이그잭스
(060230)
코스닥
벤처기업부
액면가 500원
  12.13 14:27

1,100 (1,120)   [시가/고가/저가] 1,120 / 1,165 / 1,080 
전일비/등락률 ▼ 20 (-1.79%) 매도호가/호가잔량 1,105 / 2,000
거래량/전일동시간대비 214,709 /▲ 88,164 매수호가/호가잔량 1,100 / 1,360
상한가/하한가 1,455 / 785 총매도/총매수잔량 33,643 / 30,874

매도잔량 호가 매수잔량
2,036 1,175 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,400 1,170
180 1,165
8,367 1,160
6,694 1,150
3,512 1,140
4,002 1,135
5,001 1,125
451 1,120
2,000 1,105
 
1,100 1,360
1,095 6,913
1,090 2,854
1,085 3,028
1,080 3,918
1,075 2,883
1,070 5,039
1,065 2,093
1,060 504
1,055 2,282
 
총매도잔량 순매수잔량 총매수잔량
33,643 -2,769 30,874
시간외잔량 시간외잔량
0 0
 
이그잭스 060230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 772.27 (+11.87)    FUTURE 325.10 (+1.30)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
14:12:07 1,095 ▼ 25 1,500 213,069
14:07:54 1,100 ▼ 20 1 211,569
14:07:23 1,100 ▼ 20 150 211,568
14:00:01 1,095 ▼ 25 91 211,418
13:59:36 1,095 ▼ 25 909 211,327
13:57:36 1,095 ▼ 25 2,234 210,418
13:53:46 1,095 ▼ 25 957 208,184
13:51:20 1,100 ▼ 20 1 207,227
13:46:19 1,100 ▼ 20 107 207,226
13:36:48 1,110 ▼ 10 1,226 207,119
13:36:48 1,115 ▼ 5 11 205,893
13:32:13 1,115 ▼ 5 1 205,882
13:26:47 1,115 ▼ 5 100 205,881
13:23:59 1,115 ▼ 5 1 205,781
13:13:28 1,115 ▼ 5 7 205,780
13:13:16 1,115 ▼ 5 38 205,773
13:13:05 1,115 ▼ 5 12 205,735
13:12:47 1,115 ▼ 5 83 205,723
13:12:25 1,115 ▼ 5 10 205,640
13:08:17 1,115 ▼ 5 10 205,630
13:08:07 1,115 ▼ 5 11 205,620
13:07:52 1,115 ▼ 5 52 205,609
13:07:20 1,115 ▼ 5 142 205,557
13:06:51 1,115 ▼ 5 2 205,415
13:03:03 1,110 ▼ 10 5,000 205,413
13:02:13 1,115 ▼ 5 4 200,413
13:02:04 1,115 ▼ 5 3 200,409
13:01:47 1,115 ▼ 5 125 200,406
12:58:01 1,115 ▼ 5 1,000 200,281
12:38:56 1,120  0 1,199 199,281
12:36:59 1,120  0 304 198,082
12:36:58 1,120  0 900 197,778
12:33:49 1,120  0 1 196,878
12:32:01 1,120  0 3,000 196,877
12:19:05 1,125 ▲ 5 1 193,877
12:11:28 1,120  0 1 193,876
12:05:34 1,120  0 78 193,875
12:04:06 1,125 ▲ 5 350 193,797
12:01:24 1,125 ▲ 5 36 193,447
12:01:13 1,125 ▲ 5 10 193,411
12:00:48 1,125 ▲ 5 20 193,401
11:55:24 1,125 ▲ 5 15 193,381
11:54:11 1,125 ▲ 5 2 193,366
11:53:39 1,125 ▲ 5 1,500 193,364
11:53:28 1,130 ▲ 10 179 191,864
11:51:29 1,130 ▲ 10 201 191,685
11:50:47 1,130 ▲ 10 236 191,484
11:50:45 1,130 ▲ 10 648 191,248
11:50:33 1,130 ▲ 10 482 190,600
11:50:13 1,130 ▲ 10 422 190,118
11:49:19 1,125 ▲ 5 10 189,696
11:49:03 1,125 ▲ 5 130 189,686
11:48:50 1,125 ▲ 5 1 189,556
11:47:59 1,125 ▲ 5 1 189,555
11:47:56 1,120  0 351 189,554
11:47:41 1,120  0 428 189,203
11:47:32 1,120  0 1 188,775
11:47:29 1,120  0 1 188,774
11:46:54 1,120  0 219 188,773
11:46:51 1,120  0 1,000 188,554
11:46:34 1,120  0 1,001 187,554
11:46:34 1,115 ▼ 5 384 186,553
11:46:30 1,115 ▼ 5 500 186,169
11:46:04 1,115 ▼ 5 1 185,669
11:45:55 1,110 ▼ 10 511 185,668
11:45:55 1,110 ▼ 10 9 185,157
11:45:54 1,110 ▼ 10 1 185,148
11:45:51 1,110 ▼ 10 50 185,147
11:37:36 1,110 ▼ 10 20 185,097
11:37:25 1,110 ▼ 10 20 185,077
11:25:42 1,110 ▼ 10 18 185,057
11:22:22 1,110 ▼ 10 1 185,039
11:10:41 1,110 ▼ 10 1,704 185,038
10:55:39 1,120  0 1 183,334
10:52:23 1,115 ▼ 5 920 183,333
10:51:57 1,115 ▼ 5 121 182,413
10:51:49 1,115 ▼ 5 10 182,292
10:50:54 1,110 ▼ 10 55 182,282
10:50:42 1,110 ▼ 10 24 182,227
10:50:16 1,110 ▼ 10 14 182,203
10:50:07 1,110 ▼ 10 27 182,189
10:50:05 1,110 ▼ 10 10 182,162
10:49:42 1,110 ▼ 10 355 182,152
10:49:35 1,110 ▼ 10 50 181,797
10:49:16 1,110 ▼ 10 1,048 181,747
10:48:32 1,110 ▼ 10 1 180,699
10:48:10 1,105 ▼ 15 1,557 180,698
10:46:58 1,105 ▼ 15 2,500 179,141
10:46:32 1,100 ▼ 20 963 176,641
10:45:32 1,100 ▼ 20 2 175,678
10:45:26 1,095 ▼ 25 2,132 175,676
10:45:26 1,090 ▼ 30 463 173,544
10:43:09 1,090 ▼ 30 5 173,081
10:40:49 1,090 ▼ 30 100 173,076
10:40:42 1,090 ▼ 30 300 172,976
10:40:02 1,090 ▼ 30 250 172,676
10:35:32 1,090 ▼ 30 10 172,426
10:35:04 1,080 ▼ 40 500 172,416
10:34:36 1,080 ▼ 40 653 171,916
10:34:35 1,080 ▼ 40 12,290 171,263
10:34:35 1,085 ▼ 35 1,122 158,973
10:34:35 1,090 ▼ 30 588 157,851
10:33:50 1,095 ▼ 25 10 157,263
10:33:16 1,090 ▼ 30 300 157,253
10:32:48 1,090 ▼ 30 4 156,953
10:32:36 1,090 ▼ 30 300 156,949
10:32:36 1,095 ▼ 25 10 156,649
10:31:33 1,095 ▼ 25 50 156,639
10:31:22 1,095 ▼ 25 1 156,589
10:31:09 1,085 ▼ 35 357 156,588
10:31:09 1,080 ▼ 40 628 156,231
10:31:09 1,085 ▼ 35 2,040 155,603
10:31:09 1,090 ▼ 30 1,001 153,563
10:31:09 1,095 ▼ 25 331 152,562
10:30:39 1,095 ▼ 25 100 152,231
10:29:23 1,100 ▼ 20 2 152,131
10:29:18 1,095 ▼ 25 1,400 152,129
10:29:17 1,100 ▼ 20 2 150,729
10:29:04 1,095 ▼ 25 70 150,727
10:28:59 1,095 ▼ 25 439 150,657
10:25:15 1,100 ▼ 20 55 150,218
10:23:58 1,100 ▼ 20 480 150,163
10:23:36 1,105 ▼ 15 1 149,683
10:23:33 1,100 ▼ 20 20 149,682
10:22:27 1,095 ▼ 25 75 149,662
10:22:22 1,100 ▼ 20 75 149,587
10:22:08 1,100 ▼ 20 425 149,512
10:21:03 1,100 ▼ 20 89 149,087
10:20:12 1,100 ▼ 20 154 148,998
10:20:10 1,100 ▼ 20 346 148,844
10:19:47 1,100 ▼ 20 76 148,498
10:19:33 1,100 ▼ 20 120 148,422
10:18:58 1,100 ▼ 20 304 148,302
10:18:57 1,100 ▼ 20 2 147,998
10:17:57 1,090 ▼ 30 299 147,996
10:17:57 1,095 ▼ 25 1 147,697
10:17:44 1,090 ▼ 30 75 147,696
10:17:29 1,090 ▼ 30 371 147,621
10:17:29 1,095 ▼ 25 54 147,250
10:17:29 1,100 ▼ 20 75 147,196
10:15:42 1,110 ▼ 10 370 147,121
10:14:58 1,120  0 186 146,751
10:14:58 1,115 ▼ 5 144 146,565
10:14:58 1,110 ▼ 10 70 146,421
10:14:58 1,105 ▼ 15 303 146,351
10:14:58 1,100 ▼ 20 200 146,048
10:14:13 1,090 ▼ 30 1 145,848
10:14:13 1,090 ▼ 30 99 145,847
10:14:13 1,100 ▼ 20 1 145,748
10:13:38 1,105 ▼ 15 1,470 145,747
10:13:36 1,105 ▼ 15 10 144,277
10:13:29 1,105 ▼ 15 300 144,267
10:13:15 1,105 ▼ 15 200 143,967
10:13:14 1,110 ▼ 10 1,090 143,767
10:13:12 1,110 ▼ 10 1,919 142,677
10:12:57 1,110 ▼ 10 1 140,758
10:12:50 1,110 ▼ 10 990 140,757
10:11:25 1,115 ▼ 5 1 139,767
10:11:23 1,115 ▼ 5 1 139,766
10:11:21 1,115 ▼ 5 1 139,765
10:11:18 1,115 ▼ 5 1 139,764
10:11:00 1,110 ▼ 10 5 139,763
10:08:13 1,115 ▼ 5 250 139,758
10:06:56 1,115 ▼ 5 2 139,508
10:06:14 1,115 ▼ 5 70 139,506
10:06:08 1,115 ▼ 5 20 139,436
10:05:58 1,110 ▼ 10 4 139,416
10:05:49 1,110 ▼ 10 1 139,412
10:05:14 1,110 ▼ 10 1 139,411
10:04:46 1,110 ▼ 10 1 139,410
10:04:27 1,105 ▼ 15 39 139,409
10:04:27 1,110 ▼ 10 9 139,370
10:03:33 1,120  0 10 139,361
10:03:30 1,110 ▼ 10 1 139,351
10:03:15 1,105 ▼ 15 1 139,350
10:03:15 1,110 ▼ 10 1 139,349
10:03:11 1,120  0 2 139,348
10:03:11 1,115 ▼ 5 1 139,346
10:02:52 1,115 ▼ 5 1 139,345
10:02:47 1,115 ▼ 5 1 139,344
10:02:03 1,120  0 10 139,343
10:00:58 1,120  0 200 139,333
10:00:58 1,110 ▼ 10 4,089 139,133
10:00:46 1,120  0 10 135,044
10:00:43 1,120  0 2 135,034
10:00:16 1,120  0 4,084 135,032
10:00:15 1,120  0 112 130,948
10:00:15 1,120  0 300 130,836
10:00:14 1,120  0 103 130,536
10:00:14 1,120  0 100 130,433
10:00:13 1,120  0 325 130,333
10:00:12 1,120  0 3,759 130,008
10:00:11 1,120  0 4,010 126,249
10:00:00 1,125 ▲ 5 267 122,239
09:59:52 1,125 ▲ 5 181 121,972
09:59:47 1,125 ▲ 5 1 121,791
09:59:28 1,125 ▲ 5 2 121,790
09:59:28 1,120  0 2 121,788
09:59:24 1,125 ▲ 5 101 121,786
09:59:24 1,125 ▲ 5 300 121,685
09:59:23 1,125 ▲ 5 2 121,385
09:59:18 1,120  0 795 121,383
09:59:13 1,125 ▲ 5 2 120,588
09:59:06 1,125 ▲ 5 357 120,586
09:59:06 1,125 ▲ 5 1 120,229
09:59:03 1,125 ▲ 5 9 120,228
09:58:54 1,125 ▲ 5 10 120,219
09:58:42 1,125 ▲ 5 398 120,209
09:58:28 1,130 ▲ 10 2 119,811
09:58:28 1,130 ▲ 10 48 119,809
09:58:27 1,130 ▲ 10 10 119,761
09:58:19 1,120  0 26,825 119,751
09:55:56 1,100 ▼ 20 181 92,926
09:55:56 1,110 ▼ 10 20,000 90,744
09:55:56 1,105 ▼ 15 2,001 92,745
09:55:56 1,115 ▼ 5 1,394 70,744
09:55:56 1,120  0 6,000 69,350
09:55:56 1,125 ▲ 5 8,110 63,350
09:55:56 1,130 ▲ 10 3,804 55,240
09:55:56 1,140 ▲ 20 526 51,313
09:55:56 1,135 ▲ 15 123 51,436
09:55:56 1,150 ▲ 30 1,038 50,787
09:54:48 1,165 ▲ 45 2 49,749
09:54:25 1,165 ▲ 45 1 49,747
09:53:39 1,150 ▲ 30 62 49,746
09:53:04 1,150 ▲ 30 38 49,684
09:51:38 1,150 ▲ 30 520 49,646
09:51:32 1,150 ▲ 30 38 49,126
09:51:29 1,165 ▲ 45 34 49,088
09:51:28 1,160 ▲ 40 53 49,054
09:51:28 1,160 ▲ 40 8,947 49,001
09:51:12 1,160 ▲ 40 45 40,054
09:51:12 1,155 ▲ 35 82 40,009
09:51:12 1,155 ▲ 35 7,896 39,927
09:51:12 1,150 ▲ 30 104 32,031
09:50:45 1,150 ▲ 30 1 31,927
09:50:45 1,150 ▲ 30 515 31,926
09:50:31 1,150 ▲ 30 1 31,411
09:48:24 1,145 ▲ 25 60 31,410
09:47:43 1,150 ▲ 30 34 31,350
09:47:42 1,145 ▲ 25 2,485 31,316
09:46:55 1,140 ▲ 20 300 28,831
09:44:26 1,135 ▲ 15 30 28,531
09:40:19 1,145 ▲ 25 25 28,501
09:35:11 1,150 ▲ 30 475 28,476
09:34:52 1,145 ▲ 25 290 28,001
09:34:28 1,140 ▲ 20 7 27,711
09:33:49 1,125 ▲ 5 7 27,704
09:33:28 1,140 ▲ 20 414 27,697
09:33:08 1,135 ▲ 15 250 27,283
09:29:45 1,120  0 200 27,033
09:27:03 1,120  0 16 26,833
09:26:37 1,120  0 3 26,817
09:26:11 1,120  0 860 26,814
09:25:45 1,120  0 2,230 25,954
09:25:11 1,120  0 238 23,724
09:25:11 1,125 ▲ 5 12 23,486
09:24:52 1,125 ▲ 5 988 23,474
09:24:52 1,130 ▲ 10 1,262 22,486
09:23:48 1,135 ▲ 15 1,163 20,549
09:23:48 1,130 ▲ 10 675 21,224
09:20:26 1,135 ▲ 15 20 19,386
09:20:08 1,135 ▲ 15 30 19,366
09:20:00 1,135 ▲ 15 474 19,336
09:19:52 1,135 ▲ 15 20 18,862
09:19:44 1,135 ▲ 15 513 18,842
09:19:30 1,140 ▲ 20 430 18,329
09:19:24 1,140 ▲ 20 100 17,899
09:18:45 1,145 ▲ 25 90 17,799
09:18:41 1,145 ▲ 25 50 17,709
09:18:24 1,150 ▲ 30 1 17,659
09:18:20 1,150 ▲ 30 4 17,658
09:18:20 1,145 ▲ 25 17 17,654
09:17:42 1,140 ▲ 20 51 17,637
09:16:17 1,135 ▲ 15 3 17,586
09:16:15 1,130 ▲ 10 1,064 17,583
09:15:18 1,130 ▲ 10 500 16,519
09:15:12 1,130 ▲ 10 22 16,019
09:14:20 1,130 ▲ 10 9 15,997
09:13:44 1,125 ▲ 5 290 15,988
09:13:35 1,130 ▲ 10 51 15,698
09:13:35 1,130 ▲ 10 300 15,647
09:13:13 1,130 ▲ 10 100 15,347
09:13:10 1,130 ▲ 10 60 15,247
09:12:51 1,130 ▲ 10 1 15,187
09:12:05 1,130 ▲ 10 10 15,186
09:12:05 1,145 ▲ 25 3 15,176
09:12:03 1,130 ▲ 10 10 15,173
09:12:03 1,130 ▲ 10 230 15,163
09:12:03 1,135 ▲ 15 70 14,933
09:12:02 1,140 ▲ 20 1 14,863
09:11:45 1,150 ▲ 30 1 14,862
09:11:30 1,160 ▲ 40 6 14,861
09:11:30 1,155 ▲ 35 10 14,855
09:11:15 1,155 ▲ 35 7 14,845
09:11:14 1,155 ▲ 35 13 14,838
09:10:57 1,160 ▲ 40 1 14,825
09:10:57 1,155 ▲ 35 12 14,824
09:10:56 1,160 ▲ 40 34 14,812
09:10:56 1,155 ▲ 35 130 14,778
09:10:56 1,145 ▲ 25 48 14,638
09:10:56 1,150 ▲ 30 10 14,648
09:10:55 1,125 ▲ 5 10 14,590
09:10:31 1,130 ▲ 10 10 14,580
09:10:05 1,125 ▲ 5 3 14,570
09:09:59 1,125 ▲ 5 17 14,567
09:09:58 1,120  0 930 14,550
09:09:56 1,120  0 1,000 13,620
09:09:54 1,115 ▼ 5 30 12,620
09:09:50 1,115 ▼ 5 576 12,590
09:09:50 1,115 ▼ 5 36 12,014
09:09:24 1,115 ▼ 5 1,000 11,978
09:09:10 1,115 ▼ 5 1,000 10,978
09:09:03 1,110 ▼ 10 17 9,978
09:09:03 1,110 ▼ 10 183 9,961
09:08:54 1,095 ▼ 25 1,612 9,778
09:08:49 1,095 ▼ 25 1,000 8,166
09:08:24 1,095 ▼ 25 51 7,166
09:08:24 1,095 ▼ 25 4,927 7,115
09:07:58 1,110 ▼ 10 10 2,188
09:07:52 1,110 ▼ 10 7 2,178
09:07:00 1,110 ▼ 10 79 2,171
09:07:00 1,110 ▼ 10 21 2,092
09:04:34 1,115 ▼ 5 136 2,071
09:04:34 1,110 ▼ 10 28 1,925
09:04:34 1,115 ▼ 5 10 1,935
09:04:34 1,105 ▼ 15 226 1,897
09:04:11 1,090 ▼ 30 5 1,671
09:03:52 1,090 ▼ 30 1,000 1,666
09:01:43 1,090 ▼ 30 100 666
09:01:34 1,090 ▼ 30 157 566
09:01:24 1,090 ▼ 30 3 409
09:01:23 1,090 ▼ 30 11 406
09:01:23 1,090 ▼ 30 12 395
09:01:23 1,095 ▼ 25 5 383
09:01:22 1,090 ▼ 30 10 378
09:00:11 1,120  0 368 368

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 14:27    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,472.88 ▲ 11.88 0.48%
코스닥 770.79 ▲ 10.39 1.37%
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.