티라유텍
(322180)
코스닥
벤처기업부
액면가 100원
  05.27 15:59

13,400 (13,650)   [시가/고가/저가] 13,600 / 13,800 / 13,350 
전일비/등락률 ▼ 250 (-1.83%) 매도호가/호가잔량 13,500 / 115
거래량/전일동시간대비 31,302 /▲ 3,780 매수호가/호가잔량 13,400 / 47
상한가/하한가 17,700 / 9,600 총매도/총매수잔량 18,801 / 9,469

매도잔량 호가 매수잔량
1,984 13,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
321 13,900
1,802 13,850
1,783 13,800
1,493 13,750
2,779 13,700
6,784 13,650
1,725 13,600
15 13,550
115 13,500
 
13,400 47
13,350 520
13,300 2,817
13,250 2,285
13,200 2,503
13,150 331
13,100 370
13,050 334
13,000 185
12,950 77
 
총매도잔량 순매수잔량 총매수잔량
18,801 -9,332 9,469
시간외잔량 시간외잔량
950 0
 
티라유텍 322180
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 724.59 (-4.52)    FUTURE 267.10 (+0.45)   Basis: -0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:50:51 13,400 ▼ 250 150 31,302
15:49:07 13,400 ▼ 250 850 31,152
15:48:50 13,400 ▼ 250 150 30,302
15:48:47 13,400 ▼ 250 1,000 30,152
15:30:30 13,400 ▼ 250 743 29,152
15:19:37 13,500 ▼ 150 237 28,409
15:19:37 13,450 ▼ 200 74 28,172
15:17:54 13,400 ▼ 250 10 28,098
15:17:22 13,450 ▼ 200 1 28,088
15:15:51 13,450 ▼ 200 100 28,087
15:15:09 13,450 ▼ 200 16 27,987
15:14:36 13,450 ▼ 200 10 27,971
15:13:27 13,450 ▼ 200 100 27,961
15:07:02 13,500 ▼ 150 1 27,861
15:06:35 13,350 ▼ 300 406 27,860
15:05:23 13,400 ▼ 250 11 27,454
15:05:01 13,400 ▼ 250 2 27,443
15:04:47 13,400 ▼ 250 70 27,441
15:04:22 13,400 ▼ 250 217 27,371
15:01:54 13,400 ▼ 250 14 27,154
15:01:50 13,350 ▼ 300 15 27,140
15:01:09 13,400 ▼ 250 386 27,125
14:59:02 13,400 ▼ 250 33 26,739
14:59:02 13,400 ▼ 250 2,063 26,706
14:59:02 13,450 ▼ 200 104 24,643
14:58:31 13,450 ▼ 200 1 24,539
14:57:50 13,450 ▼ 200 37 24,538
14:57:43 13,450 ▼ 200 10 24,501
14:56:45 13,450 ▼ 200 740 24,491
14:56:25 13,450 ▼ 200 10 23,751
14:56:14 13,450 ▼ 200 300 23,741
14:54:23 13,500 ▼ 150 111 23,441
14:54:10 13,500 ▼ 150 368 23,330
14:49:07 13,500 ▼ 150 37 22,962
14:45:09 13,550 ▼ 100 1 22,925
14:43:44 13,500 ▼ 150 1 22,924
14:43:18 13,550 ▼ 100 56 22,923
14:41:47 13,550 ▼ 100 50 22,867
14:41:29 13,600 ▼ 50 4 22,817
14:41:05 13,600 ▼ 50 1 22,813
14:40:38 13,600 ▼ 50 5 22,812
14:40:34 13,550 ▼ 100 1 22,807
14:40:32 13,600 ▼ 50 500 22,806
14:40:31 13,600 ▼ 50 66 22,306
14:40:22 13,600 ▼ 50 100 22,240
14:40:14 13,600 ▼ 50 50 22,140
14:39:37 13,550 ▼ 100 228 22,090
14:38:19 13,500 ▼ 150 8 21,862
14:37:36 13,500 ▼ 150 20 21,854
14:37:33 13,500 ▼ 150 1 21,834
14:36:34 13,500 ▼ 150 100 21,833
14:35:55 13,500 ▼ 150 20 21,733
14:31:11 13,450 ▼ 200 14 21,713
14:29:57 13,500 ▼ 150 8 21,699
14:29:46 13,500 ▼ 150 100 21,691
14:28:40 13,450 ▼ 200 450 21,591
14:27:42 13,450 ▼ 200 409 21,141
14:25:43 13,500 ▼ 150 11 20,732
14:23:30 13,500 ▼ 150 25 20,721
14:23:18 13,500 ▼ 150 69 20,696
14:20:58 13,550 ▼ 100 1 20,627
14:19:20 13,500 ▼ 150 544 20,626
14:19:20 13,500 ▼ 150 812 20,082
14:12:07 13,550 ▼ 100 5 19,270
14:11:12 13,550 ▼ 100 10 19,265
14:09:42 13,500 ▼ 150 56 19,255
14:08:33 13,550 ▼ 100 9 19,199
14:02:03 13,550 ▼ 100 20 19,190
13:59:33 13,550 ▼ 100 97 19,170
13:55:47 13,600 ▼ 50 5 19,073
13:54:03 13,600 ▼ 50 2 19,068
13:53:18 13,600 ▼ 50 93 19,066
13:51:43 13,600 ▼ 50 1 18,973
13:49:22 13,550 ▼ 100 10 18,972
13:46:46 13,500 ▼ 150 76 18,962
13:41:46 13,500 ▼ 150 100 18,886
13:38:59 13,550 ▼ 100 10 18,786
13:37:43 13,550 ▼ 100 14 18,776
13:33:35 13,550 ▼ 100 17 18,762
13:28:32 13,600 ▼ 50 1 18,745
13:28:19 13,550 ▼ 100 100 18,744
13:27:05 13,550 ▼ 100 1 18,644
13:23:26 13,550 ▼ 100 1 18,643
13:21:04 13,550 ▼ 100 89 18,642
13:20:56 13,550 ▼ 100 20 18,553
13:20:49 13,550 ▼ 100 1 18,533
13:19:14 13,550 ▼ 100 40 18,532
13:17:27 13,550 ▼ 100 10 18,492
13:17:17 13,550 ▼ 100 4 18,482
13:14:31 13,550 ▼ 100 246 18,478
13:12:07 13,600 ▼ 50 10 18,232
12:57:31 13,550 ▼ 100 20 18,222
12:54:23 13,500 ▼ 150 557 18,202
12:54:02 13,500 ▼ 150 100 17,645
12:53:52 13,550 ▼ 100 16 17,545
12:52:19 13,550 ▼ 100 64 17,529
12:51:56 13,550 ▼ 100 30 17,465
12:50:07 13,600 ▼ 50 7 17,435
12:46:35 13,600 ▼ 50 1 17,428
12:46:35 13,550 ▼ 100 25 17,427
12:46:23 13,550 ▼ 100 20 17,402
12:45:12 13,550 ▼ 100 10 17,382
12:44:10 13,550 ▼ 100 10 17,372
12:43:18 13,600 ▼ 50 10 17,362
12:43:04 13,600 ▼ 50 1 17,352
12:43:04 13,550 ▼ 100 22 17,351
12:42:42 13,550 ▼ 100 7 17,329
12:42:22 13,550 ▼ 100 444 17,322
12:42:01 13,550 ▼ 100 7 16,878
12:41:48 13,550 ▼ 100 50 16,871
12:39:11 13,550 ▼ 100 200 16,821
12:38:50 13,550 ▼ 100 5 16,621
12:37:49 13,550 ▼ 100 2 16,616
12:37:08 13,550 ▼ 100 30 16,614
12:37:00 13,550 ▼ 100 1 16,584
12:35:42 13,550 ▼ 100 100 16,583
12:35:05 13,550 ▼ 100 1 16,483
12:33:04 13,550 ▼ 100 22 16,482
12:27:34 13,550 ▼ 100 50 16,460
12:24:19 13,550 ▼ 100 1 16,410
12:17:24 13,550 ▼ 100 100 16,409
12:14:48 13,550 ▼ 100 100 16,309
12:13:42 13,600 ▼ 50 3 16,209
12:11:17 13,550 ▼ 100 10 16,206
12:07:38 13,550 ▼ 100 2 16,196
12:06:42 13,550 ▼ 100 8 16,194
12:04:11 13,600 ▼ 50 15 16,186
12:01:59 13,600 ▼ 50 30 16,171
12:00:53 13,600 ▼ 50 1 16,141
11:59:33 13,600 ▼ 50 8 16,140
11:59:00 13,600 ▼ 50 3 16,132
11:59:00 13,550 ▼ 100 10 16,129
11:56:40 13,500 ▼ 150 5 16,119
11:54:20 13,500 ▼ 150 13 16,114
11:52:00 13,500 ▼ 150 13 16,101
11:51:46 13,500 ▼ 150 1 16,088
11:49:40 13,500 ▼ 150 13 16,087
11:48:27 13,500 ▼ 150 10 16,074
11:47:20 13,500 ▼ 150 13 16,064
11:45:00 13,500 ▼ 150 12 16,051
11:42:40 13,500 ▼ 150 13 16,039
11:40:20 13,500 ▼ 150 13 16,026
11:38:00 13,500 ▼ 150 13 16,013
11:35:40 13,500 ▼ 150 13 16,000
11:33:20 13,500 ▼ 150 13 15,987
11:31:37 13,500 ▼ 150 4 15,974
11:31:00 13,500 ▼ 150 13 15,970
11:29:29 13,500 ▼ 150 20 15,957
11:28:40 13,500 ▼ 150 12 15,937
11:26:20 13,500 ▼ 150 13 15,925
11:24:00 13,500 ▼ 150 13 15,912
11:21:40 13,500 ▼ 150 13 15,899
11:21:36 13,500 ▼ 150 1 15,886
11:20:55 13,450 ▼ 200 70 15,885
11:19:20 13,500 ▼ 150 13 15,815
11:18:39 13,500 ▼ 150 10 15,802
11:17:00 13,500 ▼ 150 13 15,792
11:16:58 13,450 ▼ 200 58 15,779
11:15:53 13,450 ▼ 200 10 15,721
11:15:41 13,450 ▼ 200 10 15,711
11:14:40 13,450 ▼ 200 13 15,701
11:14:20 13,450 ▼ 200 9 15,688
11:13:35 13,450 ▼ 200 91 15,679
11:12:20 13,450 ▼ 200 12 15,588
11:12:05 13,450 ▼ 200 766 15,576
11:11:53 13,450 ▼ 200 183 14,810
11:11:02 13,450 ▼ 200 30 14,627
11:10:00 13,500 ▼ 150 13 14,597
11:09:36 13,500 ▼ 150 1 14,584
11:09:26 13,500 ▼ 150 1 14,583
11:09:19 13,500 ▼ 150 10 14,582
11:07:40 13,500 ▼ 150 13 14,572
11:05:38 13,500 ▼ 150 292 14,559
11:05:20 13,550 ▼ 100 13 14,267
11:03:29 13,550 ▼ 100 1 14,254
11:03:00 13,550 ▼ 100 13 14,253
11:00:40 13,550 ▼ 100 13 14,240
10:57:52 13,450 ▼ 200 534 14,227
10:57:27 13,500 ▼ 150 12 13,693
10:55:18 13,450 ▼ 200 400 13,681
10:55:00 13,500 ▼ 150 461 13,281
10:55:00 13,500 ▼ 150 700 12,820
10:54:06 13,550 ▼ 100 277 12,120
10:53:40 13,600 ▼ 50 13 11,843
10:53:29 13,600 ▼ 50 90 11,830
10:51:20 13,600 ▼ 50 13 11,740
10:49:01 13,600 ▼ 50 13 11,727
10:48:54 13,600 ▼ 50 1 11,714
10:46:42 13,600 ▼ 50 13 11,713
10:46:31 13,550 ▼ 100 100 11,700
10:44:23 13,600 ▼ 50 13 11,600
10:43:19 13,600 ▼ 50 5 11,587
10:43:03 13,600 ▼ 50 1 11,582
10:42:04 13,600 ▼ 50 13 11,581
10:41:35 13,550 ▼ 100 1 11,568
10:40:57 13,550 ▼ 100 2 11,567
10:40:39 13,550 ▼ 100 174 11,565
10:39:45 13,600 ▼ 50 12 11,391
10:37:26 13,600 ▼ 50 13 11,379
10:35:52 13,600 ▼ 50 1,000 11,366
10:35:39 13,600 ▼ 50 36 10,366
10:35:07 13,600 ▼ 50 13 10,330
10:33:33 13,600 ▼ 50 100 10,317
10:32:48 13,600 ▼ 50 13 10,217
10:30:29 13,600 ▼ 50 13 10,204
10:28:10 13,600 ▼ 50 13 10,191
10:26:41 13,600 ▼ 50 1 10,178
10:25:51 13,600 ▼ 50 13 10,177
10:23:32 13,600 ▼ 50 12 10,164
10:21:13 13,600 ▼ 50 13 10,152
10:20:19 13,600 ▼ 50 1 10,139
10:19:50 13,600 ▼ 50 50 10,138
10:19:03 13,600 ▼ 50 1 10,088
10:18:54 13,600 ▼ 50 13 10,087
10:16:39 13,600 ▼ 50 1 10,074
10:16:35 13,600 ▼ 50 13 10,073
10:15:43 13,600 ▼ 50 62 10,060
10:15:34 13,650  0 1 9,998
10:14:16 13,650  0 13 9,997
10:14:14 13,650  0 1 9,984
10:13:58 13,650  0 1 9,983
10:12:28 13,650  0 672 9,982
10:12:10 13,600 ▼ 50 84 9,310
10:11:57 13,650  0 13 9,226
10:11:33 13,600 ▼ 50 1 9,213
10:10:41 13,650  0 2 9,212
10:10:41 13,650  0 2 9,210
10:10:37 13,650  0 2 9,208
10:10:24 13,650  0 4 9,206
10:09:38 13,650  0 13 9,202
10:07:19 13,650  0 12 9,189
10:06:15 13,600 ▼ 50 15 9,177
10:05:01 13,600 ▼ 50 15 9,162
10:05:00 13,650  0 13 9,147
10:04:59 13,650  0 1 9,134
10:02:41 13,650  0 13 9,133
10:00:26 13,650  0 366 9,120
10:00:06 13,650  0 732 8,754
09:59:19 13,650  0 350 8,022
09:59:08 13,600 ▼ 50 19 7,672
09:58:47 13,600 ▼ 50 808 7,653
09:58:25 13,550 ▼ 100 8 6,845
09:58:03 13,600 ▼ 50 13 6,837
09:57:11 13,550 ▼ 100 1 6,824
09:56:55 13,600 ▼ 50 1 6,823
09:55:44 13,600 ▼ 50 13 6,822
09:53:25 13,600 ▼ 50 13 6,809
09:51:19 13,600 ▼ 50 1 6,796
09:51:06 13,600 ▼ 50 12 6,795
09:49:20 13,600 ▼ 50 1 6,783
09:48:47 13,600 ▼ 50 13 6,782
09:48:37 13,550 ▼ 100 123 6,769
09:46:28 13,600 ▼ 50 13 6,646
09:45:08 13,550 ▼ 100 4 6,633
09:44:37 13,600 ▼ 50 24 6,629
09:44:09 13,650  0 13 6,605
09:41:59 13,650  0 1 6,592
09:41:50 13,650  0 13 6,591
09:40:00 13,600 ▼ 50 1 6,578
09:39:45 13,600 ▼ 50 175 6,577
09:39:31 13,600 ▼ 50 13 6,402
09:37:12 13,600 ▼ 50 13 6,389
09:35:09 13,550 ▼ 100 300 6,376
09:34:53 13,600 ▼ 50 12 6,076
09:34:00 13,550 ▼ 100 5 6,064
09:32:34 13,600 ▼ 50 13 6,059
09:30:15 13,600 ▼ 50 13 6,046
09:30:14 13,600 ▼ 50 10 6,033
09:28:30 13,600 ▼ 50 1 6,023
09:28:25 13,600 ▼ 50 4 6,022
09:28:11 13,600 ▼ 50 10 6,018
09:26:54 13,600 ▼ 50 1 6,008
09:26:45 13,600 ▼ 50 50 6,007
09:26:26 13,600 ▼ 50 500 5,957
09:25:37 13,650  0 13 5,457
09:25:18 13,600 ▼ 50 12 5,444
09:25:13 13,600 ▼ 50 50 5,432
09:23:18 13,650  0 13 5,382
09:23:17 13,650  0 133 5,369
09:22:33 13,650  0 133 5,236
09:20:59 13,650  0 13 5,103
09:20:58 13,650  0 133 5,090
09:20:27 13,600 ▼ 50 186 4,957
09:20:03 13,600 ▼ 50 1 4,771
09:18:40 13,600 ▼ 50 12 4,770
09:17:58 13,550 ▼ 100 30 4,758
09:17:16 13,550 ▼ 100 28 4,728
09:16:29 13,600 ▼ 50 1 4,700
09:16:12 13,550 ▼ 100 200 4,699
09:14:58 13,550 ▼ 100 372 4,499
09:14:00 13,550 ▼ 100 182 4,127
09:13:31 13,550 ▼ 100 15 3,945
09:13:18 13,550 ▼ 100 6 3,930
09:12:52 13,550 ▼ 100 50 3,924
09:12:22 13,600 ▼ 50 591 3,874
09:12:21 13,600 ▼ 50 100 3,283
09:11:21 13,650  0 19 3,183
09:10:19 13,650  0 700 3,164
09:09:43 13,700 ▲ 50 121 2,464
09:09:22 13,750 ▲ 100 3 2,343
09:08:54 13,800 ▲ 150 1 2,340
09:08:46 13,750 ▲ 100 12 2,339
09:08:44 13,750 ▲ 100 10 2,327
09:08:36 13,750 ▲ 100 30 2,317
09:07:27 13,700 ▲ 50 5 2,287
09:06:01 13,750 ▲ 100 100 2,282
09:05:44 13,750 ▲ 100 5 2,182
09:05:17 13,750 ▲ 100 9 2,177
09:05:02 13,750 ▲ 100 1 2,168
09:04:43 13,750 ▲ 100 211 2,167
09:04:25 13,750 ▲ 100 429 1,956
09:04:10 13,750 ▲ 100 418 1,527
09:03:46 13,700 ▲ 50 100 1,109
09:03:36 13,750 ▲ 100 2 1,009
09:02:54 13,700 ▲ 50 12 1,007
09:02:53 13,700 ▲ 50 200 995
09:02:33 13,750 ▲ 100 1 795
09:01:48 13,700 ▲ 50 20 794
09:01:33 13,700 ▲ 50 50 774
09:01:27 13,650  0 6 724
09:01:23 13,650  0 6 718
09:01:15 13,650  0 107 712
09:00:17 13,650  0 90 605
09:00:17 13,600 ▼ 50 505 515
08:32:31 13,650  0 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,031.20 ▲ 1.42 0.07%
코스닥 724.59 ▼ 4.52 -0.62%
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.