에너토크
(019990)
코스닥
중견기업부
액면가 500원
  12.14 15:59

4,330 (4,425)   [시가/고가/저가] 4,430 / 4,435 / 4,295 
전일비/등락률 ▼ 95 (-2.15%) 매도호가/호가잔량 4,330 / 122
거래량/전일동시간대비 32,707 /▼ 9,403 매수호가/호가잔량 4,300 / 98
상한가/하한가 5,750 / 3,100 총매도/총매수잔량 2,166 / 3,097

매도잔량 호가 매수잔량
280 4,380 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
360 4,375
360 4,370
280 4,365
200 4,360
120 4,355
38 4,350
236 4,340
170 4,335
122 4,330
 
4,300 98
4,295 55
4,290 304
4,285 505
4,280 122
4,275 304
4,270 500
4,260 1,004
4,255 100
4,250 105
 
총매도잔량 순매수잔량 총매수잔량
2,166 931 3,097
시간외잔량 시간외잔량
0 0
 
에너토크 019990
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 666.34 (-15.44)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:29 4,330 ▼ 95 976 32,707
15:19:49 4,340 ▼ 85 1 31,731
15:19:45 4,300 ▼ 125 2 31,730
15:19:45 4,305 ▼ 120 2 31,728
15:19:45 4,310 ▼ 115 1 31,726
15:19:31 4,340 ▼ 85 5 31,725
15:10:59 4,340 ▼ 85 1 31,720
15:10:55 4,340 ▼ 85 1 31,719
15:10:51 4,340 ▼ 85 1 31,718
15:10:46 4,340 ▼ 85 1 31,717
15:08:15 4,340 ▼ 85 1 31,716
15:08:08 4,340 ▼ 85 1 31,715
15:08:04 4,300 ▼ 125 462 31,714
15:08:04 4,300 ▼ 125 100 31,252
15:07:58 4,300 ▼ 125 55 31,152
15:07:46 4,300 ▼ 125 100 31,097
15:07:21 4,300 ▼ 125 652 30,997
15:02:20 4,340 ▼ 85 1 30,345
15:01:54 4,335 ▼ 90 2 30,344
15:01:22 4,340 ▼ 85 12 30,342
14:57:53 4,340 ▼ 85 1 30,330
14:57:42 4,300 ▼ 125 548 30,329
14:57:40 4,300 ▼ 125 30 29,781
14:57:25 4,300 ▼ 125 1 29,751
14:57:22 4,300 ▼ 125 1 29,750
14:57:18 4,300 ▼ 125 1 29,749
14:57:12 4,300 ▼ 125 232 29,748
14:57:12 4,300 ▼ 125 1 29,516
14:57:11 4,300 ▼ 125 145 29,515
14:55:53 4,295 ▼ 130 6 29,370
14:55:31 4,300 ▼ 125 1 29,364
14:55:09 4,295 ▼ 130 16 29,363
14:55:04 4,295 ▼ 130 2 29,347
14:54:45 4,295 ▼ 130 13 29,345
14:54:35 4,295 ▼ 130 34 29,332
14:54:35 4,295 ▼ 130 10 29,298
14:54:32 4,300 ▼ 125 1 29,288
14:54:29 4,300 ▼ 125 1 29,287
14:54:26 4,300 ▼ 125 1 29,286
14:54:22 4,300 ▼ 125 1 29,285
14:54:19 4,300 ▼ 125 1 29,284
14:54:08 4,300 ▼ 125 4,035 29,283
14:53:42 4,340 ▼ 85 1 25,248
14:53:39 4,340 ▼ 85 1 25,247
14:53:36 4,340 ▼ 85 1 25,246
14:53:33 4,340 ▼ 85 1 25,245
14:53:30 4,340 ▼ 85 1 25,244
14:53:12 4,300 ▼ 125 295 25,243
14:53:12 4,325 ▼ 100 1 24,945
14:53:12 4,315 ▼ 110 3 24,948
14:53:12 4,330 ▼ 95 1 24,944
14:50:20 4,340 ▼ 85 4 24,943
14:47:06 4,340 ▼ 85 1 24,939
14:46:41 4,300 ▼ 125 100 24,938
14:46:30 4,340 ▼ 85 1 24,838
14:46:25 4,340 ▼ 85 1 24,837
14:43:29 4,340 ▼ 85 1 24,836
14:43:25 4,340 ▼ 85 1 24,835
14:43:21 4,340 ▼ 85 1 24,834
14:29:05 4,340 ▼ 85 1 24,833
14:28:57 4,300 ▼ 125 1,034 24,832
14:26:25 4,300 ▼ 125 1 23,798
14:26:17 4,295 ▼ 130 3 23,797
14:25:55 4,295 ▼ 130 7 23,794
14:25:55 4,300 ▼ 125 2,936 23,787
14:25:55 4,305 ▼ 120 29 20,851
14:25:35 4,300 ▼ 125 73 20,822
14:25:35 4,310 ▼ 115 2 20,747
14:25:35 4,305 ▼ 120 2 20,749
14:25:35 4,315 ▼ 110 7 20,745
14:19:34 4,345 ▼ 80 1 20,738
14:17:01 4,345 ▼ 80 1 20,737
14:16:21 4,315 ▼ 110 100 20,736
14:16:21 4,320 ▼ 105 3 20,636
14:16:21 4,330 ▼ 95 175 20,633
14:11:53 4,350 ▼ 75 1 20,458
14:10:39 4,330 ▼ 95 87 20,457
14:10:39 4,335 ▼ 90 184 20,370
14:10:09 4,350 ▼ 75 1 20,186
14:09:30 4,335 ▼ 90 4 20,185
14:09:30 4,335 ▼ 90 38 20,181
14:09:30 4,340 ▼ 85 12 20,143
14:09:30 4,345 ▼ 80 50 20,131
13:59:32 4,370 ▼ 55 10 20,081
13:57:52 4,370 ▼ 55 1 20,071
13:57:30 4,340 ▼ 85 40 20,070
13:57:07 4,340 ▼ 85 105 20,030
13:57:07 4,350 ▼ 75 11 19,925
13:48:39 4,370 ▼ 55 10 19,914
13:48:15 4,370 ▼ 55 178 19,904
13:47:56 4,390 ▼ 35 10 19,726
13:46:23 4,390 ▼ 35 1 19,716
13:46:23 4,380 ▼ 45 33 19,715
13:46:09 4,380 ▼ 45 1 19,682
13:46:04 4,380 ▼ 45 1 19,681
13:45:48 4,370 ▼ 55 30 19,680
13:42:10 4,380 ▼ 45 1 19,650
13:39:01 4,380 ▼ 45 50 19,649
13:35:25 4,380 ▼ 45 1 19,599
13:35:21 4,380 ▼ 45 1 19,598
13:35:18 4,380 ▼ 45 1 19,597
13:35:15 4,380 ▼ 45 1 19,596
13:35:12 4,380 ▼ 45 1 19,595
13:35:08 4,380 ▼ 45 1 19,594
13:35:05 4,380 ▼ 45 1 19,593
13:35:02 4,380 ▼ 45 1 19,592
13:34:26 4,380 ▼ 45 1 19,591
13:34:03 4,370 ▼ 55 292 19,590
13:31:13 4,370 ▼ 55 1 19,298
13:31:13 4,365 ▼ 60 10 19,297
13:30:08 4,340 ▼ 85 2 19,287
13:09:13 4,370 ▼ 55 6 19,285
13:09:13 4,365 ▼ 60 89 19,279
13:09:13 4,360 ▼ 65 5 19,190
13:09:01 4,340 ▼ 85 6 19,185
13:07:56 4,360 ▼ 65 30 19,179
13:06:46 4,360 ▼ 65 100 19,149
12:55:09 4,360 ▼ 65 1 19,049
12:55:01 4,335 ▼ 90 354 19,048
12:54:25 4,335 ▼ 90 254 18,694
12:45:58 4,360 ▼ 65 100 18,440
12:39:28 4,360 ▼ 65 52 18,340
12:39:28 4,355 ▼ 70 148 18,288
12:22:57 4,355 ▼ 70 24 18,140
12:21:02 4,350 ▼ 75 7 18,116
12:20:48 4,350 ▼ 75 17 18,109
12:20:42 4,350 ▼ 75 11 18,092
12:20:19 4,350 ▼ 75 42 18,081
12:20:18 4,350 ▼ 75 62 18,039
12:20:12 4,350 ▼ 75 7 17,977
12:14:30 4,350 ▼ 75 9 17,970
12:12:11 4,350 ▼ 75 75 17,961
12:11:52 4,350 ▼ 75 1 17,886
12:11:34 4,345 ▼ 80 31 17,885
12:11:33 4,345 ▼ 80 198 17,854
12:07:14 4,330 ▼ 95 20 17,656
11:56:28 4,330 ▼ 95 1,380 17,636
11:55:57 4,330 ▼ 95 70 16,256
11:55:46 4,330 ▼ 95 34 16,186
11:55:38 4,335 ▼ 90 7 16,152
11:54:16 4,335 ▼ 90 193 16,145
11:54:06 4,335 ▼ 90 4 15,952
11:51:51 4,335 ▼ 90 100 15,948
11:51:27 4,330 ▼ 95 1 15,848
11:51:27 4,330 ▼ 95 184 15,847
11:51:03 4,330 ▼ 95 84 15,663
11:50:57 4,330 ▼ 95 259 15,579
11:50:54 4,330 ▼ 95 13 15,320
11:50:54 4,335 ▼ 90 1,855 15,307
11:49:03 4,350 ▼ 75 1 13,452
11:48:57 4,335 ▼ 90 24 13,451
11:48:48 4,335 ▼ 90 4 13,427
11:48:46 4,350 ▼ 75 6 13,423
11:48:40 4,335 ▼ 90 44 13,417
11:48:30 4,335 ▼ 90 112 13,373
11:48:20 4,335 ▼ 90 27 13,261
11:47:42 4,350 ▼ 75 1 13,234
11:47:37 4,335 ▼ 90 8 13,233
11:47:29 4,350 ▼ 75 1 13,225
11:47:23 4,340 ▼ 85 77 13,224
11:47:19 4,350 ▼ 75 1 13,147
11:47:14 4,340 ▼ 85 115 13,146
11:47:14 4,350 ▼ 75 1 13,031
11:47:04 4,340 ▼ 85 8 13,030
11:38:25 4,350 ▼ 75 100 13,022
11:37:30 4,350 ▼ 75 1 12,922
11:36:50 4,340 ▼ 85 36 12,921
11:36:44 4,340 ▼ 85 59 12,885
11:36:36 4,340 ▼ 85 45 12,826
11:32:35 4,355 ▼ 70 1 12,781
11:31:11 4,340 ▼ 85 62 12,780
11:30:41 4,340 ▼ 85 44 12,718
11:30:29 4,340 ▼ 85 240 12,674
11:29:39 4,340 ▼ 85 359 12,434
11:29:09 4,340 ▼ 85 200 12,075
11:28:45 4,340 ▼ 85 200 11,875
11:28:45 4,345 ▼ 80 300 11,675
11:28:01 4,365 ▼ 60 1 11,375
11:27:11 4,365 ▼ 60 1 11,374
11:23:52 4,345 ▼ 80 111 11,373
11:10:34 4,365 ▼ 60 16 11,262
11:06:04 4,365 ▼ 60 1 11,246
11:05:02 4,345 ▼ 80 2 11,245
10:46:42 4,370 ▼ 55 10 11,243
10:46:35 4,370 ▼ 55 15 11,233
10:46:34 4,350 ▼ 75 4 11,218
10:46:34 4,350 ▼ 75 500 11,214
10:41:14 4,370 ▼ 55 1 10,714
10:30:48 4,395 ▼ 30 1 10,713
10:29:46 4,395 ▼ 30 1 10,712
10:22:54 4,405 ▼ 20 1 10,711
10:22:51 4,410 ▼ 15 24 10,710
10:21:55 4,410 ▼ 15 1 10,686
10:21:44 4,375 ▼ 50 11 10,685
10:21:38 4,375 ▼ 50 1 10,674
10:20:28 4,355 ▼ 70 20 10,623
10:20:28 4,350 ▼ 75 50 10,673
10:17:57 4,375 ▼ 50 1 10,603
10:17:41 4,350 ▼ 75 23 10,602
10:17:02 4,350 ▼ 75 77 10,579
10:16:55 4,350 ▼ 75 3 10,502
10:16:49 4,350 ▼ 75 3 10,499
10:16:46 4,350 ▼ 75 4 10,496
10:16:42 4,350 ▼ 75 9 10,492
10:16:41 4,350 ▼ 75 135 10,483
10:14:06 4,375 ▼ 50 1 10,348
10:13:58 4,375 ▼ 50 1 10,347
10:13:54 4,355 ▼ 70 65 10,346
10:13:41 4,365 ▼ 60 1 10,281
10:13:30 4,355 ▼ 70 5 10,280
10:12:45 4,355 ▼ 70 1 10,275
10:11:10 4,350 ▼ 75 1 10,274
10:10:52 4,350 ▼ 75 2 10,273
10:09:20 4,355 ▼ 70 1 10,271
10:07:09 4,350 ▼ 75 1 10,270
09:58:04 4,375 ▼ 50 600 10,269
09:57:04 4,345 ▼ 80 1 9,669
09:54:44 4,350 ▼ 75 13 9,668
09:54:44 4,350 ▼ 75 100 9,655
09:54:44 4,350 ▼ 75 50 9,555
09:52:37 4,350 ▼ 75 270 9,505
09:51:56 4,350 ▼ 75 520 9,235
09:51:56 4,350 ▼ 75 652 8,715
09:51:56 4,355 ▼ 70 5 8,063
09:51:21 4,350 ▼ 75 2 8,058
09:51:20 4,350 ▼ 75 403 8,056
09:50:58 4,355 ▼ 70 131 7,653
09:50:50 4,355 ▼ 70 170 7,522
09:48:01 4,380 ▼ 45 4 7,352
09:47:52 4,380 ▼ 45 570 7,348
09:47:46 4,350 ▼ 75 33 6,778
09:47:38 4,350 ▼ 75 45 6,745
09:47:37 4,350 ▼ 75 71 6,700
09:47:32 4,350 ▼ 75 500 6,629
09:47:10 4,355 ▼ 70 51 6,129
09:47:02 4,355 ▼ 70 49 6,078
09:46:05 4,380 ▼ 45 10 6,029
09:45:42 4,355 ▼ 70 110 6,019
09:44:33 4,355 ▼ 70 99 5,909
09:44:26 4,355 ▼ 70 101 5,810
09:44:05 4,380 ▼ 45 1 5,709
09:42:02 4,380 ▼ 45 1 5,708
09:41:24 4,355 ▼ 70 2 5,707
09:41:16 4,355 ▼ 70 242 5,705
09:40:51 4,380 ▼ 45 120 5,463
09:40:02 4,380 ▼ 45 1 5,343
09:38:43 4,380 ▼ 45 1 5,342
09:37:59 4,355 ▼ 70 2 5,341
09:37:35 4,380 ▼ 45 13 5,339
09:37:21 4,380 ▼ 45 2 5,326
09:36:54 4,380 ▼ 45 100 5,324
09:34:20 4,385 ▼ 40 666 5,224
09:33:00 4,385 ▼ 40 20 4,558
09:31:31 4,385 ▼ 40 1 4,538
09:29:37 4,350 ▼ 75 30 4,537
09:29:31 4,350 ▼ 75 753 4,507
09:26:16 4,360 ▼ 65 10 3,754
09:26:05 4,360 ▼ 65 350 3,744
09:25:52 4,360 ▼ 65 391 3,394
09:25:45 4,360 ▼ 65 690 3,003
09:25:43 4,390 ▼ 35 1 2,313
09:25:25 4,360 ▼ 65 1,000 2,312
09:25:21 4,370 ▼ 55 200 1,312
09:25:10 4,375 ▼ 50 66 1,112
09:24:55 4,380 ▼ 45 157 1,046
09:24:55 4,400 ▼ 25 1 889
09:24:47 4,385 ▼ 40 152 888
09:24:40 4,390 ▼ 35 15 736
09:20:24 4,390 ▼ 35 167 721
09:20:14 4,395 ▼ 30 102 554
09:20:10 4,400 ▼ 25 48 452
09:13:56 4,435 ▲ 10 6 404
09:11:22 4,435 ▲ 10 1 398
09:10:56 4,425  0 1 397
09:09:35 4,425  0 3 396
09:08:49 4,400 ▼ 25 22 393
09:07:55 4,400 ▼ 25 62 371
09:07:05 4,410 ▼ 15 101 309
09:06:02 4,410 ▼ 15 30 208
09:05:57 4,420 ▼ 5 5 178
09:05:25 4,425  0 8 173
09:03:42 4,425  0 1 165
09:02:54 4,410 ▼ 15 63 164
09:01:27 4,425  0 1 101
09:01:22 4,410 ▼ 15 20 100
09:00:34 4,410 ▼ 15 8 80
09:00:34 4,410 ▼ 15 69 72
09:00:07 4,430 ▲ 5 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.