아이텍반도체
(119830)
코스닥
중견기업부
액면가 500원
  11.22 15:29

4,870 (4,760)   [시가/고가/저가] 4,745 / 4,910 / 4,670 
전일비/등락률 ▲ 110 (2.31%) 매도호가/호가잔량 4,870 / 258
거래량/전일동시간대비 25,164 /▼ 18,511 매수호가/호가잔량 4,800 / 10
상한가/하한가 6,180 / 3,335 총매도/총매수잔량 2,472 / 3,969

매도잔량 호가 매수잔량
25 4,925 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
50 4,920
463 4,910
6 4,905
927 4,900
162 4,895
325 4,890
107 4,885
149 4,875
258 4,870
 
4,800 10
4,775 8
4,765 320
4,760 1,966
4,750 25
4,745 200
4,735 200
4,725 25
4,720 1,000
4,710 215
 
총매도잔량 순매수잔량 총매수잔량
2,472 1,497 3,969
시간외잔량 시간외잔량
0 1
 
아이텍반도체 119830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 780.90 (-8.48)    FUTURE 335.90 (+1.70)   Basis: 0.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:16 4,870 ▲ 110 422 25,164
15:19:44 4,800 ▲ 40 1,000 24,742
15:19:44 4,805 ▲ 45 500 23,742
15:15:07 4,855 ▲ 95 7 23,242
15:15:07 4,855 ▲ 95 2 23,235
15:15:01 4,855 ▲ 95 35 23,233
15:08:51 4,860 ▲ 100 412 23,198
15:08:14 4,860 ▲ 100 50 22,786
15:08:13 4,860 ▲ 100 60 22,736
15:07:54 4,860 ▲ 100 10 22,676
15:07:40 4,860 ▲ 100 96 22,666
15:05:21 4,860 ▲ 100 72 22,570
15:05:21 4,850 ▲ 90 28 22,498
15:04:25 4,845 ▲ 85 2 22,470
15:04:10 4,845 ▲ 85 48 22,468
15:02:14 4,845 ▲ 85 3 22,420
15:02:07 4,840 ▲ 80 244 22,417
14:54:56 4,840 ▲ 80 22 22,173
14:54:03 4,775 ▲ 15 17 22,151
14:54:03 4,780 ▲ 20 43 22,134
14:54:03 4,800 ▲ 40 1,025 22,091
14:54:03 4,805 ▲ 45 1,000 21,066
14:54:03 4,820 ▲ 60 312 20,066
14:53:51 4,840 ▲ 80 100 19,754
14:52:44 4,840 ▲ 80 241 19,654
14:52:44 4,835 ▲ 75 81 19,413
14:33:32 4,840 ▲ 80 599 19,332
14:33:18 4,820 ▲ 60 280 18,733
14:32:42 4,820 ▲ 60 493 18,453
14:32:42 4,825 ▲ 65 207 17,960
14:32:20 4,840 ▲ 80 200 17,753
14:26:29 4,840 ▲ 80 1 17,553
14:23:38 4,825 ▲ 65 1 17,552
14:05:14 4,840 ▲ 80 20 17,551
13:46:16 4,845 ▲ 85 155 17,531
13:43:06 4,845 ▲ 85 6 17,376
13:43:06 4,840 ▲ 80 1 17,370
13:43:06 4,835 ▲ 75 1 17,369
13:43:06 4,830 ▲ 70 1 17,368
13:43:06 4,825 ▲ 65 1 17,367
13:42:50 4,820 ▲ 60 22 17,366
13:42:28 4,820 ▲ 60 27 17,344
13:42:28 4,815 ▲ 55 41 17,317
13:35:02 4,860 ▲ 100 2 17,276
13:34:25 4,790 ▲ 30 1 17,274
13:32:34 4,860 ▲ 100 138 17,273
13:32:34 4,840 ▲ 80 12 17,135
13:32:34 4,815 ▲ 55 109 17,123
13:32:20 4,800 ▲ 40 188 17,014
13:32:20 4,800 ▲ 40 880 16,826
13:32:20 4,805 ▲ 45 823 15,946
13:32:20 4,810 ▲ 50 109 15,123
13:32:00 4,805 ▲ 45 177 15,014
13:32:00 4,815 ▲ 55 12 14,837
13:31:36 4,870 ▲ 110 14 14,806
13:31:36 4,875 ▲ 115 19 14,825
13:30:47 4,805 ▲ 45 61 14,574
13:30:47 4,800 ▲ 40 218 14,792
13:30:47 4,810 ▲ 50 21 14,513
13:30:09 4,870 ▲ 110 25 14,492
13:30:09 4,860 ▲ 100 10 14,467
13:30:09 4,855 ▲ 95 20 14,457
13:29:07 4,815 ▲ 55 300 14,437
13:29:07 4,820 ▲ 60 500 14,137
13:27:43 4,870 ▲ 110 2 13,637
13:27:12 4,825 ▲ 65 500 13,635
13:27:12 4,830 ▲ 70 150 13,135
13:05:14 4,885 ▲ 125 20 12,985
12:56:52 4,885 ▲ 125 2 12,965
12:56:19 4,820 ▲ 60 72 12,963
12:56:19 4,825 ▲ 65 82 12,891
12:53:40 4,895 ▲ 135 2 12,809
12:53:20 4,880 ▲ 120 4 12,807
12:53:20 4,880 ▲ 120 56 12,803
12:48:26 4,880 ▲ 120 30 12,747
12:48:17 4,880 ▲ 120 2 12,717
12:48:06 4,825 ▲ 65 20 12,670
12:48:06 4,810 ▲ 50 45 12,715
12:48:06 4,830 ▲ 70 21 12,650
12:48:06 4,835 ▲ 75 1 12,629
12:48:06 4,840 ▲ 80 1 12,628
12:48:06 4,850 ▲ 90 2 12,626
12:48:06 4,845 ▲ 85 1 12,627
12:48:06 4,855 ▲ 95 2 12,624
12:48:06 4,860 ▲ 100 2 12,622
12:48:06 4,865 ▲ 105 2 12,620
12:48:06 4,870 ▲ 110 3 12,618
12:47:30 4,875 ▲ 115 3 12,615
12:45:01 4,880 ▲ 120 2 12,612
12:44:35 4,880 ▲ 120 103 12,610
12:43:59 4,890 ▲ 130 5 12,507
12:43:58 4,890 ▲ 130 9 12,502
12:39:42 4,895 ▲ 135 2 12,493
12:39:39 4,895 ▲ 135 2 12,491
12:39:36 4,895 ▲ 135 2 12,489
12:39:21 4,895 ▲ 135 2 12,487
12:39:17 4,895 ▲ 135 2 12,485
12:39:14 4,895 ▲ 135 2 12,483
12:39:12 4,895 ▲ 135 2 12,481
12:39:09 4,895 ▲ 135 2 12,479
12:37:36 4,895 ▲ 135 8 12,477
12:37:36 4,885 ▲ 125 47 12,469
12:33:52 4,885 ▲ 125 1 12,422
12:33:52 4,885 ▲ 125 1 12,421
12:33:52 4,885 ▲ 125 1 12,420
12:33:52 4,885 ▲ 125 1 12,419
12:33:52 4,885 ▲ 125 1 12,418
12:33:52 4,885 ▲ 125 1 12,417
12:33:51 4,885 ▲ 125 1 12,416
12:33:51 4,885 ▲ 125 1 12,415
12:33:51 4,885 ▲ 125 1 12,414
12:33:51 4,885 ▲ 125 1 12,413
12:33:51 4,885 ▲ 125 1 12,412
12:33:51 4,885 ▲ 125 1 12,411
12:33:51 4,885 ▲ 125 1 12,410
12:33:01 4,885 ▲ 125 1 12,409
12:33:01 4,885 ▲ 125 1 12,408
12:10:24 4,900 ▲ 140 1 12,407
12:05:14 4,900 ▲ 140 20 12,406
12:02:02 4,900 ▲ 140 14 12,386
12:02:02 4,875 ▲ 115 25 12,372
12:01:34 4,850 ▲ 90 160 12,347
12:01:33 4,870 ▲ 110 15 12,187
11:55:42 4,910 ▲ 150 1 12,172
11:53:41 4,910 ▲ 150 1 12,171
11:53:30 4,910 ▲ 150 210 12,170
11:53:23 4,910 ▲ 150 80 11,960
11:53:23 4,900 ▲ 140 50 11,880
11:53:23 4,895 ▲ 135 24 11,830
11:53:11 4,890 ▲ 130 51 11,806
11:53:11 4,875 ▲ 115 50 11,755
11:52:45 4,870 ▲ 110 235 11,705
11:51:57 4,865 ▲ 105 30 11,457
11:51:57 4,870 ▲ 110 13 11,470
11:51:18 4,865 ▲ 105 18 11,427
11:50:59 4,870 ▲ 110 12 11,409
11:50:59 4,860 ▲ 100 38 11,397
11:50:17 4,860 ▲ 100 12 11,359
11:50:17 4,850 ▲ 90 65 11,347
11:49:54 4,850 ▲ 90 8 11,282
11:49:54 4,845 ▲ 85 42 11,274
11:49:14 4,840 ▲ 80 359 11,232
11:46:47 4,840 ▲ 80 10 10,873
11:44:11 4,835 ▲ 75 2 10,863
11:41:20 4,840 ▲ 80 1 10,861
11:35:33 4,840 ▲ 80 9 10,860
11:35:33 4,820 ▲ 60 91 10,851
11:34:52 4,820 ▲ 60 600 10,760
11:33:03 4,820 ▲ 60 92 10,160
11:31:43 4,820 ▲ 60 250 10,068
11:28:48 4,840 ▲ 80 1 9,818
11:28:11 4,820 ▲ 60 200 9,817
11:26:57 4,820 ▲ 60 300 9,617
11:26:37 4,820 ▲ 60 300 9,317
11:20:12 4,820 ▲ 60 52 9,017
11:20:05 4,820 ▲ 60 500 8,965
11:19:39 4,845 ▲ 85 1 8,465
11:18:17 4,820 ▲ 60 1 8,464
11:18:16 4,820 ▲ 60 1 8,463
11:18:15 4,820 ▲ 60 1 8,462
11:18:14 4,820 ▲ 60 1 8,461
11:18:13 4,820 ▲ 60 1 8,460
11:18:12 4,820 ▲ 60 1 8,459
11:10:30 4,850 ▲ 90 2 8,458
11:09:40 4,815 ▲ 55 54 8,456
11:05:47 4,850 ▲ 90 1 8,402
11:05:38 4,840 ▲ 80 498 8,401
11:05:20 4,840 ▲ 80 53 7,903
11:05:14 4,840 ▲ 80 20 7,850
11:04:56 4,835 ▲ 75 1,001 7,830
11:04:56 4,830 ▲ 70 33 6,829
11:04:56 4,825 ▲ 65 33 6,796
11:03:51 4,810 ▲ 50 473 6,763
11:03:41 4,805 ▲ 45 149 6,290
10:59:25 4,810 ▲ 50 434 6,141
10:56:21 4,800 ▲ 40 346 5,707
10:49:54 4,800 ▲ 40 338 5,361
10:45:54 4,800 ▲ 40 300 5,023
10:40:18 4,815 ▲ 55 2 4,723
10:39:44 4,800 ▲ 40 300 4,721
10:39:44 4,795 ▲ 35 56 4,421
10:32:51 4,800 ▲ 40 7 4,365
10:31:30 4,820 ▲ 60 28 4,358
10:31:30 4,815 ▲ 55 12 4,330
10:13:33 4,825 ▲ 65 27 4,318
10:13:14 4,825 ▲ 65 84 4,291
10:11:56 4,830 ▲ 70 72 4,207
10:11:11 4,825 ▲ 65 39 4,135
10:05:25 4,825 ▲ 65 12 4,096
10:05:25 4,820 ▲ 60 10 4,084
10:05:15 4,820 ▲ 60 20 4,074
09:59:07 4,820 ▲ 60 70 4,054
09:43:52 4,830 ▲ 70 90 3,984
09:43:52 4,825 ▲ 65 10 3,894
09:37:30 4,840 ▲ 80 6 3,884
09:37:30 4,835 ▲ 75 7 3,878
09:35:41 4,835 ▲ 75 41 3,871
09:35:39 4,835 ▲ 75 100 3,830
09:35:39 4,830 ▲ 70 59 3,730
09:32:57 4,835 ▲ 75 2 3,671
09:32:39 4,800 ▲ 40 198 3,669
09:32:39 4,790 ▲ 30 695 3,471
09:23:56 4,790 ▲ 30 80 2,776
09:23:12 4,800 ▲ 40 100 2,696
09:22:27 4,790 ▲ 30 3 2,596
09:22:19 4,790 ▲ 30 26 2,593
09:22:15 4,790 ▲ 30 4 2,567
09:22:15 4,790 ▲ 30 1,000 2,563
09:22:15 4,785 ▲ 25 69 1,563
09:22:15 4,780 ▲ 20 18 1,494
09:17:20 4,780 ▲ 20 3 1,476
09:15:42 4,720 ▼ 40 69 1,473
09:15:42 4,720 ▼ 40 21 1,404
09:14:20 4,800 ▲ 40 2 1,383
09:13:24 4,795 ▲ 35 16 1,381
09:13:24 4,745 ▼ 15 6 1,365
09:13:06 4,745 ▼ 15 28 1,359
09:13:06 4,740 ▼ 20 172 1,331
09:12:11 4,710 ▼ 50 785 1,159
09:12:11 4,715 ▼ 45 16 374
09:12:11 4,735 ▼ 25 199 358
09:10:04 4,745 ▼ 15 1 159
09:03:50 4,745 ▼ 15 3 158
09:03:00 4,670 ▼ 90 16 155
09:03:00 4,675 ▼ 85 1 139
09:03:00 4,695 ▼ 65 1 138
09:00:30 4,745 ▼ 15 117 137
08:25:10 4,760  0 10 20
07:39:37 4,760  0 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.22 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,540.51 ▲ 9.81 0.39%
코스닥 780.90 ▼ 8.48 -1.07%
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.