삼목에스폼
(018310)
코스닥
우량기업부
액면가 500원
  07.17 15:59

14,150 (14,150)   [시가/고가/저가] 14,350 / 14,350 / 14,050 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 14,150 / 319
거래량/전일동시간대비 17,350 /▼ 12,931 매수호가/호가잔량 14,100 / 741
상한가/하한가 18,350 / 9,950 총매도/총매수잔량 3,618 / 5,678

매도잔량 호가 매수잔량
8 14,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
9 14,550
507 14,500
262 14,450
23 14,400
628 14,350
590 14,300
217 14,250
1,055 14,200
319 14,150
 
14,100 741
14,050 813
14,000 983
13,950 535
13,900 572
13,850 113
13,800 374
13,750 108
13,700 710
13,650 729
 
총매도잔량 순매수잔량 총매수잔량
3,618 2,060 5,678
시간외잔량 시간외잔량
226 0
 
삼목에스폼 018310
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 819.72 (-5.99)    FUTURE 297.35 (-0.85)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:38 14,150  0 10 17,350
15:40:00 14,150  0 50 17,340
15:30:30 14,150  0 946 17,290
15:19:55 14,150  0 1 16,344
15:17:54 14,100 ▼ 50 2 16,343
15:17:53 14,050 ▼ 100 1 16,341
15:17:33 14,100 ▼ 50 6 16,340
15:17:27 14,050 ▼ 100 652 16,334
15:15:13 14,100 ▼ 50 3 15,682
15:13:45 14,100 ▼ 50 10 15,679
15:13:45 14,100 ▼ 50 100 15,669
15:11:09 14,100 ▼ 50 5 15,569
15:10:40 14,150  0 1 15,564
15:09:17 14,050 ▼ 100 100 15,563
15:08:54 14,100 ▼ 50 73 15,463
15:08:05 14,100 ▼ 50 849 15,390
15:06:39 14,150  0 2 14,541
15:05:09 14,150  0 2 14,539
15:01:46 14,150  0 4 14,537
15:01:09 14,150  0 4 14,533
15:01:09 14,200 ▲ 50 5 14,529
14:57:55 14,100 ▼ 50 5 14,524
14:57:55 14,150  0 362 14,519
14:57:03 14,150  0 25 14,157
14:55:33 14,150  0 10 14,132
14:55:09 14,200 ▲ 50 4 14,122
14:55:02 14,150  0 10 14,118
14:53:09 14,200 ▲ 50 4 14,108
14:51:30 14,150  0 51 14,104
14:46:40 14,150  0 100 14,053
14:45:56 14,200 ▲ 50 9 13,953
14:45:29 14,200 ▲ 50 1 13,944
14:43:29 14,200 ▲ 50 1 13,943
14:41:58 14,200 ▲ 50 1 13,942
14:40:28 14,200 ▲ 50 1 13,941
14:39:56 14,200 ▲ 50 7 13,940
14:39:16 14,150  0 150 13,933
14:38:28 14,200 ▲ 50 1 13,783
14:36:58 14,200 ▲ 50 1 13,782
14:36:54 14,150  0 61 13,781
14:36:53 14,150  0 1 13,720
14:35:28 14,200 ▲ 50 1 13,719
14:33:28 14,200 ▲ 50 1 13,718
14:32:56 14,200 ▲ 50 6 13,717
14:27:56 14,200 ▲ 50 3 13,711
14:27:18 14,200 ▲ 50 1 13,708
14:26:20 14,150  0 268 13,707
14:25:59 14,150  0 522 13,439
14:25:56 14,150  0 1 12,917
14:25:56 14,150  0 3 12,916
14:25:28 14,150  0 1 12,913
14:24:37 14,150  0 10 12,912
14:23:55 14,150  0 4 12,902
14:23:45 14,100 ▼ 50 150 12,898
14:23:28 14,150  0 1 12,748
14:23:28 14,150  0 1 12,747
14:22:32 14,150  0 15 12,746
14:21:58 14,150  0 1 12,731
14:21:26 14,150  0 1 12,730
14:20:29 14,150  0 10 12,729
14:20:26 14,150  0 1 12,719
14:19:58 14,150  0 1 12,718
14:19:00 14,150  0 10 12,717
14:18:27 14,150  0 1 12,707
14:17:56 14,150  0 4 12,706
14:16:27 14,150  0 1 12,702
14:16:10 14,150  0 4 12,701
14:16:10 14,100 ▼ 50 56 12,697
14:16:06 14,100 ▼ 50 110 12,641
14:14:57 14,150  0 1 12,531
14:12:57 14,150  0 1 12,530
14:11:27 14,150  0 1 12,529
14:09:27 14,150  0 1 12,528
14:08:37 14,150  0 10 12,527
14:08:26 14,150  0 2 12,517
14:07:57 14,150  0 1 12,515
14:07:11 14,150  0 10 12,514
14:05:57 14,150  0 1 12,504
14:04:56 14,150  0 1 12,503
14:04:56 14,150  0 1 12,502
14:04:28 14,150  0 1 12,501
14:04:27 14,150  0 1 12,500
14:02:27 14,150  0 1 12,499
14:01:26 14,150  0 2 12,498
14:01:24 14,150  0 50 12,496
14:00:27 14,150  0 1 12,446
13:58:57 14,150  0 1 12,445
13:57:26 14,150  0 1 12,444
13:56:57 14,150  0 1 12,443
13:55:26 14,150  0 1 12,442
13:54:56 14,150  0 1 12,441
13:53:26 14,150  0 1 12,440
13:51:26 14,150  0 1 12,439
13:51:20 14,150  0 5 12,438
13:51:20 14,150  0 200 12,433
13:49:26 14,150  0 1 12,233
13:49:07 14,100 ▼ 50 1 12,232
13:47:26 14,150  0 1 12,231
13:45:56 14,150  0 1 12,230
13:41:15 14,150  0 2 12,229
13:38:16 14,150  0 1 12,227
13:35:46 14,150  0 1 12,226
13:35:13 14,150  0 1 12,225
13:35:11 14,150  0 1 12,224
13:33:16 14,150  0 1 12,223
13:31:16 14,150  0 1 12,222
13:28:16 14,150  0 2 12,221
13:25:46 14,100 ▼ 50 85 12,219
13:25:26 14,150  0 26 12,134
13:25:13 14,150  0 81 12,108
13:22:46 14,200 ▲ 50 4 12,027
13:22:12 14,200 ▲ 50 1 12,023
13:21:15 14,200 ▲ 50 138 12,022
13:20:00 14,150  0 672 11,884
13:17:46 14,200 ▲ 50 2 11,212
13:14:39 14,200 ▲ 50 40 11,210
13:09:26 14,200 ▲ 50 1 11,170
13:07:18 14,200 ▲ 50 3 11,169
13:06:31 14,150  0 1 11,166
13:05:20 14,200 ▲ 50 1 11,165
13:04:40 14,200 ▲ 50 1 11,164
12:58:38 14,200 ▲ 50 69 11,163
12:56:42 14,100 ▼ 50 130 11,094
12:56:42 14,100 ▼ 50 150 10,964
12:56:34 14,100 ▼ 50 111 10,814
12:56:34 14,100 ▼ 50 1,117 10,703
12:56:34 14,150  0 255 9,586
12:54:35 14,200 ▲ 50 649 9,331
12:51:02 14,250 ▲ 100 1 8,682
12:50:01 14,250 ▲ 100 201 8,681
12:48:45 14,200 ▲ 50 81 8,480
12:48:29 14,200 ▲ 50 3 8,399
12:48:29 14,200 ▲ 50 500 8,396
12:47:24 14,200 ▲ 50 1 7,896
12:45:24 14,200 ▲ 50 1 7,895
12:45:04 14,200 ▲ 50 5 7,894
12:42:53 14,200 ▲ 50 1 7,889
12:36:53 14,200 ▲ 50 2 7,888
12:35:20 14,200 ▲ 50 1 7,886
12:32:23 14,200 ▲ 50 2 7,885
12:28:23 14,200 ▲ 50 2 7,883
12:23:23 14,200 ▲ 50 1 7,881
12:20:30 14,150  0 372 7,880
12:20:00 14,150  0 299 7,508
12:19:31 14,200 ▲ 50 5 7,209
12:16:32 14,200 ▲ 50 1 7,204
12:15:02 14,200 ▲ 50 1 7,203
12:14:33 14,150  0 100 7,202
12:08:43 14,150  0 2 7,102
11:51:14 14,150  0 1 7,100
11:50:00 14,200 ▲ 50 201 7,099
11:49:54 14,200 ▲ 50 1 6,898
11:46:53 14,150  0 102 6,897
11:46:46 14,150  0 2 6,795
11:45:46 14,150  0 2 6,793
11:45:31 14,150  0 108 6,791
11:44:51 14,150  0 1 6,683
11:44:46 14,150  0 2 6,682
11:44:16 14,150  0 2 6,680
11:43:16 14,150  0 2 6,678
11:42:51 14,150  0 1 6,676
11:42:46 14,150  0 2 6,675
11:42:23 14,150  0 32 6,673
11:41:46 14,150  0 2 6,641
11:40:46 14,150  0 3 6,639
11:40:21 14,150  0 1 6,636
11:39:24 14,150  0 1 6,635
11:34:33 14,100 ▼ 50 14 6,634
11:31:29 14,100 ▼ 50 29 6,620
11:28:28 14,100 ▼ 50 1 6,591
11:23:21 14,150  0 25 6,590
11:22:50 14,150  0 21 6,565
11:20:00 14,150  0 362 6,544
11:18:10 14,200 ▲ 50 5 6,182
11:18:07 14,200 ▲ 50 1 6,177
11:18:02 14,200 ▲ 50 10 6,176
11:15:44 14,200 ▲ 50 1 6,166
11:14:08 14,150  0 42 6,165
11:13:59 14,150  0 18 6,123
11:12:35 14,150  0 10 6,105
11:07:30 14,150  0 10 6,095
11:07:16 14,150  0 30 6,085
11:06:48 14,150  0 1 6,055
11:03:44 14,200 ▲ 50 1 6,054
11:00:59 14,200 ▲ 50 1 6,053
10:56:49 14,200 ▲ 50 15 6,052
10:54:39 14,200 ▲ 50 1 6,037
10:53:33 14,100 ▼ 50 297 6,036
10:53:33 14,150  0 44 5,739
10:50:11 14,150  0 48 5,695
10:50:01 14,150  0 113 5,647
10:49:43 14,150  0 190 5,534
10:48:15 14,150  0 200 5,344
10:47:14 14,200 ▲ 50 1 5,144
10:40:04 14,150  0 100 5,143
10:37:43 14,150  0 2 5,043
10:31:09 14,150  0 37 5,041
10:31:09 14,150  0 200 5,004
10:31:09 14,200 ▲ 50 163 4,804
10:25:44 14,200 ▲ 50 3 4,641
10:25:21 14,200 ▲ 50 113 4,638
10:22:20 14,200 ▲ 50 1 4,525
10:20:50 14,150  0 10 4,524
10:20:50 14,150  0 200 4,514
10:20:30 14,150  0 200 4,314
10:20:05 14,150  0 260 4,114
10:20:00 14,150  0 1 3,854
10:19:21 14,200 ▲ 50 1 3,853
10:19:16 14,200 ▲ 50 125 3,852
10:17:50 14,150  0 1 3,727
10:17:19 14,150  0 1 3,726
10:14:31 14,200 ▲ 50 189 3,725
10:14:25 14,200 ▲ 50 40 3,536
10:14:16 14,150  0 3 3,496
10:14:10 14,100 ▼ 50 1 3,493
10:10:40 14,150  0 1 3,492
10:01:58 14,050 ▼ 100 357 3,491
10:01:58 14,100 ▼ 50 593 3,134
10:01:58 14,150  0 164 2,541
10:00:14 14,150  0 126 2,377
09:59:31 14,200 ▲ 50 1 2,251
09:56:01 14,200 ▲ 50 1 2,250
09:51:01 14,200 ▲ 50 1 2,249
09:50:24 14,200 ▲ 50 6 2,248
09:50:16 14,200 ▲ 50 3 2,242
09:50:05 14,200 ▲ 50 222 2,239
09:50:05 14,200 ▲ 50 53 2,017
09:46:02 14,150  0 216 1,964
09:46:02 14,150  0 6 1,748
09:45:55 14,150  0 4 1,742
09:45:46 14,150  0 6 1,738
09:45:37 14,150  0 23 1,732
09:45:27 14,150  0 76 1,709
09:45:18 14,150  0 36 1,633
09:40:42 14,100 ▼ 50 70 1,597
09:40:24 14,150  0 8 1,527
09:39:57 14,100 ▼ 50 109 1,519
09:38:21 14,100 ▼ 50 150 1,410
09:37:36 14,150  0 3 1,260
09:37:30 14,200 ▲ 50 1 1,257
09:37:30 14,200 ▲ 50 1 1,256
09:37:05 14,200 ▲ 50 1 1,255
09:35:49 14,150  0 28 1,254
09:35:48 14,150  0 72 1,226
09:34:00 14,150  0 10 1,154
09:28:38 14,150  0 18 1,144
09:27:11 14,200 ▲ 50 5 1,126
09:25:08 14,200 ▲ 50 1 1,121
09:21:44 14,150  0 400 1,120
09:20:48 14,150  0 82 720
09:20:00 14,200 ▲ 50 3 638
09:18:32 14,200 ▲ 50 117 635
09:18:29 14,200 ▲ 50 31 518
09:17:47 14,200 ▲ 50 25 487
09:16:32 14,200 ▲ 50 27 462
09:12:42 14,200 ▲ 50 67 435
09:12:37 14,200 ▲ 50 55 368
09:10:48 14,250 ▲ 100 58 313
09:08:20 14,350 ▲ 200 1 255
09:04:51 14,250 ▲ 100 42 254
09:00:30 14,350 ▲ 200 212 212

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,297.92 ▼ 4.07 -0.18%
코스닥 819.72 ▼ 5.99 -0.73%
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.