효성ITX
(094280)
코스피
서비스업
액면가 500원
  10.14 15:59

11,400 (11,000)   [시가/고가/저가] 11,250 / 11,500 / 11,000 
전일비/등락률 ▲ 400 (3.64%) 매도호가/호가잔량 11,400 / 196
거래량/전일동시간대비 37,430 /▲ 6,699 매수호가/호가잔량 11,350 / 1,322
상한가/하한가 14,300 / 7,700 총매도/총매수잔량 14,499 / 7,163

매도잔량 호가 매수잔량
807 11,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
466 11,800
1,809 11,750
1,530 11,700
681 11,650
1,209 11,600
1,210 11,550
3,632 11,500
2,959 11,450
196 11,400
 
11,350 1,322
11,300 1,300
11,250 272
11,200 309
11,150 71
11,100 331
11,050 1,867
11,000 861
10,950 494
10,900 336
 
총매도잔량 순매수잔량 총매수잔량
14,499 -7,336 7,163
시간외잔량 시간외잔량
43 0
 
효성ITX 094280
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,067.40 (+22.79)    FUTURE 274.80 (+2.50)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:18 11,400 ▲ 400 5 37,430
15:30:30 11,400 ▲ 400 2,308 37,425
15:19:47 11,450 ▲ 450 105 35,117
15:18:45 11,400 ▲ 400 7 35,012
15:18:29 11,450 ▲ 450 238 35,005
15:18:17 11,450 ▲ 450 87 34,767
15:17:01 11,450 ▲ 450 60 34,680
15:17:00 11,450 ▲ 450 100 34,620
15:16:08 11,450 ▲ 450 59 34,520
15:14:41 11,500 ▲ 500 2 34,461
15:14:40 11,450 ▲ 450 125 34,459
15:14:35 11,450 ▲ 450 49 34,334
15:13:32 11,450 ▲ 450 8 34,285
15:12:26 11,500 ▲ 500 5 34,277
15:12:24 11,500 ▲ 500 5 34,272
15:11:21 11,500 ▲ 500 2 34,267
15:11:06 11,400 ▲ 400 6 34,265
15:11:00 11,500 ▲ 500 1 34,259
15:10:37 11,500 ▲ 500 440 34,258
15:10:37 11,450 ▲ 450 3 33,818
15:10:32 11,450 ▲ 450 169 33,815
15:10:21 11,500 ▲ 500 3 33,646
15:10:00 11,450 ▲ 450 5 33,643
15:10:00 11,500 ▲ 500 1 33,638
15:09:46 11,500 ▲ 500 2 33,637
15:09:31 11,500 ▲ 500 2 33,635
15:09:14 11,450 ▲ 450 276 33,633
15:08:58 11,450 ▲ 450 200 33,357
15:08:52 11,450 ▲ 450 43 33,157
15:08:47 11,450 ▲ 450 200 33,114
15:08:33 11,450 ▲ 450 200 32,914
15:08:23 11,450 ▲ 450 100 32,714
15:08:21 11,400 ▲ 400 10 32,614
15:08:14 11,400 ▲ 400 1 32,604
15:08:12 11,450 ▲ 450 3 32,603
15:08:09 11,400 ▲ 400 295 32,600
15:07:56 11,400 ▲ 400 5 32,305
15:07:05 11,400 ▲ 400 1 32,300
15:06:49 11,400 ▲ 400 5 32,299
15:03:00 11,450 ▲ 450 1 32,294
15:02:58 11,450 ▲ 450 9 32,293
15:02:58 11,400 ▲ 400 91 32,284
15:02:56 11,350 ▲ 350 1 32,193
15:02:56 11,350 ▲ 350 11 32,192
15:02:21 11,400 ▲ 400 10 32,181
15:01:52 11,400 ▲ 400 50 32,171
15:01:17 11,400 ▲ 400 791 32,121
15:00:40 11,400 ▲ 400 261 31,330
14:58:58 11,400 ▲ 400 1 31,069
14:58:55 11,400 ▲ 400 421 31,068
14:58:11 11,400 ▲ 400 20 30,647
14:57:47 11,350 ▲ 350 1 30,627
14:57:47 11,350 ▲ 350 13 30,626
14:56:56 11,400 ▲ 400 366 30,613
14:56:38 11,400 ▲ 400 1 30,247
14:56:28 11,400 ▲ 400 10 30,246
14:56:22 11,350 ▲ 350 278 30,236
14:56:08 11,350 ▲ 350 138 29,958
14:54:17 11,350 ▲ 350 1 29,820
14:53:44 11,350 ▲ 350 3 29,819
14:53:36 11,350 ▲ 350 86 29,816
14:53:32 11,350 ▲ 350 176 29,730
14:53:30 11,350 ▲ 350 500 29,554
14:53:30 11,350 ▲ 350 1 29,054
14:53:08 11,350 ▲ 350 11 29,053
14:52:58 11,350 ▲ 350 1 29,042
14:52:42 11,300 ▲ 300 17 29,041
14:52:39 11,350 ▲ 350 23 29,024
14:52:39 11,300 ▲ 300 77 29,001
14:52:36 11,300 ▲ 300 3,001 28,924
14:52:35 11,300 ▲ 300 23 25,923
14:50:52 11,250 ▲ 250 276 25,900
14:46:57 11,300 ▲ 300 1 25,624
14:44:37 11,250 ▲ 250 2 25,623
14:41:43 11,300 ▲ 300 1 25,621
14:39:36 11,250 ▲ 250 3 25,620
14:39:22 11,300 ▲ 300 30 25,617
14:38:36 11,300 ▲ 300 1 25,587
14:38:13 11,250 ▲ 250 20 25,586
14:37:59 11,250 ▲ 250 10 25,566
14:37:17 11,250 ▲ 250 5 25,556
14:35:39 11,300 ▲ 300 1 25,551
14:34:41 11,250 ▲ 250 200 25,550
14:31:35 11,300 ▲ 300 1 25,350
14:29:29 11,250 ▲ 250 105 25,349
14:29:18 11,250 ▲ 250 25 25,244
14:29:10 11,250 ▲ 250 26 25,219
14:24:44 11,300 ▲ 300 1 25,193
14:20:59 11,250 ▲ 250 250 25,192
14:18:36 11,300 ▲ 300 10 24,942
14:17:39 11,300 ▲ 300 86 24,932
14:17:38 11,300 ▲ 300 1 24,846
14:15:09 11,250 ▲ 250 100 24,845
14:09:53 11,250 ▲ 250 2 24,745
14:06:55 11,250 ▲ 250 100 24,743
14:02:15 11,300 ▲ 300 1 24,643
13:59:18 11,250 ▲ 250 2 24,642
13:54:27 11,300 ▲ 300 1 24,640
13:51:12 11,250 ▲ 250 10 24,639
13:48:20 11,300 ▲ 300 1 24,629
13:47:52 11,250 ▲ 250 9 24,628
13:46:33 11,300 ▲ 300 1 24,619
13:42:50 11,250 ▲ 250 20 24,618
13:41:14 11,250 ▲ 250 149 24,598
13:35:58 11,300 ▲ 300 1 24,449
13:33:57 11,250 ▲ 250 20 24,448
13:22:43 11,300 ▲ 300 10 24,428
13:21:21 11,300 ▲ 300 500 24,418
13:21:09 11,300 ▲ 300 4 23,918
13:20:56 11,300 ▲ 300 145 23,914
13:16:50 11,300 ▲ 300 1 23,769
13:15:35 11,250 ▲ 250 300 23,768
13:14:13 11,250 ▲ 250 1 23,468
13:13:38 11,250 ▲ 250 1 23,467
13:13:21 11,250 ▲ 250 1,397 23,466
13:08:51 11,200 ▲ 200 126 22,069
13:08:20 11,200 ▲ 200 1 21,943
13:03:46 11,150 ▲ 150 1 21,942
13:03:42 11,150 ▲ 150 190 21,941
13:02:31 11,150 ▲ 150 100 21,751
13:02:22 11,150 ▲ 150 1 21,651
12:59:18 11,150 ▲ 150 1 21,650
12:59:04 11,100 ▲ 100 4 21,649
12:54:59 11,150 ▲ 150 300 21,645
12:52:54 11,150 ▲ 150 4 21,345
12:52:45 11,150 ▲ 150 4 21,341
12:52:27 11,150 ▲ 150 46 21,337
12:52:24 11,150 ▲ 150 153 21,291
12:51:58 11,150 ▲ 150 2 21,138
12:43:50 11,200 ▲ 200 500 21,136
12:24:51 11,200 ▲ 200 1 20,636
12:22:22 11,150 ▲ 150 1,200 20,635
12:22:03 11,200 ▲ 200 92 19,435
12:21:48 11,200 ▲ 200 8 19,343
12:17:48 11,200 ▲ 200 600 19,335
12:16:31 11,200 ▲ 200 9 18,735
12:15:28 11,200 ▲ 200 383 18,726
12:15:23 11,250 ▲ 250 1 18,343
12:14:52 11,200 ▲ 200 5 18,342
12:14:43 11,200 ▲ 200 18 18,337
12:13:35 11,200 ▲ 200 1 18,319
12:08:49 11,250 ▲ 250 539 18,318
12:03:59 11,250 ▲ 250 5 17,779
11:57:42 11,250 ▲ 250 1 17,774
11:53:22 11,300 ▲ 300 1 17,773
11:47:36 11,250 ▲ 250 19 17,772
11:39:16 11,300 ▲ 300 3 17,753
11:36:08 11,300 ▲ 300 32 17,750
11:29:20 11,300 ▲ 300 974 17,718
11:27:54 11,300 ▲ 300 5 16,744
11:27:52 11,300 ▲ 300 5 16,739
11:22:01 11,300 ▲ 300 1 16,734
11:21:21 11,250 ▲ 250 12 16,733
11:20:07 11,250 ▲ 250 56 16,721
11:10:35 11,250 ▲ 250 20 16,665
11:09:41 11,250 ▲ 250 35 16,645
11:06:18 11,250 ▲ 250 91 16,610
10:59:03 11,250 ▲ 250 15 16,519
10:58:59 11,300 ▲ 300 1 16,504
10:58:00 11,300 ▲ 300 13 16,503
10:57:21 11,300 ▲ 300 1 16,490
10:54:20 11,300 ▲ 300 1 16,489
10:53:37 11,250 ▲ 250 2 16,488
10:51:35 11,350 ▲ 350 405 16,486
10:51:35 11,350 ▲ 350 4 16,081
10:51:35 11,350 ▲ 350 167 16,077
10:51:35 11,300 ▲ 300 138 15,910
10:51:35 11,300 ▲ 300 4 15,772
10:51:35 11,300 ▲ 300 5 15,768
10:51:27 11,300 ▲ 300 484 15,763
10:51:18 11,300 ▲ 300 1,400 15,279
10:49:49 11,300 ▲ 300 1 13,879
10:48:18 11,300 ▲ 300 240 13,878
10:42:13 11,300 ▲ 300 1 13,638
10:41:27 11,350 ▲ 350 1 13,637
10:40:41 11,300 ▲ 300 19 13,636
10:40:30 11,300 ▲ 300 559 13,617
10:40:17 11,300 ▲ 300 1 13,058
10:40:04 11,200 ▲ 200 89 13,057
10:39:58 11,200 ▲ 200 156 12,968
10:39:47 11,250 ▲ 250 73 12,812
10:31:07 11,250 ▲ 250 1 12,739
10:29:42 11,200 ▲ 200 11 12,738
10:23:12 11,250 ▲ 250 100 12,727
10:22:30 11,250 ▲ 250 1 12,627
10:21:08 11,200 ▲ 200 60 12,626
10:18:00 11,250 ▲ 250 1 12,566
10:16:55 11,200 ▲ 200 175 12,565
10:16:41 11,200 ▲ 200 45 12,390
10:16:20 11,200 ▲ 200 2 12,345
10:15:52 11,200 ▲ 200 279 12,343
10:14:43 11,250 ▲ 250 1 12,064
10:14:22 11,250 ▲ 250 8 12,063
10:13:35 11,300 ▲ 300 100 12,055
10:13:32 11,250 ▲ 250 1 11,955
10:12:11 11,300 ▲ 300 5 11,954
10:11:08 11,350 ▲ 350 1 11,949
10:10:26 11,350 ▲ 350 1 11,948
10:10:22 11,300 ▲ 300 2 11,947
10:10:22 11,300 ▲ 300 2 11,945
10:10:11 11,300 ▲ 300 1 11,943
10:10:11 11,300 ▲ 300 19 11,942
10:10:11 11,300 ▲ 300 1 11,923
10:10:10 11,350 ▲ 350 1 11,922
10:09:51 11,300 ▲ 300 370 11,921
10:09:36 11,250 ▲ 250 12 11,551
10:09:26 11,250 ▲ 250 43 11,539
10:06:32 11,250 ▲ 250 136 11,496
10:06:09 11,150 ▲ 150 59 11,360
10:06:09 11,200 ▲ 200 92 11,301
10:03:37 11,250 ▲ 250 564 11,209
09:58:42 11,250 ▲ 250 10 10,645
09:57:44 11,250 ▲ 250 2 10,635
09:57:44 11,250 ▲ 250 9 10,633
09:55:21 11,300 ▲ 300 2 10,624
09:55:21 11,300 ▲ 300 1 10,622
09:55:20 11,300 ▲ 300 2 10,621
09:55:19 11,350 ▲ 350 1 10,619
09:54:04 11,300 ▲ 300 2 10,618
09:53:51 11,300 ▲ 300 98 10,616
09:53:31 11,300 ▲ 300 1 10,518
09:51:56 11,350 ▲ 350 20 10,517
09:49:30 11,400 ▲ 400 172 10,497
09:49:30 11,350 ▲ 350 1,043 10,325
09:49:30 11,300 ▲ 300 785 9,282
09:48:32 11,250 ▲ 250 5 8,497
09:48:06 11,250 ▲ 250 18 8,492
09:47:52 11,250 ▲ 250 500 8,474
09:47:39 11,200 ▲ 200 200 7,974
09:46:57 11,200 ▲ 200 200 7,774
09:46:15 11,250 ▲ 250 4 7,574
09:45:33 11,250 ▲ 250 78 7,570
09:45:30 11,250 ▲ 250 100 7,492
09:45:11 11,250 ▲ 250 2,514 7,392
09:45:11 11,200 ▲ 200 1 4,878
09:44:44 11,200 ▲ 200 6 4,877
09:42:41 11,200 ▲ 200 72 4,871
09:42:37 11,200 ▲ 200 100 4,799
09:42:24 11,200 ▲ 200 3 4,699
09:42:24 11,200 ▲ 200 450 4,696
09:42:12 11,200 ▲ 200 592 4,246
09:39:48 11,200 ▲ 200 1 3,654
09:39:25 11,150 ▲ 150 147 3,653
09:39:08 11,150 ▲ 150 253 3,506
09:38:11 11,200 ▲ 200 1 3,253
09:35:19 11,150 ▲ 150 33 3,252
09:35:15 11,150 ▲ 150 67 3,219
09:35:07 11,150 ▲ 150 1,000 3,152
09:33:49 11,100 ▲ 100 237 2,152
09:32:34 11,100 ▲ 100 3 1,915
09:29:06 11,100 ▲ 100 100 1,912
09:25:38 11,100 ▲ 100 151 1,812
09:25:01 11,100 ▲ 100 48 1,661
09:24:20 11,100 ▲ 100 1 1,613
09:23:59 11,100 ▲ 100 1 1,612
09:22:43 11,050 ▲ 50 100 1,611
09:20:49 11,050 ▲ 50 4 1,511
09:19:18 11,050 ▲ 50 2 1,507
09:16:51 11,050 ▲ 50 100 1,505
09:16:45 11,050 ▲ 50 4 1,405
09:15:51 11,050 ▲ 50 6 1,401
09:15:36 11,050 ▲ 50 1 1,395
09:15:25 11,100 ▲ 100 512 1,394
09:15:24 11,100 ▲ 100 30 882
09:14:31 11,100 ▲ 100 2 852
09:10:26 11,100 ▲ 100 50 850
09:09:10 11,050 ▲ 50 15 800
09:09:03 11,050 ▲ 50 40 785
09:08:26 11,050 ▲ 50 20 745
09:08:09 11,050 ▲ 50 3 725
09:07:58 11,050 ▲ 50 1 722
09:06:34 11,050 ▲ 50 337 721
09:05:07 11,150 ▲ 150 138 384
09:04:25 11,150 ▲ 150 1 246
09:04:00 11,000  0 50 245
09:03:28 11,000  0 1 195
09:03:07 11,000  0 42 194
09:02:59 11,000  0 63 152
09:02:59 11,000  0 1 89
09:00:23 11,250 ▲ 250 88 88

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,067.40 ▲ 22.79 1.11%
코스닥 641.46 ▲ 8.51 1.34%
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.