아이에이네트웍스
(123010)
코스닥
신성장기업부
액면가 500원
  01.17 15:59

6,150 (6,120)   [시가/고가/저가] 6,150 / 6,290 / 6,090 
전일비/등락률 ▲ 30 (0.49%) 매도호가/호가잔량 6,160 / 100
거래량/전일동시간대비 34,389 /▲ 8,940 매수호가/호가잔량 6,150 / 5,014
상한가/하한가 7,950 / 4,290 총매도/총매수잔량 6,405 / 9,511

매도잔량 호가 매수잔량
2,764 6,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,000 6,240
987 6,230
134 6,220
361 6,210
643 6,200
75 6,190
230 6,180
111 6,170
100 6,160
 
6,150 5,014
6,140 188
6,130 503
6,120 19
6,110 2,014
6,100 30
6,090 441
6,080 569
6,070 335
6,060 398
 
총매도잔량 순매수잔량 총매수잔량
6,405 3,106 9,511
시간외잔량 시간외잔량
0 56
 
아이에이네트웍스 123010
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.41 (+1.89)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 6,150 ▲ 30 245 34,389
15:30:30 6,150 ▲ 30 4,444 34,144
15:18:54 6,160 ▲ 40 1 29,700
15:18:54 6,160 ▲ 40 12 29,699
15:18:47 6,160 ▲ 40 1 29,687
15:18:46 6,160 ▲ 40 100 29,686
15:18:39 6,150 ▲ 30 1 29,586
15:18:35 6,140 ▲ 20 1 29,585
15:18:28 6,140 ▲ 20 1 29,584
15:17:48 6,140 ▲ 20 20 29,583
15:15:41 6,130 ▲ 10 2 29,563
15:13:53 6,160 ▲ 40 1 29,561
15:13:34 6,130 ▲ 10 2 29,560
15:13:18 6,130 ▲ 10 1 29,558
15:13:11 6,130 ▲ 10 1 29,557
15:13:11 6,130 ▲ 10 1 29,556
15:10:55 6,120  0 2 29,555
15:09:01 6,160 ▲ 40 2 29,552
15:09:01 6,170 ▲ 50 1 29,553
15:08:36 6,160 ▲ 40 1 29,550
15:08:35 6,120  0 2 29,549
15:05:53 6,120  0 1 29,547
15:03:27 6,110 ▼ 10 1 29,546
15:02:28 6,110 ▼ 10 2 29,545
14:59:51 6,150 ▲ 30 10 29,543
14:59:35 6,150 ▲ 30 295 29,533
14:58:45 6,150 ▲ 30 24 29,238
14:58:45 6,140 ▲ 20 6 29,214
14:54:28 6,120  0 142 29,208
14:52:03 6,130 ▲ 10 506 29,066
14:51:39 6,120  0 290 28,560
14:51:39 6,110 ▼ 10 507 28,270
14:50:38 6,100 ▼ 20 2 27,763
14:48:08 6,100 ▼ 20 1 27,761
14:45:51 6,090 ▼ 30 2 27,760
14:43:34 6,090 ▼ 30 1 27,758
14:40:54 6,090 ▼ 30 1 27,757
14:31:59 6,110 ▼ 10 8 27,756
14:31:43 6,110 ▼ 10 1 27,748
14:29:40 6,100 ▼ 20 43 27,747
14:28:28 6,090 ▼ 30 2 27,704
14:27:31 6,090 ▼ 30 150 27,702
14:26:39 6,090 ▼ 30 16 27,552
14:25:56 6,090 ▼ 30 3 27,536
14:23:23 6,090 ▼ 30 16 27,533
14:22:38 6,090 ▼ 30 500 27,517
14:18:35 6,100 ▼ 20 10 27,017
14:13:57 6,100 ▼ 20 5 27,007
14:05:38 6,100 ▼ 20 73 27,002
14:05:36 6,100 ▼ 20 4 26,929
14:03:22 6,100 ▼ 20 1 26,925
14:00:13 6,090 ▼ 30 2 26,924
14:00:13 6,100 ▼ 20 1 26,922
14:00:04 6,090 ▼ 30 1,443 26,921
13:59:37 6,090 ▼ 30 250 25,478
13:49:55 6,090 ▼ 30 959 25,228
13:42:17 6,100 ▼ 20 1,146 24,269
13:40:47 6,090 ▼ 30 9 23,123
13:40:45 6,090 ▼ 30 15 23,114
13:40:45 6,090 ▼ 30 680 23,099
13:40:45 6,090 ▼ 30 1,700 22,419
13:37:58 6,100 ▼ 20 143 20,719
13:20:08 6,110 ▼ 10 1 20,576
13:19:26 6,100 ▼ 20 23 20,575
13:19:21 6,100 ▼ 20 2 20,552
13:19:15 6,100 ▼ 20 2 20,550
13:19:07 6,100 ▼ 20 2 20,548
13:13:16 6,100 ▼ 20 2 20,546
13:11:28 6,100 ▼ 20 1 20,544
13:10:33 6,100 ▼ 20 10 20,543
13:10:30 6,100 ▼ 20 12 20,533
13:06:41 6,100 ▼ 20 2 20,521
13:06:37 6,100 ▼ 20 1 20,519
13:05:56 6,090 ▼ 30 167 20,518
13:05:53 6,090 ▼ 30 259 20,351
13:05:43 6,100 ▼ 20 333 20,092
12:58:15 6,100 ▼ 20 4 19,759
12:57:15 6,100 ▼ 20 44 19,755
12:55:34 6,100 ▼ 20 153 19,711
12:54:40 6,100 ▼ 20 110 19,558
12:53:16 6,110 ▼ 10 19 19,448
12:52:47 6,110 ▼ 10 9 19,429
12:51:27 6,110 ▼ 10 23 19,420
12:51:09 6,110 ▼ 10 1 19,397
12:46:12 6,110 ▼ 10 1 19,396
12:44:27 6,120  0 17 19,395
12:39:48 6,120  0 1 19,378
12:38:37 6,100 ▼ 20 1 19,377
12:36:36 6,120  0 2 19,376
12:33:53 6,100 ▼ 20 1 19,374
12:31:10 6,100 ▼ 20 1 19,373
12:23:35 6,100 ▼ 20 1 19,372
12:19:58 6,100 ▼ 20 1 19,371
12:17:43 6,100 ▼ 20 500 19,370
12:16:11 6,100 ▼ 20 1 18,870
12:15:07 6,120  0 1 18,869
12:13:42 6,100 ▼ 20 2 18,868
12:11:49 6,120  0 1 18,866
12:10:57 6,100 ▼ 20 1 18,865
12:08:18 6,100 ▼ 20 145 18,864
12:08:18 6,110 ▼ 10 355 18,719
12:06:06 6,110 ▼ 10 1 18,364
12:03:46 6,110 ▼ 10 1 18,363
12:03:19 6,120  0 50 18,362
12:02:55 6,120  0 64 18,312
12:02:33 6,120  0 50 18,248
11:56:26 6,120  0 28 18,198
11:56:12 6,120  0 1 18,170
11:54:29 6,120  0 1 18,169
11:51:58 6,110 ▼ 10 355 18,168
11:51:58 6,120  0 126 17,813
11:51:07 6,120  0 2 17,687
11:46:56 6,150 ▲ 30 1 17,685
11:46:23 6,120  0 1 17,684
11:46:15 6,120  0 1 17,683
11:43:50 6,120  0 1 17,682
11:29:19 6,140 ▲ 20 1 17,681
11:27:59 6,140 ▲ 20 50 17,680
11:11:39 6,150 ▲ 30 20 17,630
11:10:35 6,150 ▲ 30 20 17,610
11:00:07 6,140 ▲ 20 25 17,590
10:59:45 6,140 ▲ 20 200 17,565
10:56:55 6,110 ▼ 10 64 17,365
10:56:55 6,120  0 18 17,301
10:56:55 6,130 ▲ 10 18 17,283
10:52:26 6,160 ▲ 40 20 17,265
10:49:41 6,170 ▲ 50 1 17,245
10:38:54 6,130 ▲ 10 3 17,244
10:36:32 6,120  0 6 17,241
10:36:32 6,120  0 15 17,235
10:36:32 6,120  0 202 17,220
10:34:13 6,120  0 2 17,018
10:33:51 6,130 ▲ 10 375 17,016
10:32:59 6,130 ▲ 10 100 16,641
10:32:24 6,130 ▲ 10 1 16,541
10:32:24 6,140 ▲ 20 75 16,540
10:30:12 6,140 ▲ 20 220 16,465
10:30:07 6,140 ▲ 20 1 16,245
10:29:50 6,150 ▲ 30 42 16,244
10:26:09 6,150 ▲ 30 2 16,202
10:24:16 6,150 ▲ 30 1 16,200
10:24:16 6,150 ▲ 30 800 16,199
10:21:12 6,190 ▲ 70 2 15,399
10:21:11 6,160 ▲ 40 748 15,397
10:21:11 6,160 ▲ 40 1 14,649
10:14:44 6,160 ▲ 40 3 14,648
10:11:22 6,160 ▲ 40 81 14,645
10:11:16 6,160 ▲ 40 100 14,564
10:05:43 6,160 ▲ 40 32 14,464
10:04:29 6,160 ▲ 40 17 14,432
10:03:56 6,160 ▲ 40 69 14,415
10:03:56 6,170 ▲ 50 1 14,346
09:59:38 6,150 ▲ 30 108 14,345
09:59:38 6,160 ▲ 40 92 14,237
09:59:15 6,160 ▲ 40 20 14,145
09:58:00 6,160 ▲ 40 2 14,125
09:57:21 6,180 ▲ 60 1 14,123
09:56:12 6,180 ▲ 60 1 14,122
09:52:53 6,190 ▲ 70 109 14,121
09:50:21 6,170 ▲ 50 6 14,012
09:47:55 6,170 ▲ 50 87 14,006
09:47:15 6,170 ▲ 50 808 13,919
09:47:15 6,180 ▲ 60 105 13,111
09:47:00 6,180 ▲ 60 200 13,006
09:46:44 6,180 ▲ 60 9 12,806
09:40:31 6,220 ▲ 100 1 12,797
09:39:06 6,170 ▲ 50 16 12,796
09:38:38 6,170 ▲ 50 112 12,780
09:38:06 6,170 ▲ 50 514 12,668
09:38:06 6,180 ▲ 60 109 12,154
09:37:55 6,180 ▲ 60 780 12,045
09:30:56 6,190 ▲ 70 1,099 11,265
09:24:26 6,190 ▲ 70 4 10,166
09:22:03 6,230 ▲ 110 4 10,162
09:22:03 6,220 ▲ 100 81 10,158
09:22:03 6,220 ▲ 100 143 10,077
09:22:03 6,220 ▲ 100 65 9,934
09:22:03 6,220 ▲ 100 560 9,869
09:22:01 6,230 ▲ 110 89 9,309
09:19:35 6,240 ▲ 120 10 9,220
09:19:30 6,250 ▲ 130 66 9,210
09:19:29 6,240 ▲ 120 129 9,144
09:19:29 6,240 ▲ 120 205 9,015
09:19:26 6,230 ▲ 110 408 8,810
09:19:26 6,230 ▲ 110 320 8,402
09:19:23 6,230 ▲ 110 80 8,082
09:19:11 6,230 ▲ 110 100 8,002
09:16:30 6,240 ▲ 120 31 7,902
09:16:21 6,230 ▲ 110 901 7,871
09:15:02 6,270 ▲ 150 83 6,970
09:15:00 6,270 ▲ 150 4 6,887
09:14:58 6,280 ▲ 160 74 6,883
09:14:57 6,280 ▲ 160 73 6,809
09:14:33 6,270 ▲ 150 20 6,736
09:14:31 6,290 ▲ 170 10 6,716
09:14:23 6,250 ▲ 130 4 6,706
09:14:15 6,250 ▲ 130 68 6,702
09:14:15 6,250 ▲ 130 411 6,634
09:14:08 6,250 ▲ 130 63 6,223
09:14:06 6,240 ▲ 120 284 6,160
09:14:06 6,240 ▲ 120 165 5,876
09:14:06 6,240 ▲ 120 600 5,711
09:14:04 6,230 ▲ 110 173 5,111
09:13:05 6,230 ▲ 110 400 4,938
09:12:49 6,220 ▲ 100 164 4,538
09:11:45 6,220 ▲ 100 151 4,374
09:11:26 6,220 ▲ 100 168 4,223
09:11:22 6,220 ▲ 100 72 4,055
09:11:22 6,210 ▲ 90 205 3,983
09:11:21 6,210 ▲ 90 191 3,778
09:11:21 6,210 ▲ 90 608 3,587
09:10:59 6,160 ▲ 40 50 2,979
09:10:39 6,200 ▲ 80 10 2,929
09:09:23 6,210 ▲ 90 10 2,919
09:09:11 6,200 ▲ 80 14 2,909
09:09:11 6,200 ▲ 80 58 2,895
09:09:11 6,190 ▲ 70 18 2,837
09:07:36 6,180 ▲ 60 56 2,819
09:07:23 6,180 ▲ 60 9 2,763
09:07:13 6,180 ▲ 60 69 2,754
09:07:07 6,180 ▲ 60 31 2,685
09:06:22 6,160 ▲ 40 1 2,654
09:06:21 6,190 ▲ 70 100 2,653
09:04:58 6,230 ▲ 110 106 2,553
09:04:29 6,230 ▲ 110 53 2,447
09:04:29 6,220 ▲ 100 19 2,394
09:04:28 6,210 ▲ 90 19 2,375
09:04:28 6,200 ▲ 80 8 2,356
09:04:27 6,190 ▲ 70 35 1,553
09:04:27 6,200 ▲ 80 795 2,348
09:04:10 6,190 ▲ 70 6 1,518
09:04:06 6,190 ▲ 70 5 1,512
09:04:00 6,180 ▲ 60 19 1,507
09:03:59 6,180 ▲ 60 742 1,488
09:03:59 6,170 ▲ 50 18 746
09:03:42 6,170 ▲ 50 5 728
09:03:23 6,180 ▲ 60 10 723
09:03:21 6,160 ▲ 40 18 713
09:02:57 6,160 ▲ 40 50 695
09:01:57 6,160 ▲ 40 12 645
09:01:15 6,150 ▲ 30 100 633
09:01:12 6,160 ▲ 40 37 533
09:00:53 6,150 ▲ 30 399 496
09:00:24 6,150 ▲ 30 97 97

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.