글로벌에스엠
(900070)
코스닥
외국기업
액면가 1원
  01.17 15:59

1,125 (1,100)   [시가/고가/저가] 1,100 / 1,125 / 1,090 
전일비/등락률 ▲ 25 (2.27%) 매도호가/호가잔량 1,130 / 3,519
거래량/전일동시간대비 161,087 /▼ 49,545 매수호가/호가잔량 1,125 / 2,084
상한가/하한가 1,430 / 770 총매도/총매수잔량 31,979 / 135,213

매도잔량 호가 매수잔량
2,818 1,185 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,832 1,180
4,501 1,175
60 1,165
3,046 1,160
2,277 1,155
1,346 1,150
8,867 1,145
2,713 1,140
3,519 1,130
 
1,125 2,084
1,120 1,082
1,110 52,000
1,105 1,000
1,100 1,181
1,095 2,506
1,090 4,163
1,085 17,756
1,080 22,114
1,075 31,327
 
총매도잔량 순매수잔량 총매수잔량
31,979 103,234 135,213
시간외잔량 시간외잔량
100 0
 
글로벌에스엠 900070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 886.58 (-14.65)    FUTURE 329.70 (-1.30)   Basis: 0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:50 1,125 ▲ 25 100 161,087
15:30:28 1,125 ▲ 25 4,176 160,987
15:19:58 1,120 ▲ 20 10,601 156,811
15:19:58 1,115 ▲ 15 8,337 146,210
15:18:27 1,115 ▲ 15 1 137,873
15:16:56 1,115 ▲ 15 1 137,872
15:16:51 1,115 ▲ 15 1,000 137,871
15:16:07 1,115 ▲ 15 2,000 136,871
15:15:32 1,115 ▲ 15 1,000 134,871
15:14:43 1,115 ▲ 15 1 133,871
15:14:05 1,120 ▲ 20 3 133,870
15:13:49 1,115 ▲ 15 741 133,867
15:13:48 1,115 ▲ 15 5,259 133,126
15:13:38 1,115 ▲ 15 2 127,867
15:13:22 1,110 ▲ 10 572 127,865
15:13:22 1,110 ▲ 10 3,428 127,293
15:11:50 1,110 ▲ 10 3,000 123,865
15:11:00 1,110 ▲ 10 403 120,865
15:11:00 1,105 ▲ 5 2,097 120,462
15:09:36 1,105 ▲ 5 3 118,365
15:09:36 1,100  0 197 118,362
15:08:03 1,100  0 1 118,165
15:07:19 1,100  0 2 118,164
15:06:02 1,095 ▼ 5 100 118,162
15:00:44 1,110 ▲ 10 2 118,062
15:00:37 1,105 ▲ 5 516 118,060
15:00:36 1,105 ▲ 5 4,486 117,544
15:00:36 1,100  0 998 113,058
14:59:26 1,100  0 2 112,060
14:58:58 1,090 ▼ 10 10 112,058
14:58:46 1,090 ▼ 10 8,866 112,048
14:58:46 1,095 ▼ 5 4,384 103,182
14:41:51 1,105 ▲ 5 1,934 98,798
14:40:57 1,105 ▲ 5 2 96,864
14:40:30 1,095 ▼ 5 9,849 96,862
14:35:22 1,110 ▲ 10 2 87,013
14:35:12 1,100  0 4,994 87,011
14:26:55 1,110 ▲ 10 525 82,017
14:22:09 1,110 ▲ 10 1 81,492
14:15:09 1,110 ▲ 10 1,843 81,491
14:13:37 1,110 ▲ 10 3,029 79,648
13:58:38 1,110 ▲ 10 1 76,619
13:54:47 1,110 ▲ 10 1 76,618
13:54:42 1,110 ▲ 10 1 76,617
13:54:38 1,110 ▲ 10 1 76,616
13:54:36 1,110 ▲ 10 20 76,615
13:29:50 1,110 ▲ 10 2 76,595
13:27:38 1,100  0 32 76,593
13:27:38 1,100  0 556 76,561
13:27:31 1,100  0 10 76,005
13:26:40 1,110 ▲ 10 2 75,995
13:25:48 1,095 ▼ 5 1,828 75,993
13:25:48 1,100  0 1,172 74,165
13:24:54 1,100  0 1 72,993
13:24:48 1,100  0 1 72,992
13:24:44 1,100  0 3 72,991
13:15:38 1,110 ▲ 10 2 72,988
13:12:12 1,100  0 402 72,986
13:03:22 1,110 ▲ 10 2 72,584
13:03:22 1,105 ▲ 5 48 72,582
13:02:53 1,105 ▲ 5 1 72,534
13:02:53 1,105 ▲ 5 1 72,533
13:02:47 1,105 ▲ 5 4 72,532
13:02:41 1,100  0 1 72,528
13:02:25 1,105 ▲ 5 16 72,527
12:38:08 1,110 ▲ 10 1 72,511
12:36:37 1,110 ▲ 10 2,183 72,510
12:35:24 1,110 ▲ 10 1 70,327
12:33:47 1,110 ▲ 10 1 70,326
12:33:41 1,105 ▲ 5 2 70,325
12:33:41 1,105 ▲ 5 1 70,323
12:29:27 1,110 ▲ 10 1 70,322
12:28:56 1,110 ▲ 10 2 70,321
12:28:22 1,095 ▼ 5 1,255 70,319
12:28:22 1,100  0 1,250 69,064
12:27:58 1,110 ▲ 10 1 67,814
12:21:12 1,110 ▲ 10 1 67,813
12:20:15 1,110 ▲ 10 3 67,812
12:20:15 1,105 ▲ 5 37 67,809
12:16:32 1,105 ▲ 5 1 67,772
12:16:32 1,105 ▲ 5 3,900 67,771
12:15:39 1,105 ▲ 5 1 63,871
12:14:00 1,100  0 450 63,870
12:13:57 1,105 ▲ 5 1 63,420
12:13:11 1,105 ▲ 5 1 63,419
12:05:39 1,105 ▲ 5 3 63,418
11:54:54 1,105 ▲ 5 1 63,415
11:49:01 1,105 ▲ 5 100 63,414
11:41:57 1,105 ▲ 5 1 63,314
11:40:59 1,100  0 162 63,313
11:39:58 1,105 ▲ 5 1 63,151
11:39:53 1,105 ▲ 5 1 63,150
11:38:11 1,105 ▲ 5 1 63,149
11:36:59 1,105 ▲ 5 1 63,148
11:35:43 1,105 ▲ 5 1 63,147
11:29:14 1,105 ▲ 5 2 63,146
11:28:48 1,100  0 659 63,144
11:27:00 1,100  0 1,000 62,485
11:24:40 1,105 ▲ 5 2 61,485
11:24:09 1,100  0 200 61,483
11:23:11 1,105 ▲ 5 10 61,283
11:21:52 1,105 ▲ 5 15 61,273
11:20:07 1,110 ▲ 10 30 61,258
11:15:12 1,110 ▲ 10 1 61,228
11:12:06 1,110 ▲ 10 1 61,227
11:06:47 1,110 ▲ 10 1 61,226
11:06:05 1,110 ▲ 10 1 61,225
11:05:58 1,110 ▲ 10 1 61,224
11:02:59 1,110 ▲ 10 1 61,223
11:02:01 1,110 ▲ 10 2 61,222
11:01:29 1,095 ▼ 5 916 61,220
11:01:29 1,100  0 1,851 60,304
10:50:34 1,115 ▲ 15 1,000 58,453
10:50:09 1,115 ▲ 15 1 57,453
10:49:10 1,115 ▲ 15 2 57,452
10:48:50 1,110 ▲ 10 3,581 57,450
10:47:16 1,110 ▲ 10 6,701 53,869
10:46:46 1,105 ▲ 5 5,820 47,168
10:46:10 1,100  0 3,059 41,348
10:45:39 1,100  0 3 38,289
10:45:23 1,100  0 1 38,286
10:45:06 1,095 ▼ 5 45 38,285
10:43:08 1,100  0 1 38,240
10:34:58 1,100  0 50 38,239
10:34:40 1,100  0 10 38,189
10:34:05 1,100  0 1 38,179
10:31:26 1,100  0 10 38,178
10:30:43 1,100  0 1 38,168
10:28:17 1,100  0 1 38,167
10:28:05 1,095 ▼ 5 154 38,166
10:26:31 1,100  0 2 38,012
10:25:36 1,095 ▼ 5 10 38,010
10:24:09 1,100  0 1 38,000
10:23:44 1,100  0 1 37,999
10:21:18 1,100  0 1 37,998
10:16:29 1,100  0 12 37,997
10:15:55 1,105 ▲ 5 1 37,985
10:10:38 1,105 ▲ 5 2 37,984
10:10:25 1,095 ▼ 5 2,659 37,982
10:10:25 1,100  0 341 35,323
10:06:58 1,105 ▲ 5 55 34,982
10:06:25 1,105 ▲ 5 1 34,927
10:06:06 1,100  0 5,000 34,926
10:04:25 1,105 ▲ 5 1 29,926
09:57:05 1,105 ▲ 5 1 29,925
09:54:45 1,105 ▲ 5 3 29,924
09:54:02 1,100  0 1,000 29,921
09:52:14 1,105 ▲ 5 500 28,921
09:52:06 1,105 ▲ 5 500 28,421
09:51:38 1,105 ▲ 5 30 27,921
09:50:28 1,105 ▲ 5 3 27,891
09:50:13 1,100  0 20 27,888
09:45:32 1,105 ▲ 5 1,001 27,868
09:45:06 1,110 ▲ 10 41 26,867
09:44:05 1,110 ▲ 10 10 26,826
09:42:14 1,110 ▲ 10 1 26,816
09:36:52 1,110 ▲ 10 1 26,815
09:35:24 1,110 ▲ 10 1 26,814
09:24:00 1,110 ▲ 10 2 26,813
09:23:40 1,100  0 321 26,811
09:23:40 1,105 ▲ 5 4,479 26,490
09:23:05 1,105 ▲ 5 527 22,011
09:20:47 1,105 ▲ 5 67 21,484
09:20:42 1,105 ▲ 5 10 21,417
09:20:41 1,105 ▲ 5 70 21,407
09:20:39 1,105 ▲ 5 47 21,337
09:20:24 1,105 ▲ 5 4 21,290
09:20:20 1,105 ▲ 5 163 21,286
09:20:13 1,105 ▲ 5 18 21,123
09:19:15 1,105 ▲ 5 94 21,105
09:18:46 1,105 ▲ 5 1,000 21,011
09:17:51 1,110 ▲ 10 1 20,011
09:17:28 1,110 ▲ 10 1 20,010
09:17:14 1,105 ▲ 5 106 20,009
09:16:19 1,110 ▲ 10 1 19,903
09:12:28 1,110 ▲ 10 1 19,902
09:10:34 1,105 ▲ 5 2,110 19,901
09:10:34 1,105 ▲ 5 100 17,791
09:08:28 1,110 ▲ 10 1 17,691
09:07:45 1,110 ▲ 10 550 17,690
09:07:09 1,110 ▲ 10 1,000 17,140
09:06:17 1,115 ▲ 15 100 16,140
09:05:33 1,115 ▲ 15 1 16,040
09:03:47 1,115 ▲ 15 900 16,039
09:03:06 1,110 ▲ 10 1,500 15,139
09:02:32 1,110 ▲ 10 981 13,639
09:02:32 1,110 ▲ 10 1 12,658
09:02:22 1,110 ▲ 10 18 12,657
09:02:07 1,110 ▲ 10 1,982 12,639
09:01:24 1,105 ▲ 5 790 10,657
09:01:20 1,105 ▲ 5 210 9,867
09:01:20 1,110 ▲ 10 1 9,657
09:00:57 1,105 ▲ 5 300 9,656
09:00:35 1,105 ▲ 5 2,490 9,356
09:00:29 1,100  0 38 6,866
09:00:29 1,100  0 6,828 6,828

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.43 ▼ 6.31 -0.25%
코스닥 886.58 ▼ 14.65 -1.63%
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.