에너토크
(019990)
코스닥
중견기업부
액면가 500원
  09.21 15:59

4,975 (4,905)   [시가/고가/저가] 4,940 / 5,000 / 4,905 
전일비/등락률 ▲ 70 (1.43%) 매도호가/호가잔량 4,980 / 366
거래량/전일동시간대비 36,128 /▼ 19,720 매수호가/호가잔량 4,975 / 78
상한가/하한가 6,370 / 3,435 총매도/총매수잔량 2,627 / 921

매도잔량 호가 매수잔량
51 5,070 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
802 5,050
102 5,040
103 5,030
2 5,020
4 5,010
112 5,000
779 4,995
306 4,990
366 4,980
 
4,975 78
4,970 20
4,965 30
4,950 24
4,945 118
4,940 18
4,930 303
4,925 20
4,920 5
4,915 305
 
총매도잔량 순매수잔량 총매수잔량
2,627 -1,706 921
시간외잔량 시간외잔량
0 0
 
에너토크 019990
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:48:26 4,975 ▲ 70 9 36,128
15:48:22 4,975 ▲ 70 18 36,119
15:48:13 4,975 ▲ 70 18 36,101
15:47:58 4,975 ▲ 70 1 36,083
15:47:56 4,975 ▲ 70 1 36,082
15:47:53 4,975 ▲ 70 1 36,081
15:47:50 4,975 ▲ 70 10 36,080
15:47:38 4,975 ▲ 70 10 36,070
15:47:36 4,975 ▲ 70 10 36,060
15:47:33 4,975 ▲ 70 10 36,050
15:47:30 4,975 ▲ 70 1 36,040
15:47:25 4,975 ▲ 70 1 36,039
15:47:16 4,975 ▲ 70 10 36,038
15:30:10 4,975 ▲ 70 902 36,028
15:19:48 4,975 ▲ 70 18 35,126
15:19:48 4,960 ▲ 55 1 35,108
15:19:26 4,960 ▲ 55 61 35,107
15:18:47 4,975 ▲ 70 14 35,046
15:14:49 4,975 ▲ 70 100 35,032
15:14:49 4,970 ▲ 65 100 34,932
15:13:57 4,975 ▲ 70 24 34,832
15:11:17 4,975 ▲ 70 4 34,808
15:11:05 4,965 ▲ 60 100 34,804
15:09:25 4,975 ▲ 70 3 34,704
15:09:18 4,975 ▲ 70 2 34,701
15:08:59 4,955 ▲ 50 28 34,691
15:08:59 4,950 ▲ 45 8 34,699
15:08:59 4,965 ▲ 60 21 34,663
15:08:59 4,970 ▲ 65 100 34,642
15:06:52 4,980 ▲ 75 2 34,542
15:06:43 4,955 ▲ 50 300 34,540
15:06:33 4,980 ▲ 75 5 34,240
15:06:25 4,975 ▲ 70 5 34,235
15:06:25 4,975 ▲ 70 45 34,230
15:06:16 4,955 ▲ 50 60 34,185
15:05:35 4,975 ▲ 70 1 34,125
15:04:57 4,975 ▲ 70 3 34,124
15:04:44 4,970 ▲ 65 5 34,121
15:02:57 4,975 ▲ 70 1 34,116
15:01:49 4,970 ▲ 65 100 34,115
14:59:17 4,980 ▲ 75 2 34,015
14:46:06 4,980 ▲ 75 1 34,013
14:46:01 4,975 ▲ 70 2 34,012
14:46:01 4,975 ▲ 70 3 34,010
14:45:54 4,975 ▲ 70 2 34,007
14:45:33 4,955 ▲ 50 30 34,005
14:45:00 4,955 ▲ 50 254 33,975
14:44:41 4,950 ▲ 45 1,050 33,721
14:44:41 4,950 ▲ 45 75 32,671
14:44:32 4,950 ▲ 45 206 32,596
14:44:22 4,945 ▲ 40 200 32,390
14:44:13 4,940 ▲ 35 443 32,190
14:40:57 4,940 ▲ 35 4 31,747
14:40:44 4,940 ▲ 35 54 31,743
14:37:16 4,945 ▲ 40 40 31,689
14:29:49 4,950 ▲ 45 15 31,649
14:22:36 4,950 ▲ 45 2 31,634
14:22:30 4,945 ▲ 40 10 31,632
14:20:43 4,915 ▲ 10 100 31,622
14:19:24 4,950 ▲ 45 2 31,522
14:19:20 4,915 ▲ 10 21 31,484
14:19:20 4,910 ▲ 5 36 31,520
14:19:20 4,925 ▲ 20 39 31,386
14:19:20 4,920 ▲ 15 77 31,463
14:19:20 4,930 ▲ 25 127 31,347
14:18:41 4,930 ▲ 25 103 31,220
14:18:23 4,930 ▲ 25 400 31,117
14:18:20 4,930 ▲ 25 911 30,717
14:18:20 4,940 ▲ 35 50 29,770
14:18:20 4,935 ▲ 30 36 29,806
14:05:08 4,950 ▲ 45 3 29,720
14:03:09 4,930 ▲ 25 80 29,717
14:03:09 4,935 ▲ 30 20 29,637
14:02:41 4,930 ▲ 25 300 29,617
14:02:19 4,930 ▲ 25 50 29,317
14:00:56 4,930 ▲ 25 50 29,267
14:00:10 4,950 ▲ 45 50 29,217
13:55:18 4,950 ▲ 45 32 29,167
13:50:58 4,950 ▲ 45 2 29,135
13:40:47 4,955 ▲ 50 3 29,133
13:39:56 4,950 ▲ 45 100 29,130
13:39:31 4,955 ▲ 50 300 29,030
13:38:52 4,955 ▲ 50 154 28,730
13:38:52 4,950 ▲ 45 246 28,576
13:38:52 4,945 ▲ 40 100 28,330
13:29:10 4,955 ▲ 50 2 28,230
13:27:56 4,930 ▲ 25 1 28,228
13:20:36 4,970 ▲ 65 2 28,227
13:19:40 4,905  0 841 28,225
13:19:40 4,910 ▲ 5 682 27,384
13:19:40 4,920 ▲ 15 447 26,345
13:19:40 4,915 ▲ 10 357 26,702
13:19:40 4,925 ▲ 20 250 25,898
13:19:40 4,935 ▲ 30 216 25,648
13:19:40 4,940 ▲ 35 504 25,432
13:09:33 4,975 ▲ 70 1 24,928
13:07:06 4,940 ▲ 35 320 24,927
13:04:22 4,940 ▲ 35 26 24,607
13:04:22 4,945 ▲ 40 174 24,581
13:01:43 4,975 ▲ 70 18 24,407
13:00:53 4,975 ▲ 70 2 24,389
13:00:48 4,945 ▲ 40 1 24,387
12:59:38 4,945 ▲ 40 5 24,386
12:57:10 4,945 ▲ 40 86 24,381
12:56:54 4,945 ▲ 40 967 24,295
12:56:54 4,950 ▲ 45 211 23,328
12:53:17 4,980 ▲ 75 10 23,117
12:44:47 4,990 ▲ 85 2 23,107
12:44:39 4,945 ▲ 40 25 23,105
12:44:39 4,950 ▲ 45 1,040 23,080
12:44:39 4,955 ▲ 50 235 22,040
12:44:39 4,960 ▲ 55 700 21,805
12:44:32 4,990 ▲ 85 2 21,105
12:44:19 4,955 ▲ 50 61 21,103
12:44:19 4,960 ▲ 55 110 21,042
12:44:19 4,980 ▲ 75 19 20,932
12:44:19 4,990 ▲ 85 10 20,913
12:38:53 4,995 ▲ 90 3 20,903
12:33:45 4,995 ▲ 90 91 20,900
12:33:32 4,995 ▲ 90 4 20,809
12:32:26 4,995 ▲ 90 20 20,805
12:31:55 4,995 ▲ 90 62 20,785
12:31:55 4,995 ▲ 90 100 20,723
12:31:46 4,995 ▲ 90 120 20,623
12:31:32 4,995 ▲ 90 20 20,503
12:31:25 4,995 ▲ 90 1 20,483
12:31:25 4,995 ▲ 90 3 20,482
12:31:21 4,995 ▲ 90 3 20,479
12:30:30 4,990 ▲ 85 1 20,476
12:29:58 4,990 ▲ 85 8 20,475
12:28:42 4,990 ▲ 85 2 20,467
12:25:38 4,995 ▲ 90 232 20,465
12:25:32 4,990 ▲ 85 496 20,233
12:13:26 4,980 ▲ 75 5 19,737
12:11:40 4,960 ▲ 55 41 19,732
12:11:40 4,965 ▲ 60 10 19,691
12:11:40 4,975 ▲ 70 49 19,681
12:05:09 4,985 ▲ 80 30 19,632
12:01:31 4,990 ▲ 85 2 19,602
12:00:24 4,975 ▲ 70 18 19,600
11:58:35 4,990 ▲ 85 3 19,582
11:54:15 4,990 ▲ 85 4 19,579
11:49:40 4,990 ▲ 85 126 19,575
11:39:57 4,990 ▲ 85 18 19,449
11:37:40 4,990 ▲ 85 1 19,431
11:37:15 4,970 ▲ 65 18 19,430
11:37:05 4,965 ▲ 60 6 19,412
11:36:57 4,965 ▲ 60 350 19,406
11:36:50 4,965 ▲ 60 400 19,056
11:36:46 4,965 ▲ 60 4 18,656
11:33:52 4,965 ▲ 60 1,000 18,652
11:33:51 4,970 ▲ 65 300 17,652
11:32:48 4,975 ▲ 70 200 17,352
11:22:59 4,995 ▲ 90 130 17,152
11:22:59 4,990 ▲ 85 10 17,022
11:18:22 4,995 ▲ 90 10 17,012
11:16:46 4,965 ▲ 60 600 17,002
11:16:46 4,990 ▲ 85 400 16,402
11:15:41 4,990 ▲ 85 30 16,002
11:14:58 4,980 ▲ 75 24 15,972
11:14:58 4,980 ▲ 75 176 15,948
11:14:40 4,970 ▲ 65 129 15,772
11:14:37 4,970 ▲ 65 1,000 15,643
11:13:04 4,970 ▲ 65 111 14,643
11:12:06 4,980 ▲ 75 123 14,532
11:11:29 4,980 ▲ 75 5 14,409
11:04:11 4,980 ▲ 75 2 14,404
11:03:56 4,980 ▲ 75 401 14,402
11:03:42 4,980 ▲ 75 15 14,001
11:02:57 4,980 ▲ 75 4 13,986
11:01:23 4,980 ▲ 75 103 13,982
11:01:21 4,980 ▲ 75 50 13,879
11:01:16 4,980 ▲ 75 47 13,829
11:00:56 4,980 ▲ 75 163 13,782
11:00:54 4,980 ▲ 75 137 13,619
11:00:22 4,980 ▲ 75 83 13,482
11:00:17 4,980 ▲ 75 2 13,399
10:59:55 4,975 ▲ 70 5 13,397
10:59:55 4,975 ▲ 70 180 13,392
10:59:40 4,975 ▲ 70 115 13,212
10:59:25 4,970 ▲ 65 40 13,097
10:54:13 4,970 ▲ 65 10 13,057
10:49:34 4,965 ▲ 60 1 13,047
10:48:32 4,965 ▲ 60 30 13,046
10:46:21 4,965 ▲ 60 1 13,016
10:45:49 4,965 ▲ 60 10 13,015
10:43:22 4,965 ▲ 60 58 13,005
10:39:43 4,980 ▲ 75 10 12,947
10:39:09 4,975 ▲ 70 200 12,937
10:31:29 4,980 ▲ 75 3 12,737
10:31:23 4,980 ▲ 75 2 12,734
10:31:06 4,960 ▲ 55 158 12,732
10:30:57 4,960 ▲ 55 200 12,574
10:30:07 4,960 ▲ 55 3 12,374
10:29:56 4,960 ▲ 55 2 12,371
10:29:39 4,950 ▲ 45 211 12,369
10:29:02 4,950 ▲ 45 100 12,158
10:28:56 4,950 ▲ 45 89 12,058
10:28:55 4,950 ▲ 45 161 11,969
10:28:36 4,950 ▲ 45 350 11,808
10:28:29 4,950 ▲ 45 737 11,458
10:28:25 4,950 ▲ 45 72 10,721
10:27:57 4,960 ▲ 55 137 10,649
10:27:44 4,980 ▲ 75 20 10,512
10:26:51 4,980 ▲ 75 2 10,492
10:25:01 4,960 ▲ 55 39 10,490
10:25:00 4,960 ▲ 55 211 10,451
10:24:50 4,960 ▲ 55 31 10,240
10:23:45 4,960 ▲ 55 187 10,209
10:18:24 4,960 ▲ 55 200 10,022
10:17:51 4,960 ▲ 55 18 9,822
10:17:03 4,960 ▲ 55 18 9,804
10:16:53 4,960 ▲ 55 18 9,786
10:16:33 4,960 ▲ 55 408 9,768
10:16:32 4,980 ▲ 75 2 9,360
10:15:43 4,960 ▲ 55 139 9,358
10:13:33 4,960 ▲ 55 50 9,219
10:11:58 4,975 ▲ 70 100 9,169
10:09:56 4,980 ▲ 75 1 9,069
10:09:09 4,980 ▲ 75 200 9,068
10:01:08 4,995 ▲ 90 485 8,868
10:01:00 4,995 ▲ 90 15 8,383
10:00:52 4,995 ▲ 90 3 8,368
10:00:36 4,995 ▲ 90 146 8,365
10:00:36 4,995 ▲ 90 50 8,219
09:59:12 5,000 ▲ 95 500 8,169
09:59:02 5,000 ▲ 95 28 7,669
09:58:39 4,995 ▲ 90 300 7,641
09:55:57 5,000 ▲ 95 2 7,341
09:54:13 5,000 ▲ 95 300 7,339
09:52:40 5,000 ▲ 95 2 7,039
09:51:30 4,995 ▲ 90 116 7,037
09:51:30 4,995 ▲ 90 24 6,921
09:51:10 4,995 ▲ 90 200 6,897
09:51:06 4,920 ▲ 15 217 6,697
09:51:06 4,930 ▲ 25 10 6,480
09:51:06 4,960 ▲ 55 23 6,470
09:50:47 4,995 ▲ 90 300 6,447
09:48:39 4,995 ▲ 90 2 6,147
09:48:38 4,995 ▲ 90 133 6,145
09:45:01 4,995 ▲ 90 36 6,012
09:41:31 5,000 ▲ 95 3 5,976
09:41:02 4,990 ▲ 85 1 5,973
09:41:01 4,995 ▲ 90 10 5,972
09:40:52 4,995 ▲ 90 40 5,962
09:37:51 5,000 ▲ 95 3 5,922
09:37:45 4,990 ▲ 85 5 5,919
09:35:17 5,000 ▲ 95 10 5,914
09:34:14 4,980 ▲ 75 218 5,904
09:34:14 4,980 ▲ 75 164 5,686
09:33:35 4,980 ▲ 75 118 5,522
09:33:35 4,990 ▲ 85 605 5,404
09:33:34 4,980 ▲ 75 12 4,799
09:33:16 4,980 ▲ 75 100 4,787
09:33:10 4,980 ▲ 75 500 4,687
09:32:59 4,980 ▲ 75 3 4,187
09:32:35 4,970 ▲ 65 513 4,184
09:32:35 4,965 ▲ 60 502 3,671
09:32:19 4,960 ▲ 55 509 3,169
09:32:05 4,955 ▲ 50 59 2,660
09:31:53 4,950 ▲ 45 7 2,601
09:31:50 4,945 ▲ 40 289 2,594
09:31:33 4,940 ▲ 35 20 2,305
09:31:08 4,945 ▲ 40 9 2,285
09:30:17 4,945 ▲ 40 3 2,276
09:25:50 4,945 ▲ 40 2 2,273
09:24:49 4,905  0 1 2,271
09:24:45 4,905  0 281 2,270
09:24:40 4,905  0 700 1,989
09:24:35 4,905  0 426 1,289
09:24:35 4,905  0 16 863
09:24:35 4,910 ▲ 5 77 847
09:23:58 4,910 ▲ 5 126 770
09:23:20 4,910 ▲ 5 1 644
09:22:46 4,910 ▲ 5 23 643
09:22:46 4,920 ▲ 15 7 620
09:15:44 4,950 ▲ 45 50 613
09:14:41 4,940 ▲ 35 100 563
09:12:44 4,955 ▲ 50 2 463
09:11:56 4,955 ▲ 50 1 461
09:11:20 4,950 ▲ 45 2 460
09:10:58 4,950 ▲ 45 246 458
09:10:58 4,950 ▲ 45 87 212
09:10:27 4,950 ▲ 45 3 125
09:10:05 4,950 ▲ 45 10 122
09:05:46 4,950 ▲ 45 2 112
09:00:49 4,955 ▲ 50 2 110
09:00:43 4,950 ▲ 45 2 108
09:00:37 4,940 ▲ 35 42 106
09:00:30 4,940 ▲ 35 64 64

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.