동일기연
(032960)
코스닥
벤처기업부
액면가 500원
  01.22 15:59

13,450 (13,700)   [시가/고가/저가] 13,700 / 13,750 / 13,450 
전일비/등락률 ▼ 250 (-1.82%) 매도호가/호가잔량 13,500 / 278
거래량/전일동시간대비 24,920 /▼ 27,730 매수호가/호가잔량 13,450 / 1,056
상한가/하한가 17,800 / 9,600 총매도/총매수잔량 2,883 / 19,640

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
322 14,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
195 13,950
147 13,900
186 13,850
591 13,800
350 13,750
463 13,700
200 13,650
151 13,550
278 13,500
 
13,450 1,056
13,400 2,516
13,350 1,763
13,300 2,407
13,250 2,412
13,200 3,296
13,150 2,596
13,100 2,061
13,050 487
13,000 1,046
 
총매도잔량 순매수잔량 총매수잔량
2,883 16,757 19,640
시간외잔량 시간외잔량
77 0
 
동일기연 032960
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 979.98 (-1.42)    FUTURE 426.75 (-2.95)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:14 13,450 ▼ 250 123 24,920
15:40:04 13,450 ▼ 250 100 24,797
15:40:00 13,450 ▼ 250 50 24,697
15:30:18 13,450 ▼ 250 3,651 24,647
15:19:50 13,550 ▼ 150 69 20,996
15:18:43 13,600 ▼ 100 50 20,927
15:17:57 13,600 ▼ 100 191 20,877
15:13:45 13,600 ▼ 100 1 20,686
15:08:56 13,550 ▼ 150 5 20,685
15:01:56 13,600 ▼ 100 108 20,680
15:01:55 13,600 ▼ 100 51 20,572
15:01:52 13,600 ▼ 100 3 20,521
15:00:42 13,600 ▼ 100 1 20,518
14:59:01 13,550 ▼ 150 20 20,517
14:59:00 13,550 ▼ 150 2 20,497
14:58:07 13,550 ▼ 150 1 20,495
14:57:14 13,550 ▼ 150 1 20,494
14:56:29 13,600 ▼ 100 1 20,493
14:56:21 13,550 ▼ 150 1 20,492
14:55:28 13,550 ▼ 150 1 20,491
14:54:35 13,550 ▼ 150 1 20,490
14:54:14 13,600 ▼ 100 20 20,489
14:53:42 13,550 ▼ 150 1 20,469
14:52:49 13,550 ▼ 150 1 20,468
14:51:56 13,550 ▼ 150 1 20,467
14:51:41 13,550 ▼ 150 36 20,466
14:51:03 13,500 ▼ 200 1 20,430
14:50:11 13,500 ▼ 200 1 20,429
14:49:17 13,500 ▼ 200 1 20,428
14:48:24 13,500 ▼ 200 2 20,427
14:47:32 13,500 ▼ 200 1 20,425
14:46:50 13,500 ▼ 200 10 20,424
14:46:39 13,500 ▼ 200 1 20,414
14:46:30 13,500 ▼ 200 10 20,413
14:45:46 13,500 ▼ 200 1 20,403
14:45:16 13,500 ▼ 200 10 20,402
14:44:53 13,500 ▼ 200 1 20,392
14:44:30 13,500 ▼ 200 26 20,391
14:44:00 13,500 ▼ 200 1 20,365
14:43:48 13,500 ▼ 200 68 20,364
14:43:37 13,450 ▼ 250 237 20,296
14:43:07 13,450 ▼ 250 1 20,059
14:42:26 13,500 ▼ 200 10 20,058
14:42:14 13,450 ▼ 250 1 20,048
14:41:21 13,450 ▼ 250 1 20,047
14:40:28 13,450 ▼ 250 1 20,046
14:39:50 13,500 ▼ 200 1 20,045
14:39:35 13,450 ▼ 250 1 20,044
14:39:12 13,450 ▼ 250 10 20,043
14:38:42 13,450 ▼ 250 2 20,033
14:37:49 13,450 ▼ 250 1 20,031
14:36:56 13,450 ▼ 250 1 20,030
14:36:03 13,450 ▼ 250 1 20,029
14:35:10 13,450 ▼ 250 1 20,028
14:34:17 13,450 ▼ 250 1 20,027
14:33:24 13,450 ▼ 250 1 20,026
14:32:31 13,450 ▼ 250 1 20,025
14:31:38 13,450 ▼ 250 1 20,024
14:30:45 13,450 ▼ 250 1 20,023
14:29:52 13,450 ▼ 250 1 20,022
14:28:59 13,450 ▼ 250 2 20,021
14:28:52 13,450 ▼ 250 233 20,019
14:28:19 13,500 ▼ 200 18 19,786
14:28:06 13,500 ▼ 200 1 19,768
14:27:13 13,500 ▼ 200 1 19,767
14:26:20 13,450 ▼ 250 1 19,766
14:25:28 13,450 ▼ 250 1 19,765
14:24:50 13,550 ▼ 150 1 19,764
14:24:35 13,450 ▼ 250 1 19,763
14:23:42 13,450 ▼ 250 1 19,762
14:22:49 13,450 ▼ 250 1 19,761
14:21:56 13,450 ▼ 250 1 19,760
14:21:03 13,450 ▼ 250 1 19,759
14:20:10 13,450 ▼ 250 1 19,758
14:19:17 13,450 ▼ 250 2 19,757
14:18:24 13,450 ▼ 250 1 19,755
14:18:00 13,450 ▼ 250 2 19,754
14:17:52 13,450 ▼ 250 2 19,752
14:17:50 13,450 ▼ 250 2 19,750
14:17:41 13,550 ▼ 150 1 19,748
14:17:31 13,450 ▼ 250 1 19,747
14:17:07 13,450 ▼ 250 5 19,746
14:16:45 13,550 ▼ 150 1 19,741
14:16:38 13,450 ▼ 250 1 19,740
14:15:45 13,450 ▼ 250 1 19,739
14:14:52 13,450 ▼ 250 1 19,738
14:14:20 13,450 ▼ 250 25 19,737
14:13:59 13,450 ▼ 250 1 19,712
14:13:06 13,450 ▼ 250 1 19,711
14:12:13 13,450 ▼ 250 1 19,710
14:11:20 13,450 ▼ 250 1 19,709
14:10:27 13,450 ▼ 250 1 19,708
14:09:34 13,450 ▼ 250 2 19,707
14:08:41 13,450 ▼ 250 1 19,705
14:08:37 13,450 ▼ 250 10 19,704
14:07:48 13,450 ▼ 250 1 19,694
14:06:55 13,450 ▼ 250 1 19,693
14:06:02 13,450 ▼ 250 1 19,692
14:05:09 13,450 ▼ 250 1 19,691
14:04:16 13,450 ▼ 250 1 19,690
14:03:24 13,450 ▼ 250 1 19,689
14:02:31 13,450 ▼ 250 1 19,688
14:01:38 13,450 ▼ 250 1 19,687
14:01:26 13,500 ▼ 200 6 19,686
14:01:18 13,500 ▼ 200 100 19,680
14:01:02 13,500 ▼ 200 194 19,580
14:00:45 13,450 ▼ 250 1 19,386
13:59:52 13,450 ▼ 250 2 19,385
13:58:59 13,450 ▼ 250 1 19,383
13:58:06 13,450 ▼ 250 1 19,382
13:57:13 13,450 ▼ 250 1 19,381
13:56:20 13,450 ▼ 250 1 19,380
13:55:27 13,450 ▼ 250 1 19,379
13:54:34 13,450 ▼ 250 1 19,378
13:53:41 13,450 ▼ 250 1 19,377
13:52:48 13,450 ▼ 250 1 19,376
13:52:32 13,500 ▼ 200 2 19,375
13:51:55 13,450 ▼ 250 1 19,373
13:51:03 13,450 ▼ 250 1 19,372
13:50:09 13,450 ▼ 250 2 19,371
13:49:18 13,450 ▼ 250 1 19,369
13:49:05 13,450 ▼ 250 126 19,368
13:48:23 13,450 ▼ 250 1 19,242
13:47:30 13,450 ▼ 250 1 19,241
13:46:54 13,450 ▼ 250 351 19,240
13:46:37 13,450 ▼ 250 1 18,889
13:45:44 13,450 ▼ 250 1 18,888
13:44:51 13,450 ▼ 250 1 18,887
13:43:58 13,450 ▼ 250 1 18,886
13:43:05 13,450 ▼ 250 1 18,885
13:43:00 13,500 ▼ 200 3 18,884
13:42:12 13,450 ▼ 250 1 18,881
13:41:20 13,450 ▼ 250 1 18,880
13:40:27 13,450 ▼ 250 2 18,879
13:39:34 13,450 ▼ 250 1 18,877
13:38:41 13,450 ▼ 250 1 18,876
13:37:48 13,450 ▼ 250 1 18,875
13:36:55 13,450 ▼ 250 1 18,874
13:36:24 13,450 ▼ 250 150 18,873
13:36:13 13,450 ▼ 250 400 18,723
13:36:02 13,450 ▼ 250 1 18,323
13:35:09 13,450 ▼ 250 1 18,322
13:34:16 13,450 ▼ 250 1 18,321
13:33:23 13,450 ▼ 250 1 18,320
13:33:21 13,450 ▼ 250 53 18,319
13:32:30 13,450 ▼ 250 1 18,266
13:31:49 13,450 ▼ 250 51 18,265
13:31:38 13,450 ▼ 250 1 18,214
13:30:44 13,450 ▼ 250 2 18,213
13:29:28 13,450 ▼ 250 11 18,211
13:20:17 13,450 ▼ 250 40 18,200
13:16:34 13,500 ▼ 200 2 18,160
13:10:26 13,500 ▼ 200 1 18,158
12:57:52 13,450 ▼ 250 100 18,157
12:56:49 13,450 ▼ 250 162 18,057
12:56:49 13,450 ▼ 250 56 17,895
12:56:18 13,500 ▼ 200 10 17,839
12:53:05 13,500 ▼ 200 1 17,829
12:51:08 13,450 ▼ 250 1,040 17,828
12:49:48 13,450 ▼ 250 1 16,788
12:48:14 13,500 ▼ 200 1 16,787
12:47:41 13,450 ▼ 250 200 16,786
12:46:38 13,450 ▼ 250 14 16,586
12:44:27 13,450 ▼ 250 200 16,572
12:42:25 13,450 ▼ 250 7 16,372
12:41:18 13,550 ▼ 150 20 16,365
12:39:56 13,450 ▼ 250 18 16,345
12:33:35 13,600 ▼ 100 5 16,327
12:31:27 13,500 ▼ 200 234 16,322
12:24:39 13,500 ▼ 200 40 16,088
12:20:01 13,500 ▼ 200 10 16,048
12:15:09 13,500 ▼ 200 1 16,038
12:12:21 13,500 ▼ 200 215 16,037
12:10:54 13,600 ▼ 100 1 15,822
12:09:08 13,450 ▼ 250 109 15,821
12:09:08 13,500 ▼ 200 681 15,712
12:07:45 13,550 ▼ 150 68 15,031
12:07:36 13,550 ▼ 150 1 14,963
12:07:36 13,550 ▼ 150 2 14,962
12:07:35 13,550 ▼ 150 29 14,960
12:06:12 13,550 ▼ 150 2 14,931
12:06:04 13,550 ▼ 150 204 14,929
12:03:41 13,550 ▼ 150 4 14,725
12:03:41 13,550 ▼ 150 8 14,721
12:03:41 13,550 ▼ 150 689 14,713
12:03:22 13,600 ▼ 100 1 14,024
12:03:17 13,600 ▼ 100 100 14,023
11:59:43 13,600 ▼ 100 1 13,923
11:57:43 13,600 ▼ 100 1 13,922
11:57:18 13,550 ▼ 150 3 13,921
11:54:18 13,550 ▼ 150 16 13,918
11:54:18 13,550 ▼ 150 77 13,902
11:44:19 13,550 ▼ 150 5 13,825
11:44:04 13,550 ▼ 150 10 13,820
11:43:51 13,550 ▼ 150 20 13,810
11:43:18 13,550 ▼ 150 294 13,790
11:34:13 13,550 ▼ 150 510 13,496
11:34:13 13,600 ▼ 100 1 12,986
11:23:12 13,650 ▼ 50 10 12,985
11:18:00 13,650 ▼ 50 1 12,975
11:14:22 13,600 ▼ 100 23 12,974
11:14:13 13,600 ▼ 100 31 12,951
11:14:12 13,600 ▼ 100 19 12,920
11:10:52 13,550 ▼ 150 15 12,901
11:08:29 13,550 ▼ 150 200 12,886
11:06:47 13,600 ▼ 100 1 12,686
11:03:48 13,600 ▼ 100 10 12,685
11:00:16 13,500 ▼ 200 149 12,675
11:00:16 13,550 ▼ 150 207 12,526
11:00:16 13,600 ▼ 100 11 12,319
10:57:40 13,550 ▼ 150 6 12,308
10:56:56 13,600 ▼ 100 11 12,302
10:55:56 13,600 ▼ 100 30 12,291
10:55:52 13,650 ▼ 50 1 12,261
10:55:40 13,700  0 1 12,260
10:55:37 13,650 ▼ 50 1 12,259
10:52:23 13,700  0 1 12,258
10:50:31 13,550 ▼ 150 103 12,257
10:50:31 13,600 ▼ 100 296 12,154
10:50:31 13,650 ▼ 50 1 11,858
10:41:49 13,600 ▼ 100 13 11,857
10:37:16 13,700  0 1 11,844
10:35:45 13,650 ▼ 50 1 11,843
10:34:44 13,600 ▼ 100 72 11,842
10:34:44 13,600 ▼ 100 16 11,770
10:28:32 13,600 ▼ 100 10 11,754
10:27:45 13,550 ▼ 150 211 11,744
10:27:23 13,550 ▼ 150 105 11,533
10:24:50 13,600 ▼ 100 1 11,428
10:23:31 13,550 ▼ 150 9 11,427
10:20:07 13,550 ▼ 150 100 11,418
10:12:42 13,550 ▼ 150 50 11,318
10:11:39 13,550 ▼ 150 42 11,268
10:10:40 13,550 ▼ 150 2 11,226
10:08:54 13,550 ▼ 150 1 11,224
10:08:54 13,500 ▼ 200 7 11,223
10:08:48 13,500 ▼ 200 73 11,216
10:07:57 13,500 ▼ 200 1 11,143
10:07:28 13,450 ▼ 250 86 11,142
10:07:08 13,500 ▼ 200 100 11,056
10:07:01 13,450 ▼ 250 320 10,956
10:06:17 13,500 ▼ 200 20 10,636
10:05:25 13,500 ▼ 200 90 10,616
10:05:12 13,500 ▼ 200 709 10,526
10:03:43 13,500 ▼ 200 6 9,817
10:03:34 13,500 ▼ 200 394 9,811
10:01:38 13,500 ▼ 200 1 9,417
09:59:46 13,550 ▼ 150 207 9,416
09:55:14 13,550 ▼ 150 70 9,209
09:54:13 13,550 ▼ 150 6 9,139
09:54:13 13,600 ▼ 100 4 9,133
09:54:10 13,650 ▼ 50 11 9,129
09:53:30 13,650 ▼ 50 100 9,118
09:53:28 13,600 ▼ 100 6 9,018
09:52:56 13,650 ▼ 50 70 9,012
09:52:35 13,650 ▼ 50 1 8,942
09:51:14 13,600 ▼ 100 154 8,941
09:50:54 13,600 ▼ 100 1 8,787
09:49:45 13,550 ▼ 150 86 8,786
09:49:23 13,550 ▼ 150 316 8,700
09:49:23 13,550 ▼ 150 3 8,384
09:48:07 13,500 ▼ 200 104 8,381
09:48:07 13,500 ▼ 200 212 8,277
09:48:07 13,450 ▼ 250 1 8,065
09:48:06 13,500 ▼ 200 334 8,064
09:48:05 13,500 ▼ 200 78 7,651
09:48:05 13,500 ▼ 200 79 7,730
09:48:05 13,500 ▼ 200 471 7,573
09:48:05 13,550 ▼ 150 1,168 7,102
09:48:05 13,600 ▼ 100 310 5,934
09:46:54 13,650 ▼ 50 185 5,624
09:43:09 13,700  0 3 5,439
09:42:47 13,700  0 3 5,436
09:42:29 13,650 ▼ 50 178 5,433
09:41:55 13,700  0 70 5,255
09:37:02 13,700  0 10 5,185
09:31:13 13,700  0 13 5,175
09:29:45 13,600 ▼ 100 550 5,162
09:28:32 13,600 ▼ 100 4 4,612
09:26:56 13,700  0 10 4,608
09:25:53 13,700  0 30 4,598
09:24:29 13,700  0 1 4,568
09:24:22 13,650 ▼ 50 5 4,567
09:23:50 13,600 ▼ 100 500 4,562
09:23:45 13,650 ▼ 50 5 4,062
09:23:14 13,650 ▼ 50 10 4,057
09:22:44 13,650 ▼ 50 20 4,047
09:21:23 13,650 ▼ 50 5 4,027
09:21:23 13,650 ▼ 50 24 4,022
09:21:22 13,650 ▼ 50 37 3,998
09:21:22 13,650 ▼ 50 150 3,961
09:21:15 13,650 ▼ 50 3 3,811
09:20:51 13,650 ▼ 50 80 3,808
09:20:16 13,650 ▼ 50 89 3,728
09:20:10 13,650 ▼ 50 2 3,639
09:20:01 13,650 ▼ 50 9 3,637
09:17:17 13,700  0 198 3,628
09:16:14 13,700  0 303 3,430
09:13:38 13,750 ▲ 50 25 3,127
09:12:51 13,750 ▲ 50 24 3,102
09:09:00 13,750 ▲ 50 1 3,078
09:08:17 13,700  0 10 3,077
09:06:35 13,700  0 2 3,067
09:05:17 13,700  0 26 3,065
09:03:56 13,700  0 79 3,039
09:03:20 13,700  0 268 2,960
09:01:41 13,700  0 340 2,692
09:01:41 13,700  0 10 2,352
09:01:40 13,700  0 2,000 2,342
09:00:34 13,750 ▲ 50 299 342
09:00:20 13,750 ▲ 50 1 43
09:00:20 13,700  0 42 42

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.63 ▼ 20.21 -0.64%
코스닥 979.98 ▼ 1.42 -0.14%
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.