엠브레인
(169330)
코스닥
중견기업부
액면가 500원
  05.07 15:59

8,700 (8,710)   [시가/고가/저가] 8,750 / 8,780 / 8,640 
전일비/등락률 ▼ 10 (-0.11%) 매도호가/호가잔량 8,710 / 362
거래량/전일동시간대비 24,780 /▲ 10,766 매수호가/호가잔량 8,700 / 122
상한가/하한가 11,300 / 6,100 총매도/총매수잔량 2,712 / 5,800

매도잔량 호가 매수잔량
375 8,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
162 8,790
441 8,780
97 8,770
66 8,760
395 8,750
354 8,740
219 8,730
241 8,720
362 8,710
 
8,700 122
8,670 397
8,660 351
8,650 2,496
8,640 160
8,630 24
8,620 264
8,610 621
8,600 1,224
8,590 141
 
총매도잔량 순매수잔량 총매수잔량
2,712 3,088 5,800
시간외잔량 시간외잔량
344 0
 
엠브레인 169330
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 978.30 (+8.31)    FUTURE 429.10 (+3.65)   Basis: 0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:20 8,700 ▼ 10 115 24,780
15:46:50 8,700 ▼ 10 1 24,665
15:40:20 8,700 ▼ 10 19 24,664
15:40:00 8,700 ▼ 10 1,200 24,645
15:30:13 8,700 ▼ 10 411 23,445
15:19:24 8,710  0 1 23,034
15:19:17 8,710  0 2 23,033
15:19:13 8,710  0 2 23,031
15:19:05 8,700 ▼ 10 50 23,029
15:18:04 8,710  0 1 22,979
15:17:25 8,710  0 4 22,978
15:17:20 8,710  0 2 22,974
15:16:31 8,680 ▼ 30 82 22,912
15:16:31 8,670 ▼ 40 60 22,972
15:16:31 8,690 ▼ 20 58 22,830
15:15:45 8,710  0 1 22,772
15:15:37 8,710  0 2 22,771
15:15:21 8,690 ▼ 20 120 22,769
15:14:55 8,710  0 5 22,649
15:10:45 8,710  0 2 22,644
15:10:37 8,700 ▼ 10 5 22,642
15:07:51 8,710  0 3 22,637
15:06:56 8,680 ▼ 30 1 22,634
15:06:55 8,670 ▼ 40 1 22,633
15:06:45 8,680 ▼ 30 235 22,632
15:06:45 8,690 ▼ 20 59 22,397
15:06:45 8,700 ▼ 10 1 22,338
15:05:04 8,710  0 1 22,337
15:04:33 8,710  0 1 22,336
15:00:46 8,710  0 1 22,335
15:00:19 8,690 ▼ 20 210 22,334
15:00:10 8,700 ▼ 10 1 22,124
15:00:00 8,700 ▼ 10 1 22,123
14:59:52 8,700 ▼ 10 1 22,122
14:59:44 8,700 ▼ 10 1 22,121
14:56:50 8,700 ▼ 10 9 22,120
14:56:45 8,700 ▼ 10 1 22,111
14:55:35 8,700 ▼ 10 10 22,110
14:55:12 8,700 ▼ 10 1 22,100
14:54:40 8,700 ▼ 10 1 22,099
14:52:19 8,700 ▼ 10 15 22,098
14:52:07 8,700 ▼ 10 1 22,083
14:50:40 8,710  0 2 22,082
14:50:07 8,700 ▼ 10 59 22,080
14:46:41 8,700 ▼ 10 16 22,021
14:46:29 8,700 ▼ 10 50 22,005
14:46:26 8,700 ▼ 10 1 21,955
14:45:50 8,700 ▼ 10 8 21,954
14:45:32 8,710  0 1 21,946
14:45:30 8,710  0 1 21,945
14:45:27 8,700 ▼ 10 1 21,944
14:45:25 8,700 ▼ 10 1 21,943
14:45:22 8,700 ▼ 10 1 21,942
14:45:16 8,710  0 1 21,941
14:45:16 8,710  0 1 21,940
14:45:00 8,710  0 1 21,939
14:44:33 8,710  0 1 21,938
14:44:27 8,700 ▼ 10 3 21,937
14:44:14 8,700 ▼ 10 36 21,934
14:43:56 8,700 ▼ 10 50 21,898
14:43:03 8,700 ▼ 10 12 21,848
14:41:22 8,700 ▼ 10 1 21,836
14:41:21 8,700 ▼ 10 1 21,835
14:38:41 8,710  0 2 21,834
14:38:12 8,710  0 1 21,832
14:38:05 8,710  0 1 21,831
14:37:58 8,710  0 1 21,830
14:37:50 8,690 ▼ 20 3 21,829
14:37:32 8,690 ▼ 20 120 21,826
14:37:32 8,700 ▼ 10 80 21,706
14:37:17 8,710  0 5 21,626
14:35:48 8,700 ▼ 10 500 21,621
14:35:36 8,710  0 5 21,121
14:35:26 8,710  0 5 21,116
14:35:20 8,700 ▼ 10 2 21,111
14:34:27 8,700 ▼ 10 10 21,109
14:33:44 8,710  0 1 21,099
14:33:32 8,700 ▼ 10 6 21,098
14:33:17 8,700 ▼ 10 12 21,092
14:33:17 8,700 ▼ 10 5 21,080
14:33:07 8,700 ▼ 10 16 21,075
14:29:28 8,710  0 1 21,059
14:26:17 8,700 ▼ 10 10 21,058
14:24:05 8,700 ▼ 10 190 21,048
14:23:30 8,700 ▼ 10 15 20,858
14:20:56 8,710  0 1 20,843
14:08:14 8,710  0 10 20,842
14:07:14 8,690 ▼ 20 1 20,832
14:04:11 8,690 ▼ 20 1 20,831
14:02:00 8,690 ▼ 20 89 20,830
14:01:32 8,700 ▼ 10 11 20,741
14:00:12 8,710  0 30 20,730
14:00:11 8,710  0 12 20,700
13:58:37 8,710  0 1 20,688
13:58:30 8,700 ▼ 10 4 20,687
13:58:20 8,710  0 2 20,683
13:58:18 8,710  0 5 20,681
13:58:10 8,710  0 2 20,676
13:58:03 8,700 ▼ 10 1 20,674
13:58:01 8,700 ▼ 10 1 20,673
13:58:00 8,700 ▼ 10 190 20,672
13:57:56 8,700 ▼ 10 1 20,482
13:57:52 8,690 ▼ 20 99 20,481
13:57:46 8,690 ▼ 20 200 20,382
13:57:43 8,680 ▼ 30 33 20,182
13:52:30 8,680 ▼ 30 5 20,149
13:51:40 8,680 ▼ 30 9 20,144
13:51:00 8,680 ▼ 30 1 20,135
13:49:02 8,680 ▼ 30 20 20,134
13:48:22 8,670 ▼ 40 30 20,114
13:45:42 8,670 ▼ 40 14 20,084
13:45:36 8,680 ▼ 30 1 20,070
13:44:09 8,690 ▼ 20 1 20,069
13:43:33 8,680 ▼ 30 1 20,068
13:43:33 8,680 ▼ 30 6 20,067
13:43:19 8,690 ▼ 20 1 20,061
13:43:19 8,690 ▼ 20 2 20,060
13:42:39 8,690 ▼ 20 8 20,058
13:42:38 8,690 ▼ 20 2 20,050
13:41:16 8,690 ▼ 20 20 20,048
13:37:26 8,690 ▼ 20 1 20,028
13:36:36 8,690 ▼ 20 35 20,027
13:35:30 8,700 ▼ 10 1 19,992
13:35:30 8,700 ▼ 10 1 19,991
13:30:49 8,700 ▼ 10 1 19,990
13:30:20 8,690 ▼ 20 4 19,989
13:30:20 8,690 ▼ 20 2 19,985
13:29:53 8,700 ▼ 10 1 19,983
13:29:53 8,700 ▼ 10 2 19,982
13:26:35 8,700 ▼ 10 5 19,980
13:25:02 8,700 ▼ 10 2 19,975
13:23:21 8,700 ▼ 10 10 19,973
13:22:56 8,700 ▼ 10 1 19,963
13:22:56 8,700 ▼ 10 1 19,962
13:22:15 8,690 ▼ 20 2 19,961
13:20:05 8,690 ▼ 20 3 19,959
13:19:45 8,700 ▼ 10 2 19,956
13:12:46 8,700 ▼ 10 100 19,954
13:12:25 8,680 ▼ 30 1 19,854
13:10:59 8,690 ▼ 20 2 19,853
13:10:51 8,690 ▼ 20 4 19,851
13:10:39 8,690 ▼ 20 3 19,847
13:10:18 8,690 ▼ 20 201 19,844
13:07:09 8,700 ▼ 10 1 19,643
13:06:48 8,700 ▼ 10 1 19,642
13:06:04 8,700 ▼ 10 30 19,641
13:05:27 8,700 ▼ 10 300 19,611
13:04:37 8,700 ▼ 10 70 19,311
13:01:29 8,700 ▼ 10 4 19,241
13:01:25 8,700 ▼ 10 1 19,237
13:01:22 8,690 ▼ 20 4 19,236
13:01:17 8,700 ▼ 10 1 19,232
13:01:17 8,700 ▼ 10 1 19,231
12:59:22 8,700 ▼ 10 1 19,230
12:59:22 8,700 ▼ 10 1 19,229
12:59:22 8,690 ▼ 20 1 19,228
12:59:22 8,680 ▼ 30 1 19,227
12:59:22 8,670 ▼ 40 1 19,226
12:58:53 8,660 ▼ 50 1 19,225
12:58:52 8,650 ▼ 60 76 19,224
12:58:51 8,650 ▼ 60 234 19,148
12:58:41 8,650 ▼ 60 510 18,914
12:58:41 8,650 ▼ 60 4 18,404
12:58:12 8,650 ▼ 60 1 18,400
12:58:10 8,650 ▼ 60 1 18,399
12:58:06 8,650 ▼ 60 1,236 18,398
12:57:50 8,660 ▼ 50 1,545 17,162
12:57:19 8,670 ▼ 40 1,150 15,617
12:56:53 8,680 ▼ 30 1 14,467
12:56:51 8,680 ▼ 30 1 14,466
12:56:45 8,680 ▼ 30 100 14,465
12:56:33 8,700 ▼ 10 1 14,365
12:56:12 8,670 ▼ 40 3 14,364
12:55:41 8,670 ▼ 40 1 14,361
12:55:41 8,670 ▼ 40 5 14,360
12:55:40 8,670 ▼ 40 1 14,355
12:55:34 8,670 ▼ 40 1 14,354
12:55:34 8,670 ▼ 40 3 14,353
12:55:34 8,680 ▼ 30 2 14,350
12:55:34 8,690 ▼ 20 1 14,348
12:55:26 8,700 ▼ 10 20 14,347
12:48:22 8,700 ▼ 10 1 14,327
12:48:22 8,700 ▼ 10 3 14,326
12:47:59 8,700 ▼ 10 1 14,323
12:47:48 8,720 ▲ 10 7 14,322
12:46:06 8,700 ▼ 10 1 14,315
12:45:01 8,700 ▼ 10 70 14,314
12:44:45 8,700 ▼ 10 1 14,244
12:44:34 8,700 ▼ 10 1 14,243
12:35:46 8,720 ▲ 10 2 14,242
12:35:46 8,710  0 1 14,240
12:29:39 8,710  0 2 14,239
12:25:39 8,710  0 1 14,237
12:23:28 8,720 ▲ 10 1 14,236
12:22:27 8,720 ▲ 10 1 14,235
12:19:13 8,730 ▲ 20 1 14,234
12:17:23 8,720 ▲ 10 299 14,233
12:16:50 8,720 ▲ 10 200 13,934
12:16:32 8,720 ▲ 10 1 13,734
12:16:32 8,710  0 1 13,733
12:15:26 8,710  0 8 13,732
12:11:17 8,700 ▼ 10 7 13,724
12:10:54 8,710  0 2 13,717
12:07:19 8,710  0 2 13,715
12:03:46 8,720 ▲ 10 1 13,713
12:03:32 8,690 ▼ 20 2 13,712
12:03:32 8,690 ▼ 20 1 13,710
12:03:32 8,700 ▼ 10 1 13,709
12:00:46 8,710  0 1 13,708
12:00:03 8,720 ▲ 10 1 13,707
11:58:03 8,710  0 1 13,706
11:56:09 8,700 ▼ 10 3 13,705
11:55:51 8,700 ▼ 10 2 13,702
11:55:31 8,710  0 31 13,700
11:54:34 8,650 ▼ 60 1 13,669
11:54:00 8,690 ▼ 20 51 13,668
11:53:34 8,700 ▼ 10 1 13,617
11:53:30 8,700 ▼ 10 1 13,616
11:53:17 8,710  0 1 13,615
11:52:05 8,700 ▼ 10 1 13,614
11:52:02 8,700 ▼ 10 1 13,613
11:51:47 8,640 ▼ 70 11 13,612
11:51:00 8,640 ▼ 70 45 13,601
11:51:00 8,650 ▼ 60 5 13,556
11:49:38 8,640 ▼ 70 982 13,551
11:49:38 8,650 ▼ 60 18 12,569
11:47:32 8,650 ▼ 60 2 12,551
11:46:25 8,640 ▼ 70 131 12,549
11:46:25 8,660 ▼ 50 73 11,688
11:46:25 8,650 ▼ 60 730 12,418
11:46:25 8,670 ▼ 40 66 11,615
11:45:35 8,670 ▼ 40 1 11,549
11:44:54 8,670 ▼ 40 1 11,548
11:44:17 8,670 ▼ 40 472 11,547
11:44:17 8,680 ▼ 30 28 11,075
11:38:56 8,670 ▼ 40 22 11,047
11:37:22 8,670 ▼ 40 70 11,025
11:37:22 8,670 ▼ 40 30 10,955
11:37:19 8,670 ▼ 40 1,525 10,925
11:37:19 8,680 ▼ 30 1,119 9,400
11:37:19 8,690 ▼ 20 236 8,281
11:37:19 8,700 ▼ 10 20 8,045
11:37:03 8,710  0 1 8,025
11:37:01 8,710  0 1 8,024
11:25:41 8,700 ▼ 10 1 8,023
11:24:07 8,700 ▼ 10 35 8,022
11:22:10 8,700 ▼ 10 15 7,987
11:21:33 8,700 ▼ 10 10 7,972
11:21:29 8,700 ▼ 10 5 7,962
11:21:27 8,700 ▼ 10 8 7,957
11:21:09 8,700 ▼ 10 1 7,949
11:20:10 8,700 ▼ 10 30 7,948
11:18:47 8,700 ▼ 10 1 7,918
11:18:12 8,700 ▼ 10 28 7,917
11:18:11 8,700 ▼ 10 300 7,889
11:14:37 8,700 ▼ 10 2 7,589
11:14:37 8,710  0 10 7,587
11:10:37 8,700 ▼ 10 100 7,577
11:10:07 8,700 ▼ 10 299 7,477
11:10:07 8,710  0 101 7,178
11:06:25 8,720 ▲ 10 100 7,077
11:05:06 8,720 ▲ 10 1 6,977
11:02:12 8,730 ▲ 20 1 6,976
11:02:03 8,740 ▲ 30 5 6,975
11:01:43 8,740 ▲ 30 2 6,970
11:00:32 8,740 ▲ 30 100 6,968
11:00:30 8,730 ▲ 20 3 6,868
11:00:30 8,730 ▲ 20 3 6,865
11:00:11 8,740 ▲ 30 79 6,862
11:00:11 8,730 ▲ 20 62 6,783
11:00:11 8,720 ▲ 10 59 6,721
10:59:59 8,720 ▲ 10 1 6,662
10:59:47 8,710  0 1 6,661
10:59:33 8,730 ▲ 20 398 6,660
10:59:33 8,720 ▲ 10 200 6,262
10:59:33 8,710  0 1 6,062
10:59:33 8,700 ▼ 10 1 6,061
10:57:48 8,720 ▲ 10 1 6,060
10:57:43 8,720 ▲ 10 1 6,059
10:57:40 8,680 ▼ 30 1 6,058
10:57:31 8,680 ▼ 30 131 6,057
10:57:31 8,700 ▼ 10 554 5,586
10:57:31 8,690 ▼ 20 340 5,926
10:57:31 8,710  0 185 5,032
10:54:33 8,720 ▲ 10 1 4,847
10:54:03 8,730 ▲ 20 1 4,846
10:53:58 8,720 ▲ 10 2 4,843
10:53:58 8,730 ▲ 20 2 4,845
10:53:00 8,720 ▲ 10 20 4,841
10:48:59 8,730 ▲ 20 3 4,821
10:48:52 8,720 ▲ 10 5 4,818
10:48:30 8,730 ▲ 20 1 4,813
10:48:29 8,730 ▲ 20 1 4,812
10:48:00 8,730 ▲ 20 1 4,811
10:47:55 8,730 ▲ 20 1 4,810
10:44:19 8,730 ▲ 20 22 4,809
10:44:08 8,730 ▲ 20 1 4,787
10:41:39 8,720 ▲ 10 69 4,786
10:41:32 8,720 ▲ 10 20 4,717
10:39:06 8,720 ▲ 10 1 4,697
10:38:53 8,710  0 15 4,696
10:35:45 8,720 ▲ 10 100 4,681
10:31:51 8,720 ▲ 10 1 4,581
10:31:24 8,720 ▲ 10 20 4,580
10:31:17 8,720 ▲ 10 3 4,560
10:31:06 8,710  0 1 4,557
10:31:04 8,720 ▲ 10 30 4,556
10:31:03 8,710  0 5 4,526
10:30:51 8,720 ▲ 10 1 4,521
10:30:33 8,710  0 2 4,520
10:30:30 8,710  0 2 4,518
10:29:54 8,710  0 1 4,516
10:29:40 8,720 ▲ 10 1 4,515
10:29:39 8,720 ▲ 10 1 4,514
10:28:56 8,710  0 11 4,513
10:25:31 8,720 ▲ 10 1 4,502
10:24:49 8,700 ▼ 10 28 4,501
10:24:49 8,710  0 1 4,473
10:19:29 8,720 ▲ 10 280 4,472
10:19:29 8,710  0 295 4,192
10:18:49 8,710  0 1 3,897
10:11:42 8,710  0 1 3,896
10:11:30 8,710  0 1 3,895
10:11:29 8,700 ▼ 10 1 3,894
10:11:16 8,710  0 1 3,893
10:11:10 8,700 ▼ 10 1 3,892
10:11:04 8,700 ▼ 10 1 3,891
10:11:02 8,710  0 3 3,890
10:10:25 8,710  0 1 3,887
10:10:24 8,710  0 1 3,886
10:10:18 8,700 ▼ 10 1 3,885
10:09:39 8,700 ▼ 10 1 3,884
10:09:31 8,700 ▼ 10 1 3,883
10:09:31 8,710  0 1 3,882
10:08:48 8,710  0 83 3,881
10:07:24 8,710  0 5 3,798
10:05:28 8,730 ▲ 20 10 3,793
10:01:39 8,730 ▲ 20 1 3,783
10:01:38 8,710  0 1 3,782
09:57:29 8,710  0 235 3,781
09:57:29 8,720 ▲ 10 165 3,546
09:56:03 8,730 ▲ 20 130 3,381
09:53:42 8,740 ▲ 30 9 3,251
09:50:31 8,730 ▲ 20 1 3,242
09:49:38 8,750 ▲ 40 96 3,241
09:48:57 8,750 ▲ 40 1 3,145
09:48:05 8,730 ▲ 20 100 3,144
09:47:09 8,730 ▲ 20 89 3,044
09:46:26 8,750 ▲ 40 5 2,955
09:42:42 8,750 ▲ 40 4 2,950
09:40:19 8,750 ▲ 40 141 2,946
09:40:19 8,740 ▲ 30 142 2,805
09:40:05 8,740 ▲ 30 46 2,663
09:38:40 8,740 ▲ 30 11 2,617
09:33:38 8,740 ▲ 30 1 2,606
09:30:30 8,750 ▲ 40 100 2,605
09:30:00 8,760 ▲ 50 1 2,505
09:25:14 8,750 ▲ 40 1 2,504
09:25:12 8,750 ▲ 40 1 2,503
09:25:03 8,750 ▲ 40 78 2,502
09:24:57 8,770 ▲ 60 1 2,424
09:24:53 8,750 ▲ 40 2 2,423
09:24:49 8,750 ▲ 40 4 2,421
09:24:41 8,740 ▲ 30 199 2,417
09:24:34 8,740 ▲ 30 1 2,218
09:18:13 8,710  0 9 2,217
09:17:06 8,710  0 99 2,208
09:15:39 8,710  0 590 2,109
09:15:09 8,710  0 99 1,519
09:15:03 8,720 ▲ 10 11 1,420
09:13:59 8,730 ▲ 20 1 1,409
09:13:51 8,740 ▲ 30 1 1,408
09:13:42 8,740 ▲ 30 1 1,407
09:13:14 8,740 ▲ 30 1 1,406
09:13:10 8,740 ▲ 30 11 1,405
09:13:03 8,740 ▲ 30 11 1,394
09:12:50 8,740 ▲ 30 11 1,383
09:12:35 8,740 ▲ 30 11 1,372
09:12:31 8,740 ▲ 30 1 1,361
09:12:29 8,740 ▲ 30 1 1,360
09:12:18 8,740 ▲ 30 45 1,359
09:12:05 8,740 ▲ 30 3 1,314
09:12:05 8,720 ▲ 10 8 1,311
09:12:02 8,720 ▲ 10 11 1,303
09:12:02 8,720 ▲ 10 11 1,292
09:12:02 8,720 ▲ 10 1 1,281
09:12:02 8,720 ▲ 10 1 1,280
09:11:38 8,710  0 74 1,279
09:11:38 8,720 ▲ 10 68 1,205
09:10:56 8,720 ▲ 10 33 1,137
09:10:55 8,730 ▲ 20 21 1,104
09:10:55 8,730 ▲ 20 38 1,083
09:10:35 8,740 ▲ 30 2 1,045
09:10:10 8,770 ▲ 60 1 1,043
09:07:33 8,750 ▲ 40 1 1,042
09:06:46 8,750 ▲ 40 858 1,041
09:05:23 8,760 ▲ 50 1 183
09:04:30 8,770 ▲ 60 1 182
09:04:26 8,770 ▲ 60 1 181
09:03:22 8,780 ▲ 70 1 180
09:03:21 8,780 ▲ 70 1 179
09:02:18 8,750 ▲ 40 1 178
09:02:11 8,750 ▲ 40 1 177
09:02:11 8,750 ▲ 40 1 176
09:02:11 8,750 ▲ 40 1 175
09:01:33 8,780 ▲ 70 20 174
09:01:24 8,710  0 2 154
09:00:57 8,780 ▲ 70 17 152
09:00:57 8,750 ▲ 40 83 135
09:00:49 8,750 ▲ 40 9 52
09:00:30 8,750 ▲ 40 43 43

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,197.20 ▲ 18.46 0.58%
코스닥 978.30 ▲ 8.31 0.86%
종목편집  새로고침 

(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.