 2 1 30,378
09:58:23 671  0 1 30,377
09:55:44 669 ▼ 2 1 30,376
09:52:42 672 ▲ 1 1 30,375
09:51:45 669 ▼ 2 2,607 30,374
09:51:05 672 ▲ 1 4 27,767
09:50:49 672 ▲ 1 2 27,763
09:50:15 672 ▲ 1 2 27,761
09:50:02 672 ▲ 1 5 27,759
09:49:44 670 ▼ 1 2,002 27,754
09:48:40 670 ▼ 1 600 25,752
09:48:15 670 ▼ 1 398 25,152
09:47:46 672 ▲ 1 1 24,754
09:47:32 670 ▼ 1 2 24,753
09:38:41 672 ▲ 1 1 24,751
09:38:01 669 ▼ 2 4 24,750
09:38:01 669 ▼ 2 4 24,746
09:36:56 672 ▲ 1 1 24,742
09:32:57 669 ▼ 2 1 24,741
09:32:04 668 ▼ 3 8,569 24,740
09:28:52 668 ▼ 3 222 16,171
09:26:24 668 ▼ 3 3 15,949
09:23:16 667 ▼ 4 14 15,946
09:23:13 667 ▼ 4 557 15,932
09:23:13 668 ▼ 3 320 15,375
09:22:35 671  0 9 15,055
09:22:05 671  0 40 15,046
09:21:57 670 ▼ 1 2,088 15,006
09:21:35 672 ▲ 1 1 12,918
09:21:13 670 ▼ 1 1,423 12,917
09:21:13 671  0 77 11,494
09:18:09 671  0 128 11,417
09:10:14 673 ▲ 2 166 11,289
09:10:07 673 ▲ 2 700 11,123
09:09:17 673 ▲ 2 5,734 10,423
09:09:17 674 ▲ 3 110 4,689
09:08:27 674 ▲ 3 1,949 4,579
09:07:37 677 ▲ 6 1 2,630
09:07:26 674 ▲ 3 800 2,629
09:05:18 674 ▲ 3 617 1,829
09:05:06 674 ▲ 3 311 1,212
09:05:06 677 ▲ 6 2 901
09:04:08 678 ▲ 7 1 899
09:03:56 674 ▲ 3 101 898
09:03:45 674 ▲ 3 170 797
09:01:44 678 ▲ 7 11 627
09:01:12 674 ▲ 3 1 616
09:00:22 678 ▲ 7 14 615
09:00:22 678 ▲ 7 600 601
09:00:14 679 ▲ 8 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.12 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,461.00 ▼ 10.49 -0.42%
코스닥 760.40 ▼ 3.69 -0.48%
종목편집  새로고침 

mk포토

(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.