유아이디
(069330)
코스닥
벤처기업부
액면가 500원
  02.15 15:59

1,450 (1,485)   [시가/고가/저가] 1,470 / 1,480 / 1,400 
전일비/등락률 ▼ 35 (-2.36%) 매도호가/호가잔량 1,460 / 212
거래량/전일동시간대비 139,809 /▲ 57,585 매수호가/호가잔량 1,450 / 316
상한가/하한가 1,930 / 1,040 총매도/총매수잔량 10,362 / 18,684

매도잔량 호가 매수잔량
31 1,505 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
259 1,500
2,640 1,495
2,448 1,490
205 1,485
2,699 1,480
50 1,475
1,622 1,470
196 1,465
212 1,460
 
1,450 316
1,445 614
1,440 1,861
1,435 1,456
1,430 679
1,425 128
1,420 2,591
1,415 7,872
1,410 1,359
1,405 1,808
 
총매도잔량 순매수잔량 총매수잔량
10,362 8,322 18,684
시간외잔량 시간외잔량
0 612
 
유아이디 069330
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 738.66 (-3.61)    FUTURE 284.15 (-4.20)   Basis: 0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 1,450 ▼ 35 1,517 139,809
15:19:21 1,460 ▼ 25 61 138,292
15:18:47 1,455 ▼ 30 7 138,231
15:18:22 1,460 ▼ 25 10 138,224
15:16:44 1,460 ▼ 25 191 138,214
15:15:07 1,455 ▼ 30 1 138,023
15:14:17 1,460 ▼ 25 499 138,022
15:14:17 1,455 ▼ 30 1 137,523
15:13:59 1,460 ▼ 25 19 137,522
15:13:59 1,455 ▼ 30 1 137,503
15:13:14 1,455 ▼ 30 1 137,502
15:12:37 1,460 ▼ 25 40 137,501
15:11:47 1,460 ▼ 25 20 137,461
15:11:38 1,460 ▼ 25 2,500 137,441
15:11:19 1,460 ▼ 25 10 134,941
15:11:09 1,450 ▼ 35 32 134,931
15:11:08 1,460 ▼ 25 4,000 134,899
15:11:01 1,460 ▼ 25 10 130,899
15:10:53 1,460 ▼ 25 10 130,889
15:10:47 1,460 ▼ 25 10 130,879
15:10:47 1,460 ▼ 25 654 130,869
15:10:35 1,455 ▼ 30 5 130,215
15:10:35 1,455 ▼ 30 617 130,210
15:10:21 1,450 ▼ 35 5 129,593
15:10:21 1,450 ▼ 35 107 129,588
15:10:04 1,450 ▼ 35 500 129,481
15:09:39 1,450 ▼ 35 100 128,981
15:09:37 1,450 ▼ 35 1 128,881
14:57:54 1,440 ▼ 45 80 128,880
14:56:21 1,440 ▼ 45 1,000 128,800
14:55:26 1,440 ▼ 45 500 127,800
14:55:08 1,445 ▼ 40 299 127,300
14:55:08 1,445 ▼ 40 5 127,001
14:52:55 1,445 ▼ 40 900 126,996
14:52:54 1,445 ▼ 40 500 126,096
14:48:28 1,460 ▼ 25 50 125,596
14:48:19 1,460 ▼ 25 12 125,546
14:48:03 1,465 ▼ 20 12 125,534
14:48:03 1,460 ▼ 25 87 125,522
14:48:03 1,455 ▼ 30 1 125,435
14:47:57 1,460 ▼ 25 100 125,434
14:47:50 1,455 ▼ 30 7 125,318
14:47:50 1,460 ▼ 25 16 125,334
14:47:50 1,450 ▼ 35 77 125,311
14:47:39 1,450 ▼ 35 500 125,234
14:46:41 1,450 ▼ 35 41 124,734
14:46:41 1,445 ▼ 40 59 124,693
14:46:34 1,445 ▼ 40 100 124,634
14:46:17 1,445 ▼ 40 100 124,534
14:46:09 1,440 ▼ 45 14 124,348
14:46:09 1,445 ▼ 40 86 124,434
14:46:03 1,440 ▼ 45 99 124,334
14:46:03 1,435 ▼ 50 1 124,235
14:45:59 1,430 ▼ 55 400 124,234
14:45:59 1,435 ▼ 50 100 123,834
14:45:55 1,440 ▼ 45 109 123,734
14:45:46 1,440 ▼ 45 158 123,625
14:44:31 1,440 ▼ 45 120 123,467
14:43:55 1,445 ▼ 40 35 123,347
14:43:23 1,445 ▼ 40 100 123,312
14:43:00 1,445 ▼ 40 20 123,212
14:42:47 1,450 ▼ 35 40 123,192
14:42:47 1,445 ▼ 40 60 123,152
14:42:41 1,445 ▼ 40 100 123,092
14:42:34 1,445 ▼ 40 100 122,992
14:41:35 1,440 ▼ 45 297 122,892
14:41:30 1,440 ▼ 45 103 122,595
14:41:26 1,440 ▼ 45 100 122,492
14:40:59 1,445 ▼ 40 140 122,392
14:40:44 1,445 ▼ 40 100 122,252
14:40:30 1,450 ▼ 35 100 122,152
14:39:58 1,450 ▼ 35 100 122,052
14:39:51 1,450 ▼ 35 100 121,952
14:39:47 1,440 ▼ 45 78 121,852
14:39:47 1,440 ▼ 45 42 121,774
14:39:47 1,440 ▼ 45 676 121,732
14:39:47 1,445 ▼ 40 204 121,056
14:39:44 1,450 ▼ 35 100 120,852
14:39:36 1,450 ▼ 35 100 120,752
14:39:24 1,450 ▼ 35 100 120,652
14:38:52 1,445 ▼ 40 300 120,552
14:38:33 1,450 ▼ 35 100 120,252
14:38:26 1,450 ▼ 35 200 120,152
14:38:19 1,450 ▼ 35 100 119,952
14:38:13 1,445 ▼ 40 200 119,852
14:38:07 1,445 ▼ 40 100 119,652
14:37:53 1,445 ▼ 40 100 119,552
14:37:48 1,445 ▼ 40 100 119,452
14:37:41 1,440 ▼ 45 200 119,352
14:37:34 1,440 ▼ 45 100 119,152
14:37:08 1,440 ▼ 45 100 119,052
14:37:02 1,440 ▼ 45 100 118,952
14:36:43 1,430 ▼ 55 85 118,852
14:35:24 1,430 ▼ 55 342 118,767
14:35:24 1,430 ▼ 55 3,658 118,425
14:33:58 1,430 ▼ 55 1 114,767
14:33:24 1,435 ▼ 50 156 114,766
14:33:24 1,435 ▼ 50 237 114,610
14:31:26 1,435 ▼ 50 1 114,373
14:29:49 1,435 ▼ 50 100 114,372
14:20:44 1,430 ▼ 55 465 114,272
14:20:43 1,430 ▼ 55 35 113,807
14:20:19 1,425 ▼ 60 385 113,772
14:19:41 1,420 ▼ 65 159 113,387
14:19:27 1,420 ▼ 65 500 113,228
14:17:48 1,420 ▼ 65 206 112,728
14:16:36 1,420 ▼ 65 500 112,522
14:16:09 1,420 ▼ 65 500 112,022
14:14:04 1,420 ▼ 65 1,000 111,522
14:14:02 1,425 ▼ 60 100 110,522
14:13:42 1,425 ▼ 60 5 110,422
14:13:21 1,425 ▼ 60 5 110,417
14:11:51 1,425 ▼ 60 5 110,412
14:10:49 1,425 ▼ 60 95 110,407
14:10:49 1,425 ▼ 60 400 110,312
14:10:32 1,425 ▼ 60 5 109,912
14:10:15 1,420 ▼ 65 296 109,907
14:10:10 1,420 ▼ 65 1,688 109,611
14:09:12 1,420 ▼ 65 801 107,923
14:09:02 1,420 ▼ 65 530 107,122
14:08:02 1,420 ▼ 65 390 106,592
14:08:00 1,420 ▼ 65 185 106,202
14:05:58 1,430 ▼ 55 527 106,017
14:05:57 1,420 ▼ 65 755 105,490
14:05:16 1,420 ▼ 65 399 104,735
14:05:16 1,420 ▼ 65 1,088 104,336
14:05:16 1,425 ▼ 60 3 103,248
14:05:16 1,430 ▼ 55 100 103,245
14:04:38 1,425 ▼ 60 56 103,145
14:03:13 1,420 ▼ 65 371 103,089
14:03:13 1,420 ▼ 65 1,226 102,718
14:03:13 1,425 ▼ 60 1,223 101,492
14:03:13 1,435 ▼ 50 1,749 98,997
14:03:13 1,430 ▼ 55 1,272 100,269
14:03:13 1,440 ▼ 45 26 97,248
14:00:43 1,440 ▼ 45 1,000 97,222
14:00:05 1,440 ▼ 45 700 96,222
13:59:35 1,440 ▼ 45 500 95,522
13:58:22 1,440 ▼ 45 774 95,022
13:56:54 1,435 ▼ 50 942 94,248
13:56:54 1,440 ▼ 45 58 93,306
13:56:07 1,440 ▼ 45 942 93,248
13:56:07 1,445 ▼ 40 58 92,306
13:55:44 1,445 ▼ 40 442 92,248
13:55:37 1,445 ▼ 40 58 91,806
13:55:24 1,445 ▼ 40 500 91,748
13:53:57 1,445 ▼ 40 400 91,248
13:53:30 1,450 ▼ 35 294 90,848
13:53:16 1,450 ▼ 35 500 90,554
13:51:56 1,450 ▼ 35 206 90,054
13:51:56 1,450 ▼ 35 500 89,848
13:51:39 1,445 ▼ 40 542 89,348
13:49:49 1,445 ▼ 40 301 88,806
13:49:10 1,445 ▼ 40 24 88,505
13:48:41 1,445 ▼ 40 176 88,481
13:48:00 1,445 ▼ 40 500 88,305
13:36:46 1,455 ▼ 30 530 87,805
13:31:47 1,455 ▼ 30 25 87,275
13:31:47 1,450 ▼ 35 25 87,250
13:31:05 1,450 ▼ 35 137 87,225
13:30:53 1,450 ▼ 35 138 87,088
13:30:01 1,445 ▼ 40 250 86,950
13:29:57 1,445 ▼ 40 83 86,700
13:29:53 1,445 ▼ 40 217 86,617
13:29:23 1,445 ▼ 40 50 86,400
13:23:02 1,440 ▼ 45 11 86,350
13:23:00 1,440 ▼ 45 12 86,339
13:22:34 1,440 ▼ 45 10 86,327
13:22:28 1,440 ▼ 45 16 86,317
13:22:22 1,440 ▼ 45 20 86,301
13:22:16 1,440 ▼ 45 19 86,281
13:21:50 1,440 ▼ 45 17 86,262
13:21:46 1,440 ▼ 45 13 86,245
13:21:45 1,440 ▼ 45 3 86,232
13:21:40 1,440 ▼ 45 16 86,229
13:21:34 1,440 ▼ 45 45 86,213
13:21:28 1,440 ▼ 45 9 86,168
13:20:10 1,440 ▼ 45 11 86,159
13:19:52 1,440 ▼ 45 6 86,148
13:19:46 1,440 ▼ 45 12 86,142
13:19:40 1,440 ▼ 45 26 86,130
13:19:28 1,440 ▼ 45 29 86,104
13:17:27 1,445 ▼ 40 1 86,075
13:17:21 1,445 ▼ 40 12 86,074
13:17:15 1,445 ▼ 40 21 86,062
13:17:09 1,445 ▼ 40 20 86,041
13:17:03 1,445 ▼ 40 19 86,021
13:16:57 1,445 ▼ 40 7 86,002
13:16:45 1,445 ▼ 40 2 85,995
13:15:03 1,445 ▼ 40 1 85,993
13:14:57 1,445 ▼ 40 13 85,992
13:14:51 1,445 ▼ 40 13 85,979
13:14:45 1,445 ▼ 40 12 85,966
13:14:39 1,445 ▼ 40 20 85,954
13:14:33 1,445 ▼ 40 7 85,934
13:14:21 1,445 ▼ 40 9 85,927
13:14:15 1,445 ▼ 40 13 85,918
13:14:09 1,445 ▼ 40 10 85,905
13:14:03 1,445 ▼ 40 18 85,895
13:13:57 1,445 ▼ 40 1 85,877
13:13:39 1,445 ▼ 40 7 85,876
13:13:33 1,445 ▼ 40 31 85,869
13:13:27 1,445 ▼ 40 30 85,838
13:13:21 1,445 ▼ 40 31 85,808
13:13:15 1,445 ▼ 40 38 85,777
13:13:09 1,445 ▼ 40 7 85,739
13:12:53 1,445 ▼ 40 1 85,732
13:12:47 1,445 ▼ 40 8 85,731
13:12:41 1,445 ▼ 40 20 85,723
13:12:35 1,445 ▼ 40 26 85,703
13:12:29 1,445 ▼ 40 2 85,677
13:12:14 1,445 ▼ 40 50 85,675
13:11:49 1,445 ▼ 40 242 85,625
13:11:26 1,445 ▼ 40 2,000 85,383
13:06:23 1,445 ▼ 40 500 83,383
13:01:23 1,430 ▼ 55 1 82,883
13:01:22 1,440 ▼ 45 180 82,882
12:52:22 1,445 ▼ 40 50 82,702
12:52:22 1,440 ▼ 45 100 82,652
12:50:43 1,435 ▼ 50 200 82,552
12:47:35 1,445 ▼ 40 291 82,352
12:47:12 1,445 ▼ 40 201 82,061
12:46:44 1,440 ▼ 45 59 81,860
12:43:45 1,440 ▼ 45 10 81,801
12:43:30 1,435 ▼ 50 36 81,791
12:43:05 1,435 ▼ 50 500 81,755
12:43:00 1,435 ▼ 50 70 81,255
12:38:04 1,420 ▼ 65 621 81,185
12:36:49 1,420 ▼ 65 1 80,564
12:36:44 1,435 ▼ 50 20 80,563
12:34:24 1,435 ▼ 50 1 80,543
12:29:49 1,425 ▼ 60 253 80,542
12:28:53 1,425 ▼ 60 210 80,289
12:28:53 1,425 ▼ 60 1,537 80,079
12:24:49 1,425 ▼ 60 240 78,542
12:22:37 1,425 ▼ 60 3,915 78,302
12:21:27 1,425 ▼ 60 3 74,387
12:19:01 1,440 ▼ 45 10 74,384
12:17:21 1,430 ▼ 55 441 74,374
12:17:21 1,430 ▼ 55 426 73,933
12:17:17 1,430 ▼ 55 1,201 73,507
12:17:17 1,435 ▼ 50 299 72,306
12:17:03 1,470 ▼ 15 34 72,007
12:17:03 1,465 ▼ 20 299 71,973
12:17:03 1,445 ▼ 40 637 71,255
12:17:03 1,450 ▼ 35 419 71,674
12:17:03 1,440 ▼ 45 966 70,618
12:08:00 1,440 ▼ 45 2 69,652
12:07:08 1,435 ▼ 50 78 69,650
12:05:01 1,435 ▼ 50 2 69,572
12:00:40 1,440 ▼ 45 1 69,570
12:00:28 1,435 ▼ 50 256 69,569
11:58:30 1,440 ▼ 45 10 69,313
11:58:29 1,410 ▼ 75 8,638 69,303
11:58:29 1,420 ▼ 65 4,158 60,055
11:58:29 1,415 ▼ 70 610 60,665
11:58:29 1,425 ▼ 60 3,444 55,897
11:57:40 1,425 ▼ 60 83 52,453
11:57:40 1,430 ▼ 55 105 52,370
11:47:34 1,445 ▼ 40 9 52,265
11:46:12 1,425 ▼ 60 29 52,256
11:46:12 1,440 ▼ 45 159 52,227
11:46:08 1,445 ▼ 40 200 52,068
11:45:18 1,445 ▼ 40 103 51,868
11:45:18 1,440 ▼ 45 241 51,765
11:44:23 1,425 ▼ 60 1 51,524
11:43:58 1,425 ▼ 60 69 51,523
11:43:31 1,425 ▼ 60 56 51,454
11:41:05 1,425 ▼ 60 400 51,398
11:41:05 1,425 ▼ 60 282 50,998
11:41:05 1,430 ▼ 55 258 50,716
11:40:34 1,430 ▼ 55 95 50,458
11:35:32 1,425 ▼ 60 1 50,363
11:34:14 1,425 ▼ 60 140 50,362
11:26:53 1,425 ▼ 60 1 50,222
11:24:05 1,425 ▼ 60 10 50,221
11:16:30 1,425 ▼ 60 282 50,211
11:16:30 1,425 ▼ 60 18 49,929
11:12:08 1,425 ▼ 60 1 49,911
11:11:49 1,440 ▼ 45 2,000 49,910
10:57:06 1,440 ▼ 45 50 47,910
10:56:45 1,440 ▼ 45 200 47,860
10:55:08 1,400 ▼ 85 136 47,660
10:55:08 1,405 ▼ 80 102 46,456
10:55:08 1,400 ▼ 85 1,068 47,524
10:55:08 1,410 ▼ 75 1,100 46,354
10:55:08 1,415 ▼ 70 677 45,254
10:55:08 1,420 ▼ 65 674 44,577
10:55:08 1,425 ▼ 60 270 43,903
10:55:08 1,430 ▼ 55 109 43,633
10:54:44 1,430 ▼ 55 31 43,524
10:53:07 1,440 ▼ 45 69 43,493
10:53:06 1,435 ▼ 50 299 43,424
10:53:06 1,425 ▼ 60 261 43,125
10:53:05 1,425 ▼ 60 209 42,864
10:52:59 1,425 ▼ 60 2,909 42,655
10:52:45 1,430 ▼ 55 13 39,746
10:52:38 1,430 ▼ 55 17 39,733
10:52:31 1,430 ▼ 55 53 39,716
10:52:25 1,430 ▼ 55 17 39,663
10:51:33 1,430 ▼ 55 200 39,646
10:50:29 1,430 ▼ 55 142 39,446
10:50:11 1,430 ▼ 55 76 39,304
10:49:58 1,435 ▼ 50 125 39,228
10:49:53 1,440 ▼ 45 7 39,103
10:49:44 1,440 ▼ 45 1,924 39,096
10:49:44 1,445 ▼ 40 6,518 37,172
10:48:38 1,450 ▼ 35 1,729 30,654
10:46:41 1,455 ▼ 30 3,631 28,925
10:46:41 1,455 ▼ 30 495 25,294
10:46:29 1,460 ▼ 25 1,233 24,799
10:46:27 1,460 ▼ 25 22 23,566
10:46:12 1,460 ▼ 25 184 23,544
10:45:55 1,460 ▼ 25 144 23,360
10:45:46 1,460 ▼ 25 142 23,216
10:45:40 1,460 ▼ 25 178 23,074
10:45:31 1,460 ▼ 25 68 22,896
10:45:23 1,460 ▼ 25 290 22,828
10:33:47 1,470 ▼ 15 747 22,538
10:33:40 1,470 ▼ 15 24 21,791
10:33:36 1,465 ▼ 20 51 21,767
10:33:33 1,465 ▼ 20 1,350 21,716
10:30:21 1,475 ▼ 10 1,000 20,366
10:26:52 1,465 ▼ 20 50 19,366
10:25:03 1,470 ▼ 15 700 19,316
10:19:13 1,460 ▼ 25 50 18,616
10:17:20 1,460 ▼ 25 42 18,566
10:17:19 1,460 ▼ 25 200 18,524
10:17:10 1,460 ▼ 25 305 18,324
10:17:07 1,460 ▼ 25 1,291 18,019
10:16:55 1,465 ▼ 20 200 16,728
10:10:19 1,475 ▼ 10 10 16,528
10:06:52 1,470 ▼ 15 149 16,518
10:05:56 1,470 ▼ 15 200 16,369
10:05:45 1,470 ▼ 15 200 16,169
10:01:54 1,460 ▼ 25 1 15,969
09:57:55 1,470 ▼ 15 2 15,968
09:56:50 1,455 ▼ 30 2,000 15,966
09:54:24 1,460 ▼ 25 56 13,966
09:52:50 1,460 ▼ 25 300 13,910
09:51:08 1,455 ▼ 30 1,556 13,610
09:51:08 1,460 ▼ 25 2,784 12,054
09:49:56 1,465 ▼ 20 183 9,270
09:49:44 1,465 ▼ 20 1,253 9,087
09:44:25 1,465 ▼ 20 24 7,834
09:44:18 1,465 ▼ 20 8 7,810
09:43:58 1,465 ▼ 20 168 7,802
09:42:39 1,465 ▼ 20 89 7,634
09:41:49 1,465 ▼ 20 37 7,545
09:41:24 1,465 ▼ 20 67 7,508
09:41:13 1,465 ▼ 20 20 7,441
09:40:48 1,465 ▼ 20 58 7,421
09:40:36 1,465 ▼ 20 50 7,363
09:32:33 1,475 ▼ 10 100 7,313
09:28:48 1,475 ▼ 10 187 7,213
09:27:05 1,480 ▼ 5 1 7,026
09:26:57 1,475 ▼ 10 19 7,025
09:26:25 1,475 ▼ 10 150 7,006
09:23:53 1,475 ▼ 10 1 6,856
09:23:37 1,475 ▼ 10 30 6,855
09:14:21 1,465 ▼ 20 867 6,825
09:14:21 1,470 ▼ 15 558 5,958
09:10:39 1,465 ▼ 20 29 5,400
09:09:51 1,465 ▼ 20 989 5,371
09:09:51 1,470 ▼ 15 11 4,382
09:04:44 1,480 ▼ 5 1 4,371
09:03:57 1,465 ▼ 20 903 4,370
09:03:35 1,465 ▼ 20 107 3,467
09:03:35 1,465 ▼ 20 392 3,360
09:03:35 1,470 ▼ 15 1 2,968
09:02:59 1,480 ▼ 5 50 2,967
09:01:35 1,470 ▼ 15 660 2,917
09:00:17 1,470 ▼ 15 2,194 2,257
08:00:42 1,485  0 60 63
07:41:18 1,485  0 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.09 ▼ 29.76 -1.34%
코스닥 738.66 ▼ 3.61 -0.49%
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.