아이에이
(038880)
코스닥
벤처기업부
액면가 500원
  03.22 15:59

2,980 (2,980)   [시가/고가/저가] 2,980 / 3,030 / 2,900 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 2,980 / 5,688
거래량/전일동시간대비 101,780 /▼ 10,715 매수호가/호가잔량 2,975 / 2,000
상한가/하한가 3,870 / 2,090 총매도/총매수잔량 13,051 / 5,056

매도잔량 호가 매수잔량
1,508 3,030 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
86 3,025
1,098 3,020
584 3,015
1 3,005
981 3,000
18 2,995
1,087 2,990
2,000 2,985
5,688 2,980
 
2,975 2,000
2,970 168
2,965 180
2,960 1,276
2,955 203
2,940 200
2,935 810
2,920 1
2,915 18
2,905 200
 
총매도잔량 순매수잔량 총매수잔량
13,051 -7,995 5,056
시간외잔량 시간외잔량
2,426 0
 
아이에이 038880
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.97 (+0.45)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:19 2,980  0 3,500 101,780
15:19:59 2,960 ▼ 20 5 98,280
15:19:42 2,960 ▼ 20 590 98,265
15:19:42 2,965 ▼ 15 10 98,275
15:19:28 2,965 ▼ 15 1 97,675
15:19:14 2,965 ▼ 15 1 97,674
15:19:14 2,965 ▼ 15 10 97,673
15:18:37 2,965 ▼ 15 9 97,663
15:18:37 2,960 ▼ 20 191 97,654
15:18:28 2,960 ▼ 20 10 97,463
15:18:19 2,955 ▼ 25 56 97,453
15:18:18 2,955 ▼ 25 744 97,397
15:18:14 2,955 ▼ 25 1 96,653
15:18:08 2,950 ▼ 30 74 96,652
15:18:08 2,950 ▼ 30 1,626 96,578
15:17:51 2,945 ▼ 35 33 94,952
15:17:51 2,945 ▼ 35 167 94,919
15:17:47 2,945 ▼ 35 7 94,752
15:17:47 2,940 ▼ 40 1 94,745
15:17:35 2,935 ▼ 45 1,240 94,744
15:17:22 2,935 ▼ 45 59 93,504
15:17:12 2,930 ▼ 50 482 93,445
15:17:12 2,930 ▼ 50 1,518 92,963
15:15:45 2,930 ▼ 50 20 91,445
15:14:27 2,930 ▼ 50 10 91,425
15:14:16 2,900 ▼ 80 39 91,415
15:14:16 2,905 ▼ 75 161 91,376
15:14:04 2,905 ▼ 75 400 91,215
15:13:55 2,930 ▼ 50 5 90,815
15:13:44 2,905 ▼ 75 100 90,810
15:13:27 2,930 ▼ 50 25 90,710
15:13:07 2,905 ▼ 75 1,000 90,685
15:13:02 2,930 ▼ 50 75 89,685
15:12:35 2,930 ▼ 50 1 89,610
15:12:26 2,910 ▼ 70 46 89,609
15:12:24 2,910 ▼ 70 243 89,563
15:12:13 2,930 ▼ 50 1 89,320
15:12:05 2,910 ▼ 70 414 89,319
15:11:48 2,930 ▼ 50 3 88,905
15:11:48 2,925 ▼ 55 7 88,902
15:11:35 2,925 ▼ 55 100 88,895
15:10:45 2,925 ▼ 55 8 88,795
15:10:41 2,910 ▼ 70 4 88,787
15:10:41 2,915 ▼ 65 250 88,783
15:10:36 2,925 ▼ 55 119 88,533
15:10:36 2,925 ▼ 55 100 88,414
15:10:20 2,925 ▼ 55 100 88,314
15:09:33 2,930 ▼ 50 100 88,214
15:09:05 2,930 ▼ 50 30 88,114
15:08:57 2,930 ▼ 50 8 88,084
15:08:46 2,930 ▼ 50 10 88,076
15:08:04 2,930 ▼ 50 1 88,066
15:08:00 2,930 ▼ 50 45 88,065
15:07:47 2,930 ▼ 50 30 88,020
15:07:45 2,910 ▼ 70 86 87,990
15:07:34 2,930 ▼ 50 50 87,904
15:07:24 2,930 ▼ 50 473 87,854
15:07:13 2,930 ▼ 50 10 87,381
15:06:59 2,930 ▼ 50 50 87,371
15:06:43 2,930 ▼ 50 50 87,321
15:05:39 2,930 ▼ 50 50 87,271
15:05:07 2,930 ▼ 50 20 87,221
15:05:07 2,905 ▼ 75 600 87,201
15:04:01 2,930 ▼ 50 50 86,601
15:03:34 2,930 ▼ 50 2 86,551
15:03:29 2,905 ▼ 75 50 86,549
15:03:13 2,930 ▼ 50 1 86,499
15:03:13 2,925 ▼ 55 10 86,498
15:03:02 2,930 ▼ 50 2 86,488
15:02:57 2,905 ▼ 75 1,741 86,486
15:02:57 2,910 ▼ 70 120 84,745
15:02:52 2,930 ▼ 50 10 84,625
15:02:44 2,930 ▼ 50 10 84,615
15:02:33 2,930 ▼ 50 10 84,605
15:02:25 2,920 ▼ 60 75 84,595
15:02:12 2,920 ▼ 60 7 84,520
15:02:01 2,920 ▼ 60 70 84,513
15:01:25 2,915 ▼ 65 500 84,443
15:01:08 2,920 ▼ 60 11 83,943
15:01:07 2,920 ▼ 60 239 83,932
15:01:07 2,920 ▼ 60 800 83,693
15:00:31 2,910 ▼ 70 136 82,029
15:00:31 2,905 ▼ 75 864 82,893
15:00:23 2,910 ▼ 70 464 81,893
15:00:18 2,910 ▼ 70 688 81,429
15:00:18 2,910 ▼ 70 848 80,741
15:00:12 2,915 ▼ 65 400 79,893
14:59:58 2,910 ▼ 70 22 79,493
14:59:48 2,910 ▼ 70 140 79,471
14:59:39 2,905 ▼ 75 492 79,331
14:59:39 2,910 ▼ 70 600 78,839
14:59:36 2,935 ▼ 45 100 78,239
14:59:26 2,905 ▼ 75 979 78,139
14:59:26 2,910 ▼ 70 1,156 77,160
14:59:11 2,910 ▼ 70 118 76,004
14:59:11 2,915 ▼ 65 956 75,886
14:58:57 2,910 ▼ 70 611 74,930
14:58:57 2,920 ▼ 60 2,240 73,316
14:58:57 2,925 ▼ 55 1,950 71,076
14:58:57 2,915 ▼ 65 1,003 74,319
14:58:57 2,930 ▼ 50 1,034 69,126
14:58:13 2,950 ▼ 30 100 68,092
14:55:17 2,950 ▼ 30 3 67,992
14:55:15 2,950 ▼ 30 3 67,989
14:53:38 2,930 ▼ 50 38 67,986
14:53:23 2,950 ▼ 30 50 67,948
14:52:32 2,950 ▼ 30 50 67,898
14:52:06 2,950 ▼ 30 100 67,848
14:51:50 2,950 ▼ 30 100 67,748
14:51:41 2,930 ▼ 50 1 67,648
14:51:01 2,945 ▼ 35 10 67,647
14:49:59 2,930 ▼ 50 32 67,637
14:49:57 2,930 ▼ 50 13 67,605
14:49:52 2,930 ▼ 50 22 67,592
14:49:52 2,930 ▼ 50 2,256 67,570
14:49:52 2,940 ▼ 40 1,588 63,692
14:49:52 2,935 ▼ 45 1,622 65,314
14:49:52 2,945 ▼ 35 684 62,104
14:49:37 2,945 ▼ 35 100 61,420
14:47:23 2,950 ▼ 30 251 61,320
14:46:09 2,960 ▼ 20 50 61,069
14:44:04 2,960 ▼ 20 2 61,019
14:44:02 2,960 ▼ 20 2 61,017
14:43:42 2,950 ▼ 30 10 61,015
14:43:19 2,950 ▼ 30 13 61,005
14:43:19 2,950 ▼ 30 8 60,992
14:41:29 2,950 ▼ 30 600 60,984
14:41:26 2,950 ▼ 30 369 60,384
14:37:46 2,965 ▼ 15 1 60,015
14:37:19 2,950 ▼ 30 350 60,014
14:37:00 2,965 ▼ 15 1 59,664
14:36:18 2,950 ▼ 30 47 59,663
14:35:44 2,950 ▼ 30 53 59,616
14:35:14 2,955 ▼ 25 10 59,563
14:34:56 2,950 ▼ 30 15 59,553
14:34:54 2,950 ▼ 30 585 59,538
14:34:42 2,950 ▼ 30 18 58,953
14:34:34 2,950 ▼ 30 18 58,935
14:34:24 2,950 ▼ 30 18 58,917
14:34:03 2,950 ▼ 30 7 58,899
14:33:34 2,950 ▼ 30 4 58,892
14:32:33 2,950 ▼ 30 36 58,888
14:31:07 2,950 ▼ 30 100 58,852
14:30:06 2,950 ▼ 30 10 58,752
14:27:39 2,950 ▼ 30 200 58,742
14:26:25 2,950 ▼ 30 350 58,542
14:24:10 2,950 ▼ 30 1 58,192
14:23:08 2,945 ▼ 35 100 58,191
14:22:28 2,950 ▼ 30 10 58,091
14:21:09 2,950 ▼ 30 40 58,081
14:18:34 2,950 ▼ 30 1 58,041
14:12:26 2,960 ▼ 20 1 58,040
14:11:48 2,940 ▼ 40 88 58,039
14:11:48 2,945 ▼ 35 406 57,951
14:09:25 2,960 ▼ 20 100 57,545
14:08:06 2,960 ▼ 20 100 57,445
14:06:22 2,960 ▼ 20 1 57,345
14:02:43 2,965 ▼ 15 1 57,344
14:01:54 2,950 ▼ 30 418 57,343
14:01:54 2,950 ▼ 30 82 56,925
14:01:51 2,965 ▼ 15 9 56,843
14:01:46 2,950 ▼ 30 500 56,834
13:56:43 2,965 ▼ 15 200 56,334
13:54:59 2,965 ▼ 15 4 56,134
13:54:03 2,940 ▼ 40 3,232 56,130
13:54:03 2,945 ▼ 35 268 52,898
13:50:49 2,975 ▼ 5 1 52,630
13:48:30 2,945 ▼ 35 1,219 52,629
13:48:30 2,950 ▼ 30 281 51,410
13:48:00 2,950 ▼ 30 99 51,129
13:47:00 2,975 ▼ 5 5 51,030
13:43:44 2,975 ▼ 5 1 51,025
13:42:55 2,950 ▼ 30 520 51,024
13:42:41 2,950 ▼ 30 134 50,504
13:42:41 2,950 ▼ 30 113 50,370
13:42:41 2,950 ▼ 30 117 50,257
13:42:38 2,950 ▼ 30 5,430 50,140
13:42:33 2,950 ▼ 30 2,500 44,710
13:42:31 2,950 ▼ 30 90 42,210
13:40:39 2,975 ▼ 5 1 42,120
13:40:15 2,970 ▼ 10 7 42,119
13:40:15 2,970 ▼ 10 23 42,112
13:29:28 2,975 ▼ 5 20 42,089
13:15:16 2,975 ▼ 5 2 42,069
13:11:14 2,950 ▼ 30 421 42,067
13:11:14 2,950 ▼ 30 577 41,646
13:01:24 2,970 ▼ 10 1 41,069
12:59:46 2,970 ▼ 10 1 41,068
12:47:39 2,980  0 1 41,067
12:47:06 2,970 ▼ 10 591 41,066
12:47:01 2,970 ▼ 10 771 40,475
12:47:01 2,970 ▼ 10 526 39,704
12:46:34 2,970 ▼ 10 1 39,178
12:46:28 2,950 ▼ 30 536 39,177
12:44:54 2,955 ▼ 25 186 38,641
12:44:50 2,955 ▼ 25 67 38,455
12:41:30 2,970 ▼ 10 10 38,388
12:38:56 2,975 ▼ 5 1 38,378
12:35:46 2,950 ▼ 30 50 38,377
12:33:29 2,950 ▼ 30 490 38,327
12:30:17 2,980  0 100 37,837
12:26:56 2,980  0 5 37,737
12:17:02 2,980  0 2 37,732
12:17:00 2,980  0 1 37,730
12:12:30 2,970 ▼ 10 47 37,729
12:09:44 2,970 ▼ 10 2 37,682
12:09:33 2,970 ▼ 10 2 37,680
12:08:42 2,945 ▼ 35 565 37,678
12:08:42 2,950 ▼ 30 235 37,113
12:06:59 2,980  0 200 36,878
12:06:59 2,970 ▼ 10 100 36,678
12:03:51 2,970 ▼ 10 1 36,578
12:01:49 2,950 ▼ 30 5,544 36,577
12:01:49 2,955 ▼ 25 1,529 31,033
12:01:49 2,960 ▼ 20 328 29,504
12:01:49 2,965 ▼ 15 99 29,176
12:01:48 2,965 ▼ 15 2 29,077
12:00:22 2,970 ▼ 10 336 29,075
12:00:22 2,970 ▼ 10 64 28,739
11:50:19 2,980  0 120 28,675
11:47:55 2,980  0 100 28,555
11:47:17 2,980  0 36 28,455
11:44:33 2,980  0 1 28,419
11:18:09 2,985 ▲ 5 1 28,418
11:17:52 2,970 ▼ 10 3 28,417
11:17:37 2,970 ▼ 10 997 28,414
11:15:25 2,970 ▼ 10 3 27,417
11:15:25 2,965 ▼ 15 67 27,414
11:14:55 2,965 ▼ 15 1 27,347
11:14:38 2,960 ▼ 20 22 27,346
11:12:40 2,960 ▼ 20 95 27,324
11:12:27 2,960 ▼ 20 40 27,229
11:11:42 2,965 ▼ 15 10 27,189
11:11:36 2,965 ▼ 15 330 27,179
11:01:38 2,965 ▼ 15 1 26,849
10:58:57 2,950 ▼ 30 351 26,848
10:58:04 2,950 ▼ 30 32 26,497
10:57:55 2,950 ▼ 30 250 26,465
10:57:18 2,950 ▼ 30 18 26,215
10:57:18 2,955 ▼ 25 259 26,197
10:57:18 2,960 ▼ 20 30 25,938
10:53:27 2,965 ▼ 15 90 25,908
10:51:28 2,965 ▼ 15 1 25,818
10:50:14 2,960 ▼ 20 11 25,817
10:49:23 2,955 ▼ 25 75 25,806
10:49:16 2,955 ▼ 25 325 25,731
10:49:14 2,955 ▼ 25 200 25,406
10:48:24 2,950 ▼ 30 1,000 25,206
10:48:02 2,950 ▼ 30 350 24,206
10:47:31 2,955 ▼ 25 1 23,856
10:47:21 2,950 ▼ 30 3,580 23,855
10:46:50 2,955 ▼ 25 690 20,275
10:46:21 2,955 ▼ 25 100 19,585
10:46:16 2,955 ▼ 25 300 19,485
10:43:21 2,970 ▼ 10 500 19,185
10:43:16 2,955 ▼ 25 973 18,685
10:43:16 2,960 ▼ 20 727 17,712
10:42:18 2,960 ▼ 20 469 16,985
10:41:10 2,960 ▼ 20 324 16,516
10:39:53 2,960 ▼ 20 199 16,192
10:39:53 2,965 ▼ 15 1 15,993
10:39:25 2,970 ▼ 10 300 15,992
10:37:56 2,980  0 10 15,692
10:31:30 2,980  0 1 15,682
10:27:36 2,980  0 300 15,681
10:26:28 2,980  0 153 15,381
10:26:04 2,980  0 1 15,228
10:26:03 2,965 ▼ 15 1 15,227
10:24:17 2,960 ▼ 20 743 15,226
10:23:52 2,965 ▼ 15 400 14,483
10:23:16 2,960 ▼ 20 316 14,083
10:23:16 2,970 ▼ 10 860 12,145
10:23:16 2,965 ▼ 15 1,622 13,767
10:23:16 2,975 ▼ 5 2 11,285
10:20:05 2,980  0 1 11,283
10:19:33 2,985 ▲ 5 76 11,282
10:18:56 2,990 ▲ 10 1 11,206
10:13:14 2,985 ▲ 5 563 11,205
10:08:42 2,985 ▲ 5 2 10,642
10:07:34 2,985 ▲ 5 12 10,640
10:00:08 2,985 ▲ 5 200 10,628
10:00:02 2,985 ▲ 5 75 10,428
09:57:57 2,985 ▲ 5 200 10,353
09:56:49 2,990 ▲ 10 1 10,153
09:56:03 2,975 ▼ 5 53 10,152
09:54:47 2,980  0 468 9,845
09:54:47 2,975 ▼ 5 254 10,099
09:54:47 2,985 ▲ 5 78 9,377
09:54:01 2,990 ▲ 10 129 9,299
09:52:59 2,990 ▲ 10 1 9,170
09:51:53 2,985 ▲ 5 1 9,169
09:49:13 2,985 ▲ 5 21 9,168
09:48:19 2,990 ▲ 10 75 9,147
09:45:46 2,990 ▲ 10 10 9,072
09:40:58 2,980  0 15 9,062
09:39:30 2,990 ▲ 10 200 9,047
09:32:44 3,000 ▲ 20 10 8,847
09:31:48 3,000 ▲ 20 10 8,837
09:31:36 3,000 ▲ 20 10 8,827
09:30:54 2,980  0 339 8,817
09:30:50 2,980  0 500 8,478
09:30:46 2,980  0 246 7,978
09:30:46 2,985 ▲ 5 151 7,732
09:30:46 2,990 ▲ 10 101 7,581
09:30:46 2,995 ▲ 15 2 7,480
09:27:31 3,015 ▲ 35 1 7,478
09:26:56 2,995 ▲ 15 410 7,477
09:23:43 3,030 ▲ 50 127 7,067
09:23:43 3,025 ▲ 45 18 6,940
09:23:43 3,020 ▲ 40 105 6,922
09:21:52 3,020 ▲ 40 1,200 6,817
09:21:48 2,995 ▲ 15 1,290 5,617
09:21:48 3,000 ▲ 20 122 4,327
09:21:23 3,020 ▲ 40 100 4,205
09:19:03 3,020 ▲ 40 165 4,105
09:19:03 3,015 ▲ 35 316 3,940
09:18:35 3,015 ▲ 35 331 3,624
09:18:29 3,015 ▲ 35 331 3,293
09:17:38 3,010 ▲ 30 166 2,962
09:16:59 3,005 ▲ 25 3 2,796
09:16:59 3,010 ▲ 30 60 2,793
09:13:02 3,015 ▲ 35 83 1,957
09:13:02 3,020 ▲ 40 776 2,733
09:11:32 3,015 ▲ 35 1 1,874
09:11:31 3,010 ▲ 30 1 1,873
09:05:09 3,020 ▲ 40 100 1,872
09:04:03 3,020 ▲ 40 262 1,772
09:04:03 3,015 ▲ 35 166 1,510
09:04:03 3,010 ▲ 30 18 1,344
09:04:03 3,000 ▲ 20 18 1,308
09:04:03 3,005 ▲ 25 18 1,326
09:04:03 2,995 ▲ 15 18 1,290
09:04:01 2,990 ▲ 10 18 1,272
09:02:53 3,020 ▲ 40 5 1,254
09:02:53 3,015 ▲ 35 5 1,249
09:02:44 3,015 ▲ 35 13 1,244
09:02:44 3,010 ▲ 30 18 1,231
09:02:44 3,000 ▲ 20 18 1,195
09:02:44 3,005 ▲ 25 18 1,213
09:02:44 2,990 ▲ 10 265 1,159
09:02:44 2,995 ▲ 15 18 1,177
09:02:33 2,990 ▲ 10 50 894
09:01:51 2,990 ▲ 10 1 844
09:01:38 2,980  0 69 843
09:01:38 2,985 ▲ 5 1 774
09:01:38 2,990 ▲ 10 20 773
09:01:34 3,020 ▲ 40 33 753
09:00:57 3,025 ▲ 45 100 720
09:00:42 3,025 ▲ 45 20 620
09:00:30 2,980  0 600 600

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.