아이에스이커머스
(069920)
코스닥
중견기업부
액면가 500원
  11.17 15:59

3,750 (3,800)   [시가/고가/저가] 3,800 / 3,800 / 3,705 
전일비/등락률 ▼ 50 (-1.32%) 매도호가/호가잔량 3,770 / 300
거래량/전일동시간대비 15,235 /▲ 10,382 매수호가/호가잔량 3,750 / 824
상한가/하한가 4,940 / 2,660 총매도/총매수잔량 2,965 / 4,315

매도잔량 호가 매수잔량
99 3,815 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
99 3,810
5 3,805
1,338 3,800
425 3,795
100 3,790
100 3,785
147 3,780
352 3,775
300 3,770
 
3,750 824
3,745 877
3,740 236
3,735 225
3,730 489
3,725 229
3,720 110
3,715 121
3,710 1,000
3,705 204
 
총매도잔량 순매수잔량 총매수잔량
2,965 1,350 4,315
시간외잔량 시간외잔량
0 3,760
 
아이에스이커머스 069920
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 775.85 (-4.37)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:25 3,750 ▼ 50 305 15,235
15:19:34 3,775 ▼ 25 2 14,930
15:19:32 3,755 ▼ 45 1 14,928
15:19:17 3,755 ▼ 45 1 14,927
15:18:55 3,775 ▼ 25 2 14,926
15:18:47 3,755 ▼ 45 1 14,924
15:18:30 3,775 ▼ 25 2 14,923
15:18:17 3,755 ▼ 45 1 14,921
15:18:02 3,775 ▼ 25 2 14,920
15:17:47 3,755 ▼ 45 1 14,918
15:17:00 3,775 ▼ 25 2 14,917
15:16:47 3,755 ▼ 45 1 14,915
15:16:30 3,775 ▼ 25 2 14,914
15:16:17 3,755 ▼ 45 1 14,912
15:15:47 3,775 ▼ 25 2 14,911
15:15:47 3,755 ▼ 45 1 14,909
15:15:17 3,755 ▼ 45 1 14,908
15:15:16 3,775 ▼ 25 32 14,907
15:14:52 3,775 ▼ 25 2 14,875
15:14:47 3,755 ▼ 45 1 14,873
15:13:47 3,755 ▼ 45 1 14,872
15:04:13 3,780 ▼ 20 15 14,871
15:02:29 3,780 ▼ 20 2 14,856
15:00:37 3,775 ▼ 25 1 14,854
14:57:46 3,780 ▼ 20 1 14,853
14:57:35 3,780 ▼ 20 2 14,852
14:57:12 3,750 ▼ 50 1,019 14,850
14:56:56 3,755 ▼ 45 1 13,831
14:56:32 3,765 ▼ 35 80 13,830
14:54:08 3,780 ▼ 20 1 13,750
14:52:11 3,780 ▼ 20 1 13,749
14:52:01 3,765 ▼ 35 50 13,748
14:51:41 3,780 ▼ 20 1 13,698
14:51:11 3,770 ▼ 30 16 13,697
14:50:57 3,765 ▼ 35 370 13,681
14:48:13 3,765 ▼ 35 1 13,311
14:48:11 3,765 ▼ 35 2 13,310
14:48:08 3,765 ▼ 35 1 13,308
14:46:16 3,765 ▼ 35 12 13,307
14:46:02 3,750 ▼ 50 7 13,295
14:43:18 3,765 ▼ 35 2 13,288
14:43:07 3,750 ▼ 50 1 13,286
14:42:51 3,750 ▼ 50 1 13,285
14:42:40 3,750 ▼ 50 1 13,284
14:35:18 3,765 ▼ 35 1 13,283
14:26:57 3,765 ▼ 35 2 13,282
14:25:40 3,750 ▼ 50 1 13,280
14:24:06 3,765 ▼ 35 1 13,279
14:23:36 3,765 ▼ 35 2 13,278
14:06:39 3,765 ▼ 35 1 13,276
14:06:36 3,765 ▼ 35 2 13,275
14:06:30 3,765 ▼ 35 1 13,273
13:59:25 3,770 ▼ 30 1 13,272
13:59:21 3,770 ▼ 30 1 13,271
13:59:18 3,765 ▼ 35 15 13,270
13:58:21 3,775 ▼ 25 1 13,255
13:57:47 3,780 ▼ 20 1 13,254
13:57:44 3,775 ▼ 25 15 13,253
13:53:41 3,775 ▼ 25 1 13,238
13:53:41 3,770 ▼ 30 7 13,237
13:52:24 3,740 ▼ 60 3 13,230
13:45:16 3,775 ▼ 25 1 13,227
13:45:16 3,770 ▼ 30 33 13,226
13:39:09 3,740 ▼ 60 11 13,193
13:38:58 3,770 ▼ 30 96 13,182
13:38:58 3,770 ▼ 30 1,400 13,086
13:38:45 3,770 ▼ 30 4 11,686
13:18:36 3,775 ▼ 25 1 11,682
13:17:58 3,775 ▼ 25 1 11,681
13:13:02 3,780 ▼ 20 1 11,680
13:13:02 3,765 ▼ 35 90 11,679
13:12:48 3,765 ▼ 35 1 11,589
13:09:54 3,765 ▼ 35 1 11,588
13:08:13 3,760 ▼ 40 1 11,587
13:06:38 3,755 ▼ 45 2 11,586
13:05:44 3,750 ▼ 50 1 11,584
13:05:40 3,750 ▼ 50 57 11,583
13:05:33 3,750 ▼ 50 30 11,526
13:05:23 3,750 ▼ 50 12 11,496
13:04:53 3,755 ▼ 45 1 11,484
13:04:33 3,750 ▼ 50 6 11,483
13:03:46 3,735 ▼ 65 4 11,477
13:00:36 3,745 ▼ 55 200 11,473
12:59:06 3,735 ▼ 65 58 11,273
12:53:55 3,735 ▼ 65 1 11,215
12:52:28 3,735 ▼ 65 1 11,214
12:51:27 3,735 ▼ 65 1 11,213
12:51:09 3,735 ▼ 65 1 11,212
12:50:22 3,775 ▼ 25 14 11,210
12:50:22 3,780 ▼ 20 1 11,211
12:50:22 3,770 ▼ 30 41 11,196
12:50:20 3,735 ▼ 65 1 11,155
12:50:11 3,735 ▼ 65 1 11,154
12:35:23 3,735 ▼ 65 1 11,153
12:24:21 3,775 ▼ 25 1 11,152
12:15:08 3,780 ▼ 20 1 11,151
12:15:00 3,745 ▼ 55 257 11,150
12:14:48 3,745 ▼ 55 220 10,893
12:14:38 3,740 ▼ 60 100 10,673
12:03:29 3,780 ▼ 20 1 10,573
12:03:08 3,780 ▼ 20 1 10,572
12:02:59 3,755 ▼ 45 119 10,571
12:02:56 3,755 ▼ 45 1 10,452
12:02:56 3,750 ▼ 50 9 10,451
12:02:37 3,730 ▼ 70 1 10,442
11:57:17 3,780 ▼ 20 1 10,441
11:57:17 3,760 ▼ 40 1 10,440
11:54:06 3,765 ▼ 35 1 10,439
11:54:00 3,765 ▼ 35 1 10,438
11:52:42 3,760 ▼ 40 1 10,437
11:50:05 3,765 ▼ 35 3 10,436
11:49:08 3,760 ▼ 40 1 10,433
11:46:13 3,780 ▼ 20 75 10,432
11:46:13 3,780 ▼ 20 201 10,357
11:46:13 3,775 ▼ 25 501 10,156
11:46:13 3,765 ▼ 35 1 9,654
11:46:13 3,770 ▼ 30 1 9,655
11:46:13 3,760 ▼ 40 3 9,653
11:46:13 3,755 ▼ 45 1 9,650
11:46:13 3,745 ▼ 55 17 9,649
11:46:13 3,740 ▼ 60 600 9,632
11:41:40 3,740 ▼ 60 16 9,032
11:41:33 3,740 ▼ 60 266 9,016
11:41:09 3,735 ▼ 65 1 8,750
11:40:52 3,735 ▼ 65 1 8,749
11:40:35 3,740 ▼ 60 20 8,748
11:35:02 3,740 ▼ 60 1 8,728
11:32:39 3,740 ▼ 60 1 8,727
11:32:36 3,740 ▼ 60 1 8,726
11:30:28 3,740 ▼ 60 2 8,725
11:29:37 3,740 ▼ 60 1 8,723
11:24:51 3,740 ▼ 60 1 8,722
11:20:42 3,740 ▼ 60 200 8,721
11:18:46 3,740 ▼ 60 1 8,521
11:18:43 3,740 ▼ 60 2 8,520
11:18:41 3,740 ▼ 60 1 8,518
11:18:38 3,735 ▼ 65 77 8,517
11:17:37 3,740 ▼ 60 2 8,440
11:17:35 3,740 ▼ 60 1 8,438
11:17:33 3,740 ▼ 60 2 8,437
11:17:30 3,740 ▼ 60 2 8,435
11:17:28 3,740 ▼ 60 2 8,433
11:17:25 3,740 ▼ 60 2 8,431
11:17:22 3,740 ▼ 60 2 8,429
11:17:20 3,740 ▼ 60 2 8,427
11:17:17 3,740 ▼ 60 2 8,425
11:17:15 3,740 ▼ 60 2 8,423
11:17:07 3,735 ▼ 65 182 8,421
11:17:07 3,735 ▼ 65 287 8,239
11:17:07 3,735 ▼ 65 287 7,952
11:16:47 3,740 ▼ 60 2 7,665
11:16:45 3,740 ▼ 60 2 7,663
11:16:43 3,740 ▼ 60 2 7,661
11:16:40 3,740 ▼ 60 10 7,659
11:16:30 3,735 ▼ 65 32 7,649
11:03:46 3,745 ▼ 55 1 7,617
11:03:42 3,740 ▼ 60 1 7,616
10:59:43 3,735 ▼ 65 1 7,615
10:59:10 3,735 ▼ 65 1 7,614
10:57:47 3,745 ▼ 55 1 7,613
10:57:24 3,740 ▼ 60 30 7,612
10:57:23 3,740 ▼ 60 20 7,582
10:48:29 3,740 ▼ 60 1 7,562
10:48:27 3,740 ▼ 60 1 7,561
10:45:06 3,740 ▼ 60 1 7,560
10:38:29 3,745 ▼ 55 1 7,559
10:38:08 3,715 ▼ 85 134 7,558
10:38:08 3,720 ▼ 80 53 7,424
10:34:01 3,745 ▼ 55 1 7,371
10:26:11 3,745 ▼ 55 1 7,370
10:26:06 3,740 ▼ 60 1 7,369
10:26:04 3,740 ▼ 60 49 7,368
10:15:01 3,740 ▼ 60 1 7,319
10:14:58 3,715 ▼ 85 55 7,318
10:14:51 3,715 ▼ 85 125 7,263
10:14:46 3,720 ▼ 80 20 7,138
10:12:45 3,740 ▼ 60 1 7,118
10:12:45 3,735 ▼ 65 1 7,117
10:12:41 3,735 ▼ 65 10 7,116
10:10:50 3,715 ▼ 85 89 7,106
10:10:50 3,720 ▼ 80 154 7,017
10:10:50 3,725 ▼ 75 57 6,863
10:06:31 3,725 ▼ 75 100 6,806
10:02:08 3,730 ▼ 70 11 6,706
10:01:39 3,730 ▼ 70 594 6,695
09:59:23 3,730 ▼ 70 10 6,101
09:58:51 3,745 ▼ 55 1 6,091
09:58:34 3,730 ▼ 70 25 6,090
09:58:24 3,730 ▼ 70 81 6,065
09:58:17 3,735 ▼ 65 527 5,984
09:57:44 3,740 ▼ 60 27 5,457
09:57:34 3,740 ▼ 60 10 5,430
09:57:14 3,740 ▼ 60 14 5,420
09:52:03 3,740 ▼ 60 2 5,406
09:50:04 3,785 ▼ 15 1 5,404
09:49:54 3,740 ▼ 60 750 5,403
09:49:54 3,745 ▼ 55 49 4,653
09:49:54 3,750 ▼ 50 1 4,604
09:49:18 3,750 ▼ 50 9 4,603
09:48:30 3,750 ▼ 50 1 4,594
09:45:12 3,790 ▼ 10 1 4,593
09:45:09 3,790 ▼ 10 1 4,592
09:44:29 3,745 ▼ 55 345 4,591
09:42:48 3,740 ▼ 60 66 4,246
09:42:48 3,745 ▼ 55 751 4,180
09:42:48 3,750 ▼ 50 120 3,429
09:42:48 3,755 ▼ 45 202 3,309
09:42:48 3,760 ▼ 40 112 3,107
09:42:48 3,765 ▼ 35 13 2,995
09:42:48 3,775 ▼ 25 8 2,981
09:42:48 3,770 ▼ 30 1 2,982
09:42:48 3,780 ▼ 20 1 2,973
09:42:48 3,785 ▼ 15 6 2,972
09:33:30 3,790 ▼ 10 5 2,966
09:32:11 3,790 ▼ 10 1 2,961
09:31:57 3,790 ▼ 10 6 2,960
09:31:52 3,790 ▼ 10 1 2,954
09:31:50 3,790 ▼ 10 5 2,953
09:31:49 3,790 ▼ 10 1 2,948
09:31:46 3,790 ▼ 10 1 2,947
09:31:30 3,785 ▼ 15 1 2,946
09:29:57 3,795 ▼ 5 1 2,945
09:28:44 3,790 ▼ 10 1 2,944
09:21:59 3,800  0 1 2,943
09:21:59 3,795 ▼ 5 6 2,942
09:21:50 3,750 ▼ 50 95 2,936
09:21:38 3,720 ▼ 80 705 2,841
09:21:38 3,725 ▼ 75 95 2,136
09:20:58 3,775 ▼ 25 1 2,041
09:19:47 3,705 ▼ 95 74 2,040
09:19:47 3,710 ▼ 90 102 1,966
09:19:47 3,715 ▼ 85 10 1,864
09:19:47 3,720 ▼ 80 2 1,854
09:19:47 3,725 ▼ 75 5 1,852
09:19:47 3,730 ▼ 70 12 1,847
09:19:47 3,740 ▼ 60 10 1,835
09:19:47 3,745 ▼ 55 7 1,825
09:19:43 3,745 ▼ 55 1 1,818
09:19:43 3,750 ▼ 50 1 1,817
09:16:12 3,790 ▼ 10 662 1,816
09:16:12 3,790 ▼ 10 355 1,154
09:16:12 3,790 ▼ 10 99 799
09:09:46 3,790 ▼ 10 2 700
09:07:59 3,750 ▼ 50 168 698
09:07:48 3,750 ▼ 50 80 530
09:07:37 3,750 ▼ 50 300 450
09:00:04 3,800  0 150 150

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.