글로벌에스엠
(900070)
코스닥
외국기업
액면가 1원
  11.21 15:59

1,310 (1,330)   [시가/고가/저가] 1,340 / 1,350 / 1,285 
전일비/등락률 ▼ 20 (-1.50%) 매도호가/호가잔량 1,310 / 4,491
거래량/전일동시간대비 288,592 /▼ 13,962 매수호가/호가잔량 1,305 / 10
상한가/하한가 1,725 / 935 총매도/총매수잔량 27,742 / 62,345

매도잔량 호가 매수잔량
3,819 1,355 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,139 1,350
603 1,345
4,855 1,340
786 1,335
1,322 1,330
1,019 1,325
5,678 1,320
30 1,315
4,491 1,310
 
1,305 10
1,300 1,145
1,295 3,151
1,290 9,835
1,285 16,578
1,280 10,838
1,275 1,695
1,270 8,935
1,265 3,195
1,260 6,963
 
총매도잔량 순매수잔량 총매수잔량
27,742 34,603 62,345
시간외잔량 시간외잔량
38 0
 
글로벌에스엠 900070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 789.38 (+4.06)    FUTURE 334.20 (+1.40)   Basis: 0.69
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:52:57 1,310 ▼ 20 2,000 288,592
15:48:19 1,310 ▼ 20 10 286,592
15:44:31 1,310 ▼ 20 7 286,582
15:41:36 1,310 ▼ 20 45 286,575
15:41:10 1,310 ▼ 20 200 286,530
15:40:00 1,310 ▼ 20 1,000 286,330
15:30:30 1,310 ▼ 20 3,079 285,330
15:18:31 1,310 ▼ 20 7 282,251
15:18:31 1,305 ▼ 25 43 282,244
15:18:09 1,300 ▼ 30 50 282,201
15:16:46 1,305 ▼ 25 1,257 282,151
15:16:08 1,305 ▼ 25 740 280,894
15:16:00 1,310 ▼ 20 10 280,154
15:15:32 1,305 ▼ 25 400 280,144
15:14:39 1,310 ▼ 20 8 279,744
15:13:25 1,305 ▼ 25 20 279,736
15:08:59 1,310 ▼ 20 1,000 279,716
15:06:32 1,310 ▼ 20 1 278,716
15:06:21 1,310 ▼ 20 1,536 278,715
15:01:38 1,305 ▼ 25 1,000 277,179
14:55:47 1,310 ▼ 20 4 276,179
14:53:56 1,305 ▼ 25 352 276,175
14:52:38 1,310 ▼ 20 1 275,823
14:50:47 1,310 ▼ 20 4,000 275,822
14:49:51 1,310 ▼ 20 656 271,822
14:49:51 1,305 ▼ 25 1 271,166
14:49:20 1,310 ▼ 20 843 271,165
14:49:07 1,310 ▼ 20 343 270,322
14:47:13 1,305 ▼ 25 2,657 269,979
14:46:43 1,305 ▼ 25 1,351 267,322
14:46:36 1,305 ▼ 25 3,649 265,971
14:46:25 1,305 ▼ 25 245 262,322
14:42:32 1,305 ▼ 25 2,000 262,077
14:41:12 1,305 ▼ 25 1 260,077
14:36:18 1,300 ▼ 30 200 260,076
14:34:48 1,300 ▼ 30 100 259,876
14:33:03 1,305 ▼ 25 10 259,776
14:32:44 1,305 ▼ 25 1 259,766
14:30:46 1,305 ▼ 25 55 259,765
14:28:28 1,305 ▼ 25 1,000 259,710
14:27:29 1,310 ▼ 20 2 258,710
14:24:18 1,310 ▼ 20 3 258,708
14:23:58 1,305 ▼ 25 209 258,705
14:23:45 1,305 ▼ 25 191 258,496
14:19:59 1,310 ▼ 20 1 258,305
14:19:57 1,300 ▼ 30 100 258,304
14:18:25 1,305 ▼ 25 570 258,204
14:10:22 1,310 ▼ 20 3 257,634
14:09:52 1,305 ▼ 25 882 257,631
14:09:52 1,305 ▼ 25 188 256,749
14:09:46 1,305 ▼ 25 112 256,561
14:09:33 1,305 ▼ 25 334 256,449
14:09:30 1,305 ▼ 25 1 256,115
14:08:41 1,310 ▼ 20 1 256,114
14:08:35 1,305 ▼ 25 314 256,113
14:08:25 1,305 ▼ 25 169 255,799
14:05:55 1,310 ▼ 20 190 255,630
14:05:03 1,310 ▼ 20 1,379 255,440
14:05:03 1,305 ▼ 25 2,021 254,061
14:04:53 1,305 ▼ 25 1,000 252,040
14:04:11 1,305 ▼ 25 35 251,040
14:03:05 1,305 ▼ 25 3 251,005
14:00:55 1,300 ▼ 30 538 251,002
14:00:49 1,300 ▼ 30 462 250,464
14:00:46 1,300 ▼ 30 500 250,002
14:00:20 1,300 ▼ 30 1,500 249,502
13:55:45 1,300 ▼ 30 9 248,002
13:55:10 1,295 ▼ 35 1 247,993
13:52:37 1,300 ▼ 30 30 247,992
13:52:10 1,300 ▼ 30 50 247,962
13:51:57 1,300 ▼ 30 3 247,912
13:50:15 1,285 ▼ 45 134 247,909
13:50:15 1,285 ▼ 45 120 247,775
13:50:15 1,285 ▼ 45 1,227 247,655
13:50:13 1,285 ▼ 45 2,754 246,428
13:50:13 1,285 ▼ 45 800 243,674
13:50:13 1,290 ▼ 40 6,956 242,874
13:50:11 1,290 ▼ 40 374 235,918
13:50:11 1,290 ▼ 40 4,917 235,544
13:50:11 1,295 ▼ 35 6,260 230,627
13:50:09 1,300 ▼ 30 500 224,367
13:50:07 1,295 ▼ 35 300 223,867
13:49:50 1,295 ▼ 35 300 223,567
13:49:02 1,295 ▼ 35 713 223,267
13:49:02 1,295 ▼ 35 20 222,554
13:49:00 1,300 ▼ 30 547 222,534
13:48:53 1,300 ▼ 30 1,000 221,987
13:48:25 1,300 ▼ 30 10,611 220,987
13:48:11 1,300 ▼ 30 8 210,376
13:44:36 1,310 ▼ 20 4 210,368
13:44:04 1,305 ▼ 25 618 210,364
13:44:02 1,305 ▼ 25 2,322 209,746
13:42:22 1,305 ▼ 25 40 207,424
13:41:21 1,305 ▼ 25 500 207,384
13:40:07 1,305 ▼ 25 2,196 206,884
13:36:43 1,310 ▼ 20 7 204,688
13:36:18 1,310 ▼ 20 190 204,681
13:33:27 1,310 ▼ 20 500 204,491
13:32:22 1,310 ▼ 20 1 203,991
13:31:58 1,305 ▼ 25 80 203,990
13:30:46 1,305 ▼ 25 6,994 203,910
13:26:13 1,305 ▼ 25 576 196,916
13:23:27 1,310 ▼ 20 30 196,340
13:22:44 1,310 ▼ 20 8 196,310
13:21:48 1,310 ▼ 20 102 196,302
13:21:45 1,315 ▼ 15 1 196,200
13:19:42 1,310 ▼ 20 69 196,199
13:19:11 1,310 ▼ 20 1 196,130
13:13:04 1,315 ▼ 15 1 196,129
13:12:29 1,310 ▼ 20 1,000 196,128
13:05:05 1,315 ▼ 15 7 195,128
13:04:04 1,315 ▼ 15 1 195,121
13:02:46 1,310 ▼ 20 95 195,120
13:02:46 1,310 ▼ 20 563 195,025
13:02:38 1,310 ▼ 20 1,392 194,462
13:02:26 1,310 ▼ 20 811 193,070
12:54:50 1,320 ▼ 10 1 192,259
12:54:22 1,315 ▼ 15 1 192,258
12:54:21 1,315 ▼ 15 199 192,257
12:50:45 1,315 ▼ 15 1 192,058
12:45:25 1,320 ▼ 10 1 192,057
12:45:22 1,315 ▼ 15 78 192,056
12:45:14 1,315 ▼ 15 122 191,978
12:43:21 1,315 ▼ 15 2 191,856
12:42:01 1,315 ▼ 15 76 191,854
12:40:31 1,320 ▼ 10 3 191,778
12:39:41 1,310 ▼ 20 800 191,775
12:39:30 1,320 ▼ 10 1 190,975
12:39:06 1,310 ▼ 20 3,883 190,974
12:39:06 1,315 ▼ 15 117 187,091
12:36:33 1,320 ▼ 10 1 186,974
12:36:31 1,315 ▼ 15 90 186,973
12:36:25 1,315 ▼ 15 231 186,883
12:36:12 1,315 ▼ 15 504 186,652
12:36:03 1,315 ▼ 15 46 186,148
12:33:55 1,315 ▼ 15 1,830 186,102
12:23:29 1,320 ▼ 10 3 184,272
12:21:40 1,315 ▼ 15 942 184,269
12:17:26 1,320 ▼ 10 1,136 183,327
12:16:50 1,320 ▼ 10 3,007 182,191
12:11:26 1,320 ▼ 10 360 179,184
12:09:00 1,320 ▼ 10 16 178,824
12:07:00 1,325 ▼ 5 10 178,808
12:07:00 1,320 ▼ 10 10 178,798
12:04:16 1,320 ▼ 10 405 178,788
12:04:07 1,320 ▼ 10 119 178,383
12:04:07 1,320 ▼ 10 2,170 178,264
12:04:06 1,320 ▼ 10 4,237 176,094
12:04:06 1,315 ▼ 15 3,069 171,857
12:04:00 1,315 ▼ 15 7 168,788
12:02:27 1,310 ▼ 20 500 168,781
12:01:56 1,315 ▼ 15 1 168,281
11:55:39 1,315 ▼ 15 3 168,280
11:55:22 1,310 ▼ 20 108 168,277
11:55:08 1,315 ▼ 15 10 168,169
11:52:28 1,310 ▼ 20 98 168,159
11:52:12 1,310 ▼ 20 265 168,061
11:52:12 1,310 ▼ 20 373 167,796
11:52:01 1,310 ▼ 20 710 167,423
11:51:52 1,310 ▼ 20 201 166,713
11:50:00 1,320 ▼ 10 4 166,512
11:49:33 1,310 ▼ 20 1,300 166,508
11:48:49 1,320 ▼ 10 11 165,208
11:48:31 1,310 ▼ 20 1,000 165,197
11:48:29 1,320 ▼ 10 11 164,197
11:48:15 1,310 ▼ 20 1,000 164,186
11:46:01 1,320 ▼ 10 3 163,186
11:44:32 1,320 ▼ 10 10 163,183
11:43:37 1,310 ▼ 20 30 163,173
11:40:09 1,315 ▼ 15 300 163,143
11:39:03 1,310 ▼ 20 126 162,843
11:38:04 1,310 ▼ 20 3,000 162,717
11:36:38 1,305 ▼ 25 2,000 159,717
11:35:22 1,310 ▼ 20 1,000 157,717
11:32:05 1,310 ▼ 20 100 156,717
11:31:46 1,310 ▼ 20 1,100 156,617
11:31:04 1,315 ▼ 15 1,000 155,517
11:31:04 1,310 ▼ 20 1,000 154,517
11:26:54 1,315 ▼ 15 1 153,517
11:23:36 1,305 ▼ 25 151 153,516
11:23:33 1,305 ▼ 25 1 153,365
11:23:32 1,305 ▼ 25 1 153,364
11:23:31 1,305 ▼ 25 1 153,363
11:23:30 1,305 ▼ 25 1 153,362
11:23:28 1,305 ▼ 25 1 153,361
11:23:26 1,305 ▼ 25 1 153,360
11:23:25 1,305 ▼ 25 1 153,359
11:23:25 1,305 ▼ 25 1 153,358
11:23:24 1,305 ▼ 25 1 153,357
11:23:23 1,305 ▼ 25 1 153,356
11:23:21 1,305 ▼ 25 1 153,355
11:23:20 1,305 ▼ 25 1 153,354
11:23:19 1,305 ▼ 25 1 153,353
11:23:19 1,305 ▼ 25 1 153,352
11:23:18 1,305 ▼ 25 1 153,351
11:23:13 1,305 ▼ 25 1 153,350
11:23:02 1,305 ▼ 25 268 153,349
11:22:56 1,305 ▼ 25 232 153,081
11:21:52 1,305 ▼ 25 7,269 141,836
11:21:52 1,300 ▼ 30 11,013 152,849
11:21:52 1,310 ▼ 20 1,718 134,567
11:21:36 1,315 ▼ 15 33 132,849
11:21:33 1,315 ▼ 15 467 132,816
11:20:28 1,315 ▼ 15 3 132,349
11:19:12 1,315 ▼ 15 30 132,346
11:16:30 1,310 ▼ 20 1,557 132,316
11:16:30 1,315 ▼ 15 443 130,759
11:15:43 1,315 ▼ 15 57 130,316
11:15:26 1,315 ▼ 15 400 130,259
11:13:00 1,315 ▼ 15 1,443 129,859
11:10:03 1,315 ▼ 15 9 128,416
10:56:22 1,325 ▼ 5 1 128,407
10:56:07 1,315 ▼ 15 2 128,406
10:51:18 1,330  0 7,382 128,404
10:51:18 1,320 ▼ 10 1,315 116,801
10:51:18 1,325 ▼ 5 4,221 121,022
10:51:18 1,315 ▼ 15 2,000 115,486
10:51:18 1,310 ▼ 20 82 113,486
10:51:18 1,310 ▼ 20 1 113,404
10:51:17 1,310 ▼ 20 1 113,403
10:51:16 1,310 ▼ 20 1 113,402
10:51:15 1,310 ▼ 20 1 113,401
10:51:13 1,310 ▼ 20 1 113,400
10:51:11 1,310 ▼ 20 1 113,399
10:51:08 1,310 ▼ 20 1 113,398
10:51:07 1,310 ▼ 20 1 113,397
10:51:00 1,310 ▼ 20 1 113,396
10:47:47 1,310 ▼ 20 1 113,395
10:47:47 1,310 ▼ 20 60 113,394
10:47:22 1,310 ▼ 20 1,800 113,334
10:47:22 1,310 ▼ 20 200 111,534
10:43:17 1,305 ▼ 25 20 111,334
10:39:06 1,305 ▼ 25 95 111,314
10:38:55 1,305 ▼ 25 1,000 111,219
10:38:46 1,305 ▼ 25 900 110,219
10:38:28 1,305 ▼ 25 5 109,319
10:36:14 1,300 ▼ 30 10 109,314
10:36:14 1,300 ▼ 30 1,670 109,304
10:36:14 1,305 ▼ 25 5,332 107,634
10:35:55 1,310 ▼ 20 2,998 102,302
10:34:27 1,310 ▼ 20 7,000 99,304
10:32:21 1,310 ▼ 20 285 92,304
10:29:21 1,315 ▼ 15 1 92,019
10:28:40 1,310 ▼ 20 60 92,018
10:28:14 1,310 ▼ 20 1 91,958
10:27:49 1,315 ▼ 15 2,741 91,957
10:24:40 1,325 ▼ 5 300 89,216
10:24:18 1,325 ▼ 5 1 88,916
10:18:40 1,315 ▼ 15 400 88,915
10:17:33 1,315 ▼ 15 800 88,515
10:17:07 1,315 ▼ 15 149 87,715
10:16:51 1,315 ▼ 15 30 87,566
10:16:44 1,315 ▼ 15 3,970 87,536
10:16:18 1,315 ▼ 15 250 83,566
10:14:52 1,315 ▼ 15 1,000 83,316
10:13:42 1,320 ▼ 10 2 82,316
10:12:58 1,320 ▼ 10 26 82,314
10:12:43 1,320 ▼ 10 347 82,288
10:11:56 1,315 ▼ 15 2,000 81,941
10:09:38 1,320 ▼ 10 23 79,941
10:09:22 1,320 ▼ 10 50 79,918
10:08:14 1,315 ▼ 15 1,731 79,868
10:07:28 1,320 ▼ 10 5 78,137
10:05:39 1,320 ▼ 10 1,398 78,132
10:04:20 1,325 ▼ 5 15 76,734
10:02:12 1,325 ▼ 5 9 76,719
09:58:40 1,325 ▼ 5 60 76,710
09:58:26 1,320 ▼ 10 732 76,650
09:58:14 1,320 ▼ 10 1 75,918
09:56:24 1,310 ▼ 20 1 75,917
09:54:41 1,320 ▼ 10 748 75,916
09:54:36 1,310 ▼ 20 583 75,168
09:54:34 1,310 ▼ 20 594 74,585
09:54:33 1,315 ▼ 15 7,896 67,392
09:54:33 1,310 ▼ 20 6,599 73,991
09:54:33 1,320 ▼ 10 541 59,496
09:52:29 1,320 ▼ 10 211 58,955
09:51:33 1,330  0 52 58,744
09:48:13 1,330  0 1 58,692
09:47:20 1,315 ▼ 15 353 58,691
09:47:18 1,315 ▼ 15 317 58,338
09:47:17 1,315 ▼ 15 2,024 58,021
09:47:17 1,320 ▼ 10 2,785 55,997
09:47:17 1,325 ▼ 5 521 53,212
09:46:20 1,325 ▼ 5 1 52,691
09:45:13 1,325 ▼ 5 296 52,690
09:44:35 1,325 ▼ 5 791 52,394
09:44:23 1,325 ▼ 5 9 51,603
09:41:45 1,330  0 79 51,594
09:40:36 1,325 ▼ 5 7 51,515
09:40:33 1,325 ▼ 5 100 51,508
09:39:39 1,325 ▼ 5 50 51,408
09:38:47 1,325 ▼ 5 48 51,358
09:38:14 1,325 ▼ 5 50 51,310
09:36:58 1,320 ▼ 10 3,486 51,260
09:36:30 1,320 ▼ 10 1 47,774
09:36:16 1,325 ▼ 5 3 47,773
09:36:11 1,325 ▼ 5 21 47,770
09:35:44 1,325 ▼ 5 21 47,749
09:34:25 1,330  0 1 47,728
09:34:17 1,330  0 1 47,727
09:34:17 1,330  0 4,423 47,726
09:34:09 1,335 ▲ 5 1 43,303
09:34:00 1,335 ▲ 5 1 43,302
09:33:39 1,335 ▲ 5 1 43,301
09:32:59 1,330  0 3,095 43,300
09:31:50 1,330  0 1 40,205
09:29:08 1,320 ▼ 10 1 40,204
09:25:24 1,330  0 2 40,203
09:25:21 1,330  0 2 40,201
09:25:21 1,320 ▼ 10 6 40,199
09:24:42 1,330  0 100 40,193
09:23:50 1,320 ▼ 10 10 40,093
09:22:14 1,330  0 300 40,083
09:21:19 1,330  0 17 39,783
09:21:19 1,330  0 600 39,766
09:19:16 1,330  0 2,000 39,166
09:16:50 1,335 ▲ 5 1 37,166
09:16:40 1,330  0 30 37,165
09:16:31 1,330  0 500 37,135
09:15:38 1,330  0 166 36,635
09:14:34 1,335 ▲ 5 100 36,469
09:14:07 1,335 ▲ 5 1,500 36,369
09:12:07 1,335 ▲ 5 1 34,869
09:10:11 1,330  0 1,630 34,868
09:09:26 1,330  0 5,357 33,238
09:09:13 1,330  0 2,483 27,881
09:08:53 1,330  0 2,000 25,398
09:08:17 1,330  0 29 23,398
09:08:16 1,330  0 488 23,369
09:07:49 1,335 ▲ 5 1 22,881
09:07:49 1,330  0 2 22,880
09:07:41 1,315 ▼ 15 1,000 22,878
09:07:34 1,315 ▼ 15 2 21,878
09:07:05 1,315 ▼ 15 29 21,876
09:06:56 1,310 ▼ 20 1,236 21,847
09:06:56 1,315 ▼ 15 565 20,611
09:06:56 1,320 ▼ 10 3,840 20,046
09:06:56 1,325 ▼ 5 2,164 16,206
09:05:14 1,330  0 154 14,042
09:05:03 1,330  0 8,000 13,888
09:03:42 1,345 ▲ 15 1 5,888
09:03:32 1,345 ▲ 15 1,394 5,887
09:03:24 1,345 ▲ 15 106 4,493
09:02:53 1,350 ▲ 20 29 4,387
09:02:47 1,345 ▲ 15 99 4,157
09:02:47 1,350 ▲ 20 201 4,358
09:02:33 1,345 ▲ 15 100 4,058
09:02:32 1,345 ▲ 15 2 3,958
09:02:27 1,345 ▲ 15 50 3,956
09:02:24 1,345 ▲ 15 100 3,906
09:01:40 1,345 ▲ 15 1 3,806
09:00:44 1,335 ▲ 5 43 3,805
09:00:44 1,335 ▲ 5 23 3,762
09:00:32 1,335 ▲ 5 258 3,739
09:00:32 1,335 ▲ 5 1,025 3,481
09:00:22 1,335 ▲ 5 1,436 2,456
09:00:22 1,340 ▲ 10 805 805
09:00:22 1,340 ▲ 10 215 1,020

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.