이글루시큐리티
(067920)
코스닥
벤처기업부
액면가 500원
  05.20 15:59

4,435 (4,615)   [시가/고가/저가] 4,615 / 4,710 / 4,435 
전일비/등락률 ▼ 180 (-3.90%) 매도호가/호가잔량 4,485 / 412
거래량/전일동시간대비 27,324 /▼ 2,860 매수호가/호가잔량 4,450 / 279
상한가/하한가 5,990 / 3,235 총매도/총매수잔량 3,879 / 3,761

매도잔량 호가 매수잔량
59 4,645 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
253 4,640
1 4,610
494 4,605
500 4,555
1 4,550
1,100 4,530
1,005 4,525
54 4,510
412 4,485
 
4,450 279
4,445 27
4,440 600
4,435 138
4,430 43
4,425 510
4,420 32
4,415 30
4,410 1,000
4,405 1,102
 
총매도잔량 순매수잔량 총매수잔량
3,879 -118 3,761
시간외잔량 시간외잔량
0 354
 
이글루시큐리티 067920
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 702.08 (-12.05)    FUTURE 265.30 (+0.50)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:19:59 4,435 ▼ 180 122 25,788
15:19:08 4,485 ▼ 130 3 25,666
15:18:58 4,450 ▼ 165 52 25,247
15:18:58 4,455 ▼ 160 1 25,195
15:17:50 4,460 ▼ 155 85 25,191
15:17:07 4,485 ▼ 130 45 25,106
15:16:30 4,460 ▼ 155 26 25,060
15:16:29 4,490 ▼ 125 1 25,034
15:16:28 4,490 ▼ 125 1 25,033
15:15:53 4,490 ▼ 125 1 24,424
15:11:03 4,460 ▼ 155 25 23,008
15:10:06 4,495 ▼ 120 1 22,897
15:09:03 4,455 ▼ 160 20 22,460
15:09:03 4,455 ▼ 160 1,117 22,440
15:08:49 4,490 ▼ 125 1 20,809
15:08:41 4,485 ▼ 130 420 20,807
15:08:30 4,490 ▼ 125 1 20,387
15:07:46 4,510 ▼ 105 1 19,974
15:07:39 4,510 ▼ 105 945 19,973
15:07:28 4,515 ▼ 100 1 19,028
15:06:49 4,525 ▼ 90 4 18,968
15:06:33 4,525 ▼ 90 1 18,564
15:06:21 4,515 ▼ 100 56 18,563
15:06:21 4,515 ▼ 100 653 18,507
15:06:21 4,520 ▼ 95 10 17,854
15:03:23 4,530 ▼ 85 1 17,800
15:03:22 4,530 ▼ 85 1 17,799
15:03:21 4,520 ▼ 95 5 17,798
15:03:21 4,520 ▼ 95 30 17,793
15:03:05 4,520 ▼ 95 121 17,677
15:03:05 4,520 ▼ 95 1 17,556
15:01:16 4,530 ▼ 85 1 17,555
15:00:59 4,520 ▼ 95 938 17,465
15:00:17 4,525 ▼ 90 20 16,265
14:57:04 4,535 ▼ 80 3 16,245
14:56:39 4,535 ▼ 80 1 16,168
14:56:38 4,530 ▼ 85 52 16,161
14:56:31 4,530 ▼ 85 9 16,109
14:56:24 4,530 ▼ 85 1 16,100
14:56:05 4,535 ▼ 80 1 16,098
14:55:59 4,530 ▼ 85 92 16,097
14:53:10 4,530 ▼ 85 3 16,001
14:52:55 4,530 ▼ 85 1 15,998
14:52:52 4,525 ▼ 90 10 15,997
14:52:44 4,530 ▼ 85 1 15,987
14:52:43 4,525 ▼ 90 49 15,986
14:52:35 4,525 ▼ 90 17 15,937
14:52:28 4,530 ▼ 85 1 15,920
14:52:24 4,525 ▼ 90 8 15,919
14:52:17 4,525 ▼ 90 24 15,911
14:52:06 4,525 ▼ 90 48 15,887
14:51:58 4,525 ▼ 90 108 15,838
14:51:38 4,530 ▼ 85 18 14,922
14:51:06 4,530 ▼ 85 121 14,873
14:50:50 4,540 ▼ 75 10 14,752
14:49:44 4,540 ▼ 75 135 14,742
14:41:29 4,555 ▼ 60 1 14,607
14:41:21 4,540 ▼ 75 5 14,606
14:41:20 4,540 ▼ 75 1,000 14,601
14:41:17 4,545 ▼ 70 29 13,601
14:40:40 4,545 ▼ 70 17 13,562
14:40:32 4,545 ▼ 70 33 13,545
14:38:28 4,545 ▼ 70 64 13,462
14:38:28 4,545 ▼ 70 700 13,398
14:33:26 4,555 ▼ 60 128 12,462
14:33:26 4,555 ▼ 60 67 12,334
14:14:45 4,540 ▼ 75 1,000 12,196
14:10:10 4,575 ▼ 40 2 11,196
14:02:58 4,600 ▼ 15 1 10,380
14:02:23 4,560 ▼ 55 33 10,370
13:57:08 4,560 ▼ 55 150 10,334
13:56:49 4,560 ▼ 55 726 10,184
13:53:38 4,585 ▼ 30 17 9,421
13:48:05 4,590 ▼ 25 1 9,404
13:47:54 4,540 ▼ 75 60 9,403
13:47:54 4,550 ▼ 65 4 9,343
13:46:59 4,545 ▼ 70 3 9,219
13:46:59 4,560 ▼ 55 10 9,057
13:46:59 4,565 ▼ 50 10 9,047
13:35:09 4,595 ▼ 20 1 9,036
13:35:00 4,555 ▼ 60 353 9,035
13:35:00 4,560 ▼ 55 447 8,682
13:33:44 4,560 ▼ 55 72 8,234
13:30:15 4,570 ▼ 45 257 6,904
13:30:15 4,580 ▼ 35 10 6,647
13:26:30 4,580 ▼ 35 179 6,634
13:26:21 4,570 ▼ 45 85 6,455
13:20:07 4,605 ▼ 10 1 6,309
13:17:50 4,600 ▼ 15 2 6,305
13:17:46 4,605 ▼ 10 1 6,303
13:08:58 4,645 ▲ 30 1 6,301
13:07:52 4,645 ▲ 30 10 6,300
13:01:18 4,645 ▲ 30 22 6,290
12:53:16 4,645 ▲ 30 1 6,268
12:52:53 4,630 ▲ 15 1 6,267
12:52:39 4,635 ▲ 20 1 6,264
12:52:30 4,625 ▲ 10 1 6,263
12:52:21 4,620 ▲ 5 1 6,262
12:52:14 4,615  0 1 6,261
12:51:57 4,615  0 1 6,260
12:51:46 4,620 ▲ 5 1 6,259
12:50:25 4,650 ▲ 35 1 6,258
12:43:41 4,660 ▲ 45 1 6,256
12:43:36 4,660 ▲ 45 1 6,255
12:43:33 4,660 ▲ 45 1 6,254
12:43:31 4,660 ▲ 45 1 6,253
12:43:26 4,660 ▲ 45 1 6,252
12:34:54 4,660 ▲ 45 1 6,194
12:24:29 4,650 ▲ 35 2 5,187
12:19:48 4,650 ▲ 35 1 5,185
12:19:37 4,585 ▼ 30 257 4,779
12:19:37 4,590 ▼ 25 7 4,522
12:19:37 4,595 ▼ 20 1 4,515
12:04:03 4,650 ▲ 35 31 4,514
11:49:30 4,590 ▼ 25 2 4,483
11:29:13 4,650 ▲ 35 3 4,181
11:08:03 4,660 ▲ 45 2 3,978
11:04:48 4,660 ▲ 45 3 3,976
11:04:30 4,595 ▼ 20 68 3,972
11:00:35 4,595 ▼ 20 100 3,654
10:59:34 4,595 ▼ 20 100 3,554
10:57:17 4,580 ▼ 35 1 3,302
10:18:47 4,660 ▲ 45 41 2,966
10:18:47 4,655 ▲ 40 1 2,925
09:55:32 4,660 ▲ 45 4 2,799
09:42:15 4,665 ▲ 50 1 2,669
09:40:09 4,665 ▲ 50 20 2,333
09:40:09 4,570 ▼ 45 196 2,313
09:40:09 4,615  0 369 2,099
09:32:33 4,680 ▲ 65 1 1,624
09:32:03 4,620 ▲ 5 135 1,623
09:32:03 4,635 ▲ 20 1 1,438
09:32:03 4,645 ▲ 30 26 1,437
09:13:32 4,680 ▲ 65 151 1,410
09:13:32 4,675 ▲ 60 11 1,211
09:11:11 4,630 ▲ 15 165 820
09:04:30 4,695 ▲ 80 10 655
09:02:37 4,705 ▲ 90 10 605
09:01:34 4,710 ▲ 95 1 585
09:00:30 4,635 ▲ 20 165 584
09:00:30 4,615  0 419 419

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,055.71 ▼ 0.09 -0.00%
코스닥 702.08 ▼ 12.05 -1.69%
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.