엘디티
(096870)
코스닥
벤처기업부
액면가 500원
  07.20 15:59

3,360 (3,345)   [시가/고가/저가] 3,345 / 3,395 / 3,270 
전일비/등락률 ▲ 15 (0.45%) 매도호가/호가잔량 3,360 / 261
거래량/전일동시간대비 31,571 /▲ 7,961 매수호가/호가잔량 3,350 / 204
상한가/하한가 4,345 / 2,345 총매도/총매수잔량 8,767 / 5,797

매도잔량 호가 매수잔량
1 3,410 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
611 3,400
1,418 3,395
1,445 3,390
300 3,385
4,011 3,380
584 3,375
45 3,370
91 3,365
261 3,360
 
3,350 204
3,300 18
3,280 1
3,275 15
3,270 1,242
3,265 1,059
3,255 71
3,250 3,111
3,245 1
3,225 75
 
총매도잔량 순매수잔량 총매수잔량
8,767 -2,970 5,797
시간외잔량 시간외잔량
29 0
 
엘디티 096870
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 3,360 ▲ 15 89 31,571
15:30:10 3,360 ▲ 15 279 31,482
15:19:58 3,360 ▲ 15 22 31,203
15:19:58 3,345  0 196 31,181
15:19:35 3,320 ▼ 25 16 30,971
15:19:35 3,345  0 14 30,985
15:19:31 3,275 ▼ 70 4 30,955
15:19:18 3,320 ▼ 25 1 30,951
15:19:12 3,270 ▼ 75 103 30,950
15:19:12 3,290 ▼ 55 64 30,847
15:19:12 3,300 ▼ 45 20 30,783
15:18:46 3,290 ▼ 55 4 30,763
15:17:16 3,290 ▼ 55 5 30,759
15:15:46 3,290 ▼ 55 6 30,754
15:14:46 3,290 ▼ 55 4 30,748
15:14:00 3,320 ▼ 25 1 30,744
15:13:46 3,290 ▼ 55 5 30,743
15:11:46 3,290 ▼ 55 6 30,738
15:10:46 3,290 ▼ 55 4 30,732
15:10:45 3,320 ▼ 25 1 30,728
15:09:46 3,290 ▼ 55 4 30,727
15:08:20 3,320 ▼ 25 3 30,723
15:08:16 3,290 ▼ 55 5 30,720
15:00:54 3,325 ▼ 20 1 30,715
15:00:48 3,320 ▼ 25 18 30,714
14:57:16 3,325 ▼ 20 49 30,696
14:56:21 3,325 ▼ 20 1 30,647
14:55:28 3,325 ▼ 20 1 30,646
14:55:26 3,320 ▼ 25 11 30,645
14:55:23 3,320 ▼ 25 3 30,634
14:55:19 3,320 ▼ 25 2 30,631
14:55:18 3,325 ▼ 20 1 30,629
14:55:13 3,320 ▼ 25 1 30,628
14:55:09 3,325 ▼ 20 1 30,627
14:55:01 3,320 ▼ 25 57 30,626
14:55:00 3,320 ▼ 25 8 30,569
14:54:56 3,320 ▼ 25 209 30,561
14:52:03 3,320 ▼ 25 28 30,352
14:51:21 3,320 ▼ 25 3 30,324
14:51:12 3,320 ▼ 25 7 30,321
14:50:24 3,320 ▼ 25 1 30,314
14:50:09 3,310 ▼ 35 8 30,313
14:50:07 3,320 ▼ 25 18 30,305
14:50:00 3,320 ▼ 25 9 30,287
14:48:57 3,320 ▼ 25 1 30,278
14:48:49 3,305 ▼ 40 1 30,277
14:47:36 3,320 ▼ 25 1 30,276
14:45:16 3,310 ▼ 35 8 30,275
14:40:55 3,320 ▼ 25 18 30,267
14:40:34 3,325 ▼ 20 1 30,249
14:40:14 3,325 ▼ 20 1 30,248
14:40:14 3,325 ▼ 20 8 30,247
14:40:12 3,325 ▼ 20 13 30,239
14:40:12 3,325 ▼ 20 1 30,226
14:40:06 3,305 ▼ 40 314 30,225
14:40:06 3,305 ▼ 40 10 29,911
14:40:06 3,300 ▼ 45 246 29,901
14:35:21 3,300 ▼ 45 8 29,655
14:30:48 3,300 ▼ 45 1 29,647
14:30:31 3,295 ▼ 50 8 29,646
14:30:28 3,300 ▼ 45 8 29,638
14:26:32 3,300 ▼ 45 1 29,630
14:26:32 3,295 ▼ 50 71 29,629
14:25:14 3,295 ▼ 50 25 29,558
14:24:47 3,295 ▼ 50 50 29,533
14:22:57 3,295 ▼ 50 100 29,483
14:22:09 3,295 ▼ 50 1 29,383
14:21:43 3,295 ▼ 50 1 29,382
14:21:31 3,290 ▼ 55 12 29,381
14:14:06 3,290 ▼ 55 1 29,369
14:13:27 3,280 ▼ 65 7 29,368
14:13:18 3,280 ▼ 65 3 29,361
14:13:09 3,285 ▼ 60 8 29,358
14:07:48 3,295 ▼ 50 1 29,350
14:07:31 3,270 ▼ 75 1,952 29,349
14:07:31 3,275 ▼ 70 541 27,397
14:07:31 3,280 ▼ 65 234 26,856
14:07:31 3,285 ▼ 60 265 26,622
14:07:31 3,290 ▼ 55 8 26,357
14:05:47 3,335 ▼ 10 1 26,349
14:05:39 3,330 ▼ 15 663 26,348
14:05:39 3,330 ▼ 15 237 25,685
14:05:01 3,330 ▼ 15 1 25,448
14:04:36 3,275 ▼ 70 322 23,092
14:04:36 3,270 ▼ 75 2,355 25,447
14:04:36 3,285 ▼ 60 11 22,750
14:04:36 3,280 ▼ 65 20 22,770
14:04:36 3,290 ▼ 55 101 22,739
14:04:36 3,295 ▼ 50 2,829 22,638
14:04:36 3,305 ▼ 40 49 19,496
14:04:36 3,300 ▼ 45 313 19,809
14:02:19 3,330 ▼ 15 1 19,447
14:02:13 3,305 ▼ 40 304 19,446
14:02:13 3,315 ▼ 30 269 19,142
14:02:13 3,320 ▼ 25 232 18,873
14:01:51 3,330 ▼ 15 1 18,641
14:01:10 3,325 ▼ 20 8 18,640
13:59:19 3,330 ▼ 15 11 18,632
13:59:19 3,325 ▼ 20 1,102 18,621
13:56:21 3,325 ▼ 20 18 17,519
13:56:16 3,325 ▼ 20 9 17,501
13:56:07 3,325 ▼ 20 42 17,492
13:55:37 3,340 ▼ 5 1 17,450
13:53:38 3,335 ▼ 10 1 17,449
13:53:30 3,325 ▼ 20 860 17,448
13:53:30 3,330 ▼ 15 140 16,588
13:51:55 3,330 ▼ 15 902 16,448
13:51:51 3,330 ▼ 15 99 15,546
13:51:27 3,330 ▼ 15 8 15,447
13:49:47 3,325 ▼ 20 3 15,439
13:46:37 3,340 ▼ 5 412 15,436
13:46:34 3,330 ▼ 15 8 15,024
13:46:32 3,335 ▼ 10 47 15,016
13:45:54 3,325 ▼ 20 5 14,969
13:42:17 3,340 ▼ 5 1 14,964
13:39:52 3,340 ▼ 5 18 14,963
13:38:30 3,340 ▼ 5 267 14,945
13:36:44 3,345  0 8 14,678
13:36:41 3,345  0 8 14,670
13:36:24 3,345  0 10 14,662
13:33:45 3,360 ▲ 15 1 14,652
13:31:59 3,345  0 8 14,651
13:31:35 3,345  0 9 14,643
13:30:59 3,365 ▲ 20 1 14,634
13:29:49 3,350 ▲ 5 4 14,633
13:29:39 3,350 ▲ 5 4 14,629
13:26:58 3,365 ▲ 20 8 14,625
13:25:26 3,365 ▲ 20 1 14,617
13:24:53 3,365 ▲ 20 29 14,616
13:23:53 3,365 ▲ 20 1 14,587
13:23:33 3,360 ▲ 15 90 14,586
13:23:14 3,360 ▲ 15 48 14,496
13:22:34 3,350 ▲ 5 4 14,448
13:22:27 3,350 ▲ 5 4 14,444
13:22:06 3,365 ▲ 20 8 14,440
13:19:18 3,365 ▲ 20 2 14,432
13:17:12 3,365 ▲ 20 8 14,430
13:13:32 3,365 ▲ 20 4 14,422
13:12:19 3,365 ▲ 20 8 14,418
12:56:38 3,365 ▲ 20 1 14,410
12:56:32 3,350 ▲ 5 1 14,409
12:56:17 3,350 ▲ 5 100 14,408
12:56:09 3,350 ▲ 5 1 14,308
12:56:05 3,345  0 2 14,307
12:55:52 3,310 ▼ 35 1 14,305
12:55:44 3,350 ▲ 5 1 14,304
12:55:43 3,345  0 36 14,303
12:55:35 3,345  0 98 14,267
12:55:35 3,340 ▼ 5 16 14,169
12:55:30 3,310 ▼ 35 1 14,153
12:55:26 3,310 ▼ 35 1 14,152
12:55:22 3,310 ▼ 35 1 14,151
12:55:22 3,310 ▼ 35 4 14,150
12:55:18 3,345  0 1 14,146
12:55:10 3,310 ▼ 35 10 14,145
12:54:59 3,350 ▲ 5 1 14,135
12:54:56 3,310 ▼ 35 1 14,134
12:54:55 3,350 ▲ 5 1 14,133
12:54:51 3,315 ▼ 30 8 14,132
12:54:51 3,350 ▲ 5 1 14,124
12:54:43 3,350 ▲ 5 5 14,123
12:54:43 3,350 ▲ 5 3,477 14,118
12:54:43 3,345  0 2,490 10,641
12:54:43 3,340 ▼ 5 711 8,151
12:54:43 3,335 ▼ 10 1,322 7,440
12:51:20 3,315 ▼ 30 1 6,118
12:51:05 3,335 ▼ 10 1 6,117
12:50:37 3,320 ▼ 25 8 6,116
12:46:51 3,330 ▼ 15 8 6,108
12:44:03 3,340 ▼ 5 1 6,100
12:43:16 3,335 ▼ 10 6 6,099
12:43:05 3,335 ▼ 10 2 6,093
12:43:00 3,340 ▼ 5 8 6,091
12:42:07 3,335 ▼ 10 8 6,083
12:41:55 3,335 ▼ 10 1 6,075
12:38:07 3,340 ▼ 5 8 6,074
12:32:50 3,340 ▼ 5 2 6,066
12:24:40 3,340 ▼ 5 1 6,064
12:22:16 3,335 ▼ 10 1 6,063
12:20:18 3,330 ▼ 15 4 6,062
12:18:35 3,335 ▼ 10 8 6,058
12:18:35 3,335 ▼ 10 8 6,050
12:13:42 3,335 ▼ 10 9 6,042
12:13:42 3,335 ▼ 10 8 6,033
12:09:39 3,335 ▼ 10 1 6,025
12:08:49 3,330 ▼ 15 4 6,024
11:56:15 3,335 ▼ 10 1 6,020
11:56:15 3,325 ▼ 20 4 6,019
11:56:07 3,315 ▼ 30 2 6,015
11:55:59 3,320 ▼ 25 2 6,013
11:54:10 3,325 ▼ 20 8 6,011
11:52:33 3,325 ▼ 20 1 6,003
11:52:17 3,320 ▼ 25 6 6,002
11:48:16 3,325 ▼ 20 1 5,996
11:47:58 3,315 ▼ 30 37 5,995
11:47:18 3,315 ▼ 30 8 5,958
11:45:51 3,325 ▼ 20 1 5,950
11:45:29 3,320 ▼ 25 3 5,949
11:45:17 3,320 ▼ 25 5 5,946
11:40:12 3,325 ▼ 20 2 5,941
11:39:30 3,325 ▼ 20 8 5,939
11:39:16 3,315 ▼ 30 4 5,931
11:37:16 3,315 ▼ 30 4 5,927
11:36:57 3,325 ▼ 20 1 5,923
11:34:37 3,325 ▼ 20 1 5,922
11:31:25 3,325 ▼ 20 1 5,921
11:30:59 3,315 ▼ 30 3 5,920
11:30:49 3,315 ▼ 30 5 5,917
11:23:59 3,330 ▼ 15 1 5,912
11:23:55 3,325 ▼ 20 2 5,911
11:23:48 3,325 ▼ 20 9 5,909
11:23:34 3,325 ▼ 20 1 5,900
11:20:33 3,310 ▼ 35 1 5,899
11:20:11 3,310 ▼ 35 1 5,898
11:19:58 3,305 ▼ 40 8 5,897
11:19:51 3,305 ▼ 40 10 5,889
11:19:12 3,305 ▼ 40 2 5,879
11:18:24 3,300 ▼ 45 41 5,877
11:15:15 3,300 ▼ 45 6 5,836
11:15:05 3,305 ▼ 40 8 5,830
11:10:45 3,300 ▼ 45 6 5,822
11:10:12 3,305 ▼ 40 8 5,816
11:07:45 3,300 ▼ 45 4 5,808
11:05:19 3,305 ▼ 40 8 5,804
11:05:15 3,300 ▼ 45 4 5,796
11:05:14 3,300 ▼ 45 8 5,792
11:05:14 3,300 ▼ 45 11 5,784
11:05:08 3,300 ▼ 45 69 5,773
11:05:00 3,300 ▼ 45 4 5,704
11:00:44 3,300 ▼ 45 6 5,700
11:00:26 3,305 ▼ 40 8 5,694
10:59:11 3,305 ▼ 40 2 5,686
10:56:44 3,305 ▼ 40 6 5,684
10:54:43 3,305 ▼ 40 3 5,678
10:51:13 3,305 ▼ 40 5 5,675
10:49:00 3,325 ▼ 20 1 5,670
10:46:25 3,305 ▼ 40 9 5,669
10:46:13 3,310 ▼ 35 6 5,660
10:46:04 3,310 ▼ 35 2 5,654
10:37:49 3,325 ▼ 20 10 5,652
10:37:33 3,300 ▼ 45 2 5,642
10:37:29 3,330 ▼ 15 1 5,640
10:37:25 3,325 ▼ 20 107 5,639
10:37:22 3,325 ▼ 20 43 5,532
10:36:13 3,300 ▼ 45 4 5,489
10:36:04 3,305 ▼ 40 8 5,485
10:34:42 3,305 ▼ 40 2 5,477
10:34:33 3,310 ▼ 35 3 5,475
10:34:24 3,310 ▼ 35 1 5,472
10:32:11 3,310 ▼ 35 4 5,471
10:28:41 3,305 ▼ 40 6 5,467
10:26:44 3,325 ▼ 20 7 5,461
10:26:11 3,300 ▼ 45 4 5,454
10:25:10 3,305 ▼ 40 1 5,450
10:24:28 3,305 ▼ 40 2 5,449
10:22:10 3,305 ▼ 40 5 5,447
10:19:39 3,305 ▼ 40 4 5,442
10:17:09 3,305 ▼ 40 4 5,438
10:13:49 3,335 ▼ 10 1 5,434
10:13:39 3,300 ▼ 45 6 5,433
10:10:45 3,335 ▼ 10 1 5,427
10:10:25 3,300 ▼ 45 47 5,426
10:10:03 3,300 ▼ 45 18 5,379
10:09:09 3,295 ▼ 50 6 5,361
10:08:52 3,300 ▼ 45 18 5,355
10:08:40 3,300 ▼ 45 4 5,337
10:07:08 3,300 ▼ 45 4 5,333
10:04:08 3,295 ▼ 50 6 5,329
10:02:22 3,315 ▼ 30 9 5,323
10:01:33 3,295 ▼ 50 5 5,314
10:01:33 3,295 ▼ 50 477 5,309
10:01:33 3,300 ▼ 45 32 4,832
09:52:00 3,320 ▼ 25 1 4,800
09:51:10 3,320 ▼ 25 1 4,799
09:47:47 3,305 ▼ 40 1 4,798
09:47:22 3,310 ▼ 35 1 4,797
09:47:07 3,315 ▼ 30 2 4,796
09:47:07 3,320 ▼ 25 475 4,794
09:47:07 3,325 ▼ 20 14 4,319
09:42:09 3,345  0 2 4,305
09:41:51 3,345  0 5 4,303
09:34:34 3,345  0 1 4,298
09:34:29 3,340 ▼ 5 35 4,297
09:34:28 3,340 ▼ 5 15 4,262
09:34:20 3,340 ▼ 5 10 4,247
09:33:27 3,340 ▼ 5 14 4,237
09:33:25 3,340 ▼ 5 86 4,223
09:32:55 3,320 ▼ 25 1 4,137
09:32:54 3,345  0 1 4,136
09:32:31 3,320 ▼ 25 98 4,135
09:32:31 3,320 ▼ 25 2 4,037
09:32:11 3,330 ▼ 15 181 4,035
09:32:11 3,345  0 1 3,854
09:32:06 3,330 ▼ 15 1 3,853
09:32:06 3,335 ▼ 10 100 3,852
09:31:22 3,345  0 1 3,752
09:31:17 3,330 ▼ 15 18 3,751
09:31:02 3,330 ▼ 15 133 3,733
09:31:02 3,325 ▼ 20 18 3,600
09:30:18 3,325 ▼ 20 2 3,582
09:30:13 3,325 ▼ 20 50 3,580
09:30:13 3,330 ▼ 15 1 3,530
09:30:08 3,325 ▼ 20 173 3,529
09:30:05 3,325 ▼ 20 127 3,356
09:28:17 3,325 ▼ 20 1 3,229
09:26:41 3,305 ▼ 40 1 3,228
09:26:36 3,300 ▼ 45 48 3,227
09:25:56 3,300 ▼ 45 100 3,179
09:25:04 3,295 ▼ 50 2 3,079
09:25:04 3,295 ▼ 50 30 3,077
09:25:03 3,300 ▼ 45 100 3,047
09:24:40 3,295 ▼ 50 5 2,947
09:23:52 3,295 ▼ 50 1 2,942
09:23:40 3,295 ▼ 50 4 2,941
09:23:03 3,295 ▼ 50 20 2,937
09:23:02 3,300 ▼ 45 265 2,917
09:23:02 3,305 ▼ 40 47 2,652
09:22:50 3,305 ▼ 40 41 2,605
09:22:49 3,310 ▼ 35 500 2,564
09:22:39 3,315 ▼ 30 135 2,064
09:22:39 3,315 ▼ 30 1 1,929
09:22:31 3,320 ▼ 25 16 1,928
09:22:30 3,320 ▼ 25 25 1,912
09:22:30 3,330 ▼ 15 390 1,887
09:21:40 3,330 ▼ 15 6 1,497
09:20:12 3,330 ▼ 15 6 1,491
09:19:14 3,330 ▼ 15 1 1,485
09:19:14 3,330 ▼ 15 6 1,484
09:18:44 3,350 ▲ 5 1 1,478
09:17:59 3,330 ▼ 15 1 1,477
09:17:46 3,335 ▼ 10 28 1,476
09:17:46 3,335 ▼ 10 1 1,448
09:17:46 3,335 ▼ 10 6 1,447
09:17:16 3,335 ▼ 10 5 1,441
09:17:16 3,340 ▼ 5 82 1,436
09:16:45 3,355 ▲ 10 1 1,354
09:16:32 3,340 ▼ 5 11 1,353
09:16:20 3,340 ▼ 5 1 1,342
09:16:16 3,340 ▼ 5 6 1,341
09:14:08 3,355 ▲ 10 100 1,335
09:12:39 3,365 ▲ 20 4 1,235
09:04:44 3,375 ▲ 30 1 1,231
09:03:15 3,385 ▲ 40 36 1,230
09:03:15 3,380 ▲ 35 23 1,194
09:02:31 3,385 ▲ 40 1 1,171
09:02:25 3,345  0 976 1,170
09:02:12 3,350 ▲ 5 160 194
09:01:32 3,390 ▲ 45 2 34
09:01:16 3,390 ▲ 45 1 32
09:01:10 3,390 ▲ 45 18 31
09:00:41 3,395 ▲ 50 1 13
09:00:33 3,350 ▲ 5 10 12
09:00:30 3,345  0 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
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.