동아에스티
(170900)
코스피
의약품
액면가 5,000원
  02.19 10:24

108,000 (108,500)   [시가/고가/저가] 108,500 / 109,500 / 107,000 
전일비/등락률 ▼ 500 (-0.46%) 매도호가/호가잔량 108,500 / 274
거래량/전일동시간대비 16,301 /▲ 8,062 매수호가/호가잔량 108,000 / 839
상한가/하한가 141,000 / 76,000 총매도/총매수잔량 4,854 / 7,097

매도잔량 호가 매수잔량
657 113,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
607 112,500
846 112,000
160 111,500
238 111,000
499 110,500
551 110,000
724 109,500
298 109,000
274 108,500
 
108,000 839
107,500 1,639
107,000 2,036
106,500 641
106,000 620
105,500 236
105,000 481
104,500 208
104,000 235
103,500 162
 
총매도잔량 순매수잔량 총매수잔량
4,854 2,243 7,097
시간외잔량 시간외잔량
0 0
 
동아에스티 170900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,436.77 (+14.94)    FUTURE 316.15 (+1.35)   Basis: 0.39
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:24:10 108,000 ▼ 500 1 16,301
10:23:27 108,000 ▼ 500 63 16,300
10:23:03 108,000 ▼ 500 50 16,237
10:22:58 108,000 ▼ 500 1 16,187
10:22:30 108,000 ▼ 500 1 16,186
10:22:30 108,000 ▼ 500 1 16,185
10:22:16 108,500  0 69 16,184
10:22:16 108,500  0 8 16,115
10:22:16 108,500  0 5 16,107
10:22:16 108,500  0 119 16,102
10:22:09 108,500  0 1 15,983
10:22:09 108,500  0 700 15,982
10:21:46 108,500  0 1 15,282
10:21:26 108,500  0 1 15,281
10:21:24 108,500  0 1 15,280
10:21:23 108,500  0 1 15,279
10:21:23 108,500  0 1 15,278
10:21:03 108,500  0 1 15,277
10:21:02 108,500  0 1 15,276
10:21:02 108,500  0 1 15,275
10:21:01 108,500  0 1 15,274
10:21:00 108,500  0 1 15,273
10:20:00 108,500  0 1 15,272
10:20:00 108,500  0 1 15,271
10:19:49 108,500  0 270 15,270
10:19:20 108,500  0 1 15,000
10:18:59 109,000 ▲ 500 6 14,999
10:18:58 109,000 ▲ 500 8 14,993
10:18:49 109,000 ▲ 500 1 14,985
10:18:26 108,500  0 7 14,984
10:18:25 108,500  0 1 14,977
10:18:22 109,000 ▲ 500 3 14,976
10:18:15 108,500  0 1 14,973
10:18:07 109,000 ▲ 500 3 14,972
10:17:30 108,500  0 1 14,969
10:17:30 108,500  0 1 14,968
10:17:28 109,000 ▲ 500 1 14,967
10:16:55 108,500  0 1 14,966
10:15:51 109,000 ▲ 500 1 14,965
10:15:22 109,000 ▲ 500 3 14,964
10:15:12 109,000 ▲ 500 6 14,961
10:15:11 109,000 ▲ 500 9 14,955
10:15:09 109,000 ▲ 500 12 14,946
10:15:06 109,000 ▲ 500 4 14,934
10:15:00 108,500  0 1 14,930
10:15:00 108,500  0 1 14,929
10:14:30 108,500  0 1 14,928
10:13:52 109,000 ▲ 500 2 14,927
10:13:21 108,500  0 1 14,925
10:13:07 108,500  0 1 14,924
10:13:05 109,000 ▲ 500 14 14,923
10:12:54 108,500  0 1 14,909
10:12:30 108,500  0 1 14,908
10:12:30 108,500  0 1 14,907
10:12:05 108,500  0 1 14,906
10:11:57 109,000 ▲ 500 18 14,905
10:11:49 109,000 ▲ 500 7 14,887
10:11:40 109,000 ▲ 500 138 14,880
10:11:37 109,000 ▲ 500 44 14,742
10:11:36 109,000 ▲ 500 5 14,698
10:11:36 109,000 ▲ 500 200 14,693
10:11:36 109,000 ▲ 500 12 14,493
10:11:29 109,000 ▲ 500 79 14,481
10:11:27 109,000 ▲ 500 7 14,402
10:10:58 109,000 ▲ 500 1 14,395
10:10:23 109,000 ▲ 500 8 14,394
10:10:22 109,000 ▲ 500 4 14,386
10:10:00 108,500  0 1 14,382
10:10:00 108,500  0 1 14,381
10:09:40 108,500  0 1 14,380
10:09:38 109,000 ▲ 500 6 14,379
10:09:28 109,000 ▲ 500 14 14,373
10:09:19 109,000 ▲ 500 7 14,359
10:08:40 109,000 ▲ 500 4 14,352
10:08:36 109,000 ▲ 500 4 14,348
10:08:18 108,500  0 8 14,344
10:08:15 109,000 ▲ 500 7 14,336
10:07:57 109,000 ▲ 500 7 14,329
10:07:57 109,000 ▲ 500 20 14,322
10:07:52 109,000 ▲ 500 3 14,302
10:07:41 109,000 ▲ 500 7 14,299
10:07:38 109,000 ▲ 500 4 14,292
10:07:37 109,000 ▲ 500 7 14,288
10:07:37 109,000 ▲ 500 9 14,281
10:07:30 108,500  0 1 14,272
10:07:30 108,500  0 1 14,271
10:07:27 108,500  0 1 14,270
10:07:15 108,500  0 1 14,269
10:07:11 109,000 ▲ 500 7 14,268
10:07:02 109,000 ▲ 500 26 14,261
10:06:51 109,000 ▲ 500 1 14,235
10:06:44 109,000 ▲ 500 124 14,234
10:05:00 108,500  0 1 14,110
10:05:00 108,500  0 1 14,109
10:04:50 108,500  0 1 14,108
10:04:50 109,000 ▲ 500 3 14,107
10:03:46 108,500  0 10 14,104
10:03:06 108,500  0 1 14,094
10:02:30 108,500  0 1 14,093
10:02:30 108,500  0 1 14,092
10:02:25 108,500  0 1 14,091
10:01:51 109,000 ▲ 500 7 14,090
10:00:47 109,000 ▲ 500 7 14,083
10:00:03 109,000 ▲ 500 1 14,076
10:00:01 108,500  0 1 14,075
10:00:00 108,500  0 1 14,074
10:00:00 108,500  0 1 14,073
09:59:22 108,500  0 2 14,072
09:58:46 109,000 ▲ 500 24 14,070
09:58:39 109,000 ▲ 500 7 14,046
09:58:23 109,000 ▲ 500 12 14,039
09:57:48 109,000 ▲ 500 100 14,027
09:57:38 109,000 ▲ 500 1 13,927
09:56:42 109,000 ▲ 500 37 13,926
09:56:20 108,500  0 1 13,889
09:56:18 109,000 ▲ 500 30 13,888
09:56:16 109,000 ▲ 500 208 13,858
09:56:15 109,000 ▲ 500 29 13,650
09:56:13 109,000 ▲ 500 1 13,621
09:56:06 109,000 ▲ 500 178 13,620
09:55:54 109,000 ▲ 500 41 13,442
09:55:42 109,000 ▲ 500 1 13,401
09:55:20 109,000 ▲ 500 71 13,400
09:55:13 109,000 ▲ 500 358 13,329
09:54:53 109,000 ▲ 500 12 12,971
09:54:34 109,000 ▲ 500 1 12,959
09:53:46 108,500  0 7 12,958
09:52:44 108,500  0 44 12,951
09:52:21 108,500  0 1 12,907
09:51:00 108,500  0 1 12,906
09:50:54 109,000 ▲ 500 12 12,905
09:50:52 108,500  0 20 12,893
09:50:37 109,000 ▲ 500 1 12,873
09:50:03 109,000 ▲ 500 8 12,872
09:50:03 109,000 ▲ 500 41 12,864
09:50:02 109,000 ▲ 500 168 12,823
09:50:02 109,000 ▲ 500 12 12,655
09:49:55 109,000 ▲ 500 5 12,643
09:49:51 109,000 ▲ 500 12 12,638
09:49:51 109,000 ▲ 500 1 12,626
09:49:06 108,500  0 1 12,625
09:48:30 108,500  0 1 12,624
09:48:20 108,500  0 1 12,623
09:48:04 108,500  0 1 12,622
09:48:02 108,500  0 3 12,621
09:48:01 109,000 ▲ 500 12 12,618
09:47:51 108,500  0 1 12,606
09:47:40 109,000 ▲ 500 1 12,605
09:47:19 109,000 ▲ 500 12 12,604
09:46:48 109,000 ▲ 500 10 12,592
09:46:38 109,000 ▲ 500 1 12,582
09:46:24 109,500 ▲ 1,000 11 12,581
09:46:20 109,000 ▲ 500 35 12,570
09:46:19 109,000 ▲ 500 12 12,535
09:46:19 109,000 ▲ 500 50 12,523
09:46:19 109,000 ▲ 500 12 12,473
09:46:19 109,000 ▲ 500 189 12,461
09:46:08 109,000 ▲ 500 22 12,272
09:45:58 109,000 ▲ 500 100 12,250
09:42:24 109,000 ▲ 500 1 12,150
09:42:19 109,000 ▲ 500 2 12,149
09:41:58 109,000 ▲ 500 2 12,147
09:41:54 109,000 ▲ 500 11 12,145
09:41:47 109,000 ▲ 500 128 12,134
09:41:42 109,000 ▲ 500 1 12,006
09:41:40 109,000 ▲ 500 10 12,005
09:41:30 109,000 ▲ 500 29 11,995
09:41:30 109,000 ▲ 500 12 11,966
09:41:30 109,000 ▲ 500 12 11,954
09:41:30 109,000 ▲ 500 12 11,942
09:41:28 109,000 ▲ 500 12 11,930
09:41:27 109,000 ▲ 500 12 11,918
09:41:27 109,000 ▲ 500 12 11,906
09:41:26 109,000 ▲ 500 214 11,894
09:40:34 108,500  0 20 11,680
09:38:44 109,000 ▲ 500 9 11,660
09:38:30 109,000 ▲ 500 1 11,651
09:38:26 109,000 ▲ 500 50 11,650
09:38:25 109,000 ▲ 500 262 11,600
09:38:12 109,000 ▲ 500 439 11,338
09:38:07 109,000 ▲ 500 12 10,899
09:38:00 109,000 ▲ 500 239 10,887
09:37:54 109,000 ▲ 500 1 10,648
09:37:52 109,000 ▲ 500 1 10,647
09:37:14 109,000 ▲ 500 126 10,646
09:37:05 109,000 ▲ 500 100 10,520
09:37:03 109,000 ▲ 500 24 10,420
09:37:03 109,000 ▲ 500 1 10,396
09:36:57 109,000 ▲ 500 15 10,395
09:36:54 108,500  0 54 10,380
09:36:52 109,000 ▲ 500 130 10,326
09:36:52 109,000 ▲ 500 119 10,196
09:36:52 109,000 ▲ 500 188 10,077
09:36:46 109,000 ▲ 500 26 9,889
09:36:39 109,000 ▲ 500 68 9,863
09:36:39 109,000 ▲ 500 232 9,795
09:36:24 109,000 ▲ 500 1 9,563
09:36:24 109,000 ▲ 500 3 9,562
09:35:56 109,000 ▲ 500 5 9,559
09:35:53 109,500 ▲ 1,000 99 9,554
09:35:46 109,500 ▲ 1,000 93 9,455
09:35:37 109,500 ▲ 1,000 9 9,362
09:35:04 109,500 ▲ 1,000 10 9,353
09:34:45 109,000 ▲ 500 1 9,343
09:34:32 109,500 ▲ 1,000 12 9,342
09:34:19 109,500 ▲ 1,000 12 9,330
09:33:59 109,000 ▲ 500 1 9,318
09:33:59 109,000 ▲ 500 2 9,317
09:33:59 109,000 ▲ 500 2 9,315
09:33:59 109,000 ▲ 500 5 9,313
09:33:59 109,000 ▲ 500 87 9,308
09:33:59 109,000 ▲ 500 100 9,221
09:33:59 109,000 ▲ 500 4 9,121
09:33:58 109,000 ▲ 500 91 9,117
09:33:41 109,000 ▲ 500 4 9,026
09:33:41 109,000 ▲ 500 2 9,022
09:33:40 109,000 ▲ 500 105 9,020
09:33:33 109,000 ▲ 500 36 8,915
09:33:33 109,000 ▲ 500 289 8,879
09:32:07 109,000 ▲ 500 25 8,590
09:31:55 109,000 ▲ 500 15 8,565
09:31:41 109,000 ▲ 500 85 8,550
09:31:28 109,000 ▲ 500 7 8,465
09:30:51 108,500  0 268 8,458
09:30:51 108,500  0 110 8,190
09:30:23 108,500  0 11 8,080
09:29:46 108,000 ▼ 500 1 8,069
09:29:35 108,000 ▼ 500 50 8,068
09:29:16 108,000 ▼ 500 15 8,018
09:27:55 108,000 ▼ 500 2 8,003
09:27:34 108,000 ▼ 500 5 8,001
09:27:16 108,500  0 39 7,996
09:27:09 108,000 ▼ 500 87 7,957
09:27:09 108,000 ▼ 500 592 7,870
09:27:06 107,500 ▼ 1,000 1,299 7,278
09:26:59 107,000 ▼ 1,500 25 5,979
09:26:56 107,000 ▼ 1,500 5 5,954
09:26:44 107,500 ▼ 1,000 72 5,949
09:26:42 107,500 ▼ 1,000 100 5,877
09:25:26 107,500 ▼ 1,000 5 5,777
09:24:43 107,500 ▼ 1,000 19 5,772
09:24:29 107,500 ▼ 1,000 5 5,753
09:24:18 107,500 ▼ 1,000 2 5,748
09:24:17 107,500 ▼ 1,000 100 5,746
09:24:13 107,500 ▼ 1,000 5 5,646
09:24:12 107,500 ▼ 1,000 1 5,641
09:23:59 107,500 ▼ 1,000 100 5,640
09:23:28 107,500 ▼ 1,000 1 5,540
09:22:37 107,500 ▼ 1,000 20 5,539
09:22:34 107,500 ▼ 1,000 200 5,519
09:22:23 107,500 ▼ 1,000 85 5,319
09:22:22 107,000 ▼ 1,500 1 5,234
09:22:09 107,000 ▼ 1,500 1 5,233
09:22:03 107,500 ▼ 1,000 12 5,232
09:21:56 107,000 ▼ 1,500 4 5,220
09:21:55 108,000 ▼ 500 1 5,216
09:21:46 107,500 ▼ 1,000 2 5,215
09:21:43 107,500 ▼ 1,000 3 5,213
09:21:42 107,000 ▼ 1,500 18 5,210
09:21:41 107,500 ▼ 1,000 2 5,192
09:21:41 107,500 ▼ 1,000 28 5,190
09:21:40 107,500 ▼ 1,000 12 5,162
09:21:40 107,500 ▼ 1,000 12 5,150
09:21:40 107,500 ▼ 1,000 2 5,138
09:21:39 107,500 ▼ 1,000 101 5,136
09:21:35 107,500 ▼ 1,000 30 5,035
09:21:30 107,500 ▼ 1,000 76 5,005
09:21:28 107,500 ▼ 1,000 1 4,929
09:21:18 107,500 ▼ 1,000 83 4,928
09:21:10 107,500 ▼ 1,000 113 4,845
09:21:02 107,500 ▼ 1,000 1 4,732
09:21:01 108,000 ▼ 500 3 4,731
09:21:00 107,500 ▼ 1,000 30 4,728
09:20:56 107,500 ▼ 1,000 27 4,698
09:20:50 107,500 ▼ 1,000 53 4,671
09:20:48 107,500 ▼ 1,000 20 4,618
09:20:46 107,500 ▼ 1,000 1 4,598
09:20:42 107,500 ▼ 1,000 60 4,597
09:20:39 107,500 ▼ 1,000 1 4,537
09:20:36 107,500 ▼ 1,000 34 4,536
09:20:35 107,500 ▼ 1,000 19 4,502
09:20:32 107,500 ▼ 1,000 1 4,483
09:20:10 107,500 ▼ 1,000 38 4,482
09:20:09 108,000 ▼ 500 578 4,444
09:20:08 108,000 ▼ 500 20 3,866
09:19:48 108,000 ▼ 500 20 3,846
09:19:43 108,000 ▼ 500 1 3,826
09:18:06 108,000 ▼ 500 35 3,825
09:17:31 108,000 ▼ 500 10 3,790
09:17:27 108,000 ▼ 500 10 3,780
09:15:49 108,000 ▼ 500 40 3,770
09:15:30 108,000 ▼ 500 1 3,730
09:15:14 108,500  0 10 3,729
09:14:59 108,500  0 1 3,719
09:14:58 108,000 ▼ 500 19 3,718
09:14:28 109,000 ▲ 500 2 3,699
09:14:27 108,500  0 14 3,697
09:14:27 108,500  0 136 3,683
09:14:19 108,500  0 5 3,547
09:13:50 108,500  0 12 3,542
09:13:44 109,000 ▲ 500 2 3,530
09:13:44 108,500  0 87 3,528
09:13:28 109,000 ▲ 500 1 3,441
09:13:27 109,000 ▲ 500 20 3,440
09:13:05 109,000 ▲ 500 1 3,420
09:13:04 109,000 ▲ 500 16 3,419
09:13:03 109,000 ▲ 500 2 3,403
09:13:00 108,500  0 97 3,401
09:12:53 108,500  0 43 3,304
09:12:51 108,500  0 30 3,261
09:12:49 108,000 ▼ 500 12 3,231
09:12:47 108,500  0 21 3,219
09:12:47 108,500  0 50 3,198
09:11:42 108,500  0 3 3,148
09:10:42 108,500  0 10 3,145
09:10:23 108,000 ▼ 500 10 3,135
09:09:38 108,000 ▼ 500 1 3,125
09:09:28 108,000 ▼ 500 6 3,124
09:08:27 108,500  0 41 3,118
09:08:25 108,500  0 35 3,077
09:08:18 108,500  0 45 3,042
09:07:45 108,000 ▼ 500 10 2,997
09:07:30 108,000 ▼ 500 1 2,987
09:07:28 108,500  0 50 2,986
09:07:14 108,000 ▼ 500 10 2,936
09:07:07 108,500  0 66 2,926
09:07:01 108,500  0 12 2,860
09:06:39 108,500  0 28 2,848
09:06:39 108,500  0 12 2,820
09:06:39 108,500  0 12 2,808
09:06:39 108,500  0 10 2,796
09:06:38 108,000 ▼ 500 4 2,786
09:06:36 108,500  0 20 2,782
09:06:04 108,000 ▼ 500 3 2,762
09:06:02 108,500  0 12 2,759
09:05:55 108,500  0 5 2,747
09:05:30 108,000 ▼ 500 1 2,742
09:05:19 108,000 ▼ 500 3 2,741
09:05:17 108,000 ▼ 500 3 2,738
09:04:37 108,000 ▼ 500 1 2,735
09:04:30 108,000 ▼ 500 50 2,734
09:04:24 108,000 ▼ 500 5 2,684
09:03:26 108,000 ▼ 500 10 2,679
09:03:18 108,500  0 6 2,669
09:03:18 108,500  0 240 2,663
09:02:40 108,500  0 16 2,423
09:02:37 109,000 ▲ 500 16 2,407
09:02:37 109,000 ▲ 500 301 2,391
09:02:37 109,000 ▲ 500 50 2,090
09:02:25 109,000 ▲ 500 1 2,040
09:02:19 109,000 ▲ 500 1 2,039
09:01:55 109,000 ▲ 500 9 2,038
09:01:47 109,500 ▲ 1,000 12 2,029
09:01:44 109,000 ▲ 500 186 2,017
09:01:43 108,500  0 30 1,831
09:01:42 109,000 ▲ 500 14 1,801
09:01:41 109,000 ▲ 500 4 1,787
09:01:41 109,000 ▲ 500 86 1,769
09:01:41 108,500  0 14 1,783
09:01:40 109,000 ▲ 500 14 1,683
09:01:36 109,000 ▲ 500 150 1,669
09:01:29 109,000 ▲ 500 100 1,519
09:01:19 109,000 ▲ 500 7 1,419
09:01:17 109,000 ▲ 500 2 1,412
09:00:55 109,000 ▲ 500 24 1,410
09:00:49 109,000 ▲ 500 18 1,386
09:00:38 109,000 ▲ 500 25 1,368
09:00:23 108,500  0 4 1,343
09:00:23 109,000 ▲ 500 113 1,339
09:00:15 109,000 ▲ 500 26 1,226
09:00:14 108,500  0 8 1,200
09:00:14 109,000 ▲ 500 181 1,192
09:00:08 108,500  0 314 1,011
08:05:05 108,500  0 14 697
08:04:41 108,500  0 1 683
08:02:53 108,500  0 99 682
08:01:02 108,500  0 1 583
07:58:43 108,500  0 13 582
07:55:45 108,500  0 1 569
07:51:24 108,500  0 18 568
07:38:03 108,500  0 48 550
07:32:37 108,500  0 2 502
07:30:41 108,500  0 398 500
07:30:04 108,500  0 66 102
07:30:03 108,500  0 5 36
07:30:02 108,500  0 31 31

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:24    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,431.23 ▲ 9.4 0.39%
코스닥 861.57 ▲ 13.54 1.60%
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.