EG
(037370)
코스닥
중견기업부
액면가 1,000원
  08.11 15:59

10,600 (10,350)   [시가/고가/저가] 10,350 / 10,650 / 10,350 
전일비/등락률 ▲ 250 (2.42%) 매도호가/호가잔량 10,650 / 2,683
거래량/전일동시간대비 34,488 /▲ 8,775 매수호가/호가잔량 10,600 / 283
상한가/하한가 13,450 / 7,250 총매도/총매수잔량 21,622 / 7,867

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
638 11,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
213 11,050
6,296 11,000
2,401 10,950
1,347 10,900
2,214 10,850
1,368 10,800
1,341 10,750
3,121 10,700
2,683 10,650
 
10,600 283
10,500 1,858
10,450 2,120
10,400 1,036
10,350 315
10,300 867
10,250 124
10,200 810
10,150 431
10,100 23
 
총매도잔량 순매수잔량 총매수잔량
21,622 -13,755 7,867
시간외잔량 시간외잔량
848 0
 
EG 037370
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 832.15 (+11.88)    FUTURE 330.20 (+5.70)   Basis: 0.28
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 10,600 ▲ 250 3 34,488
15:30:11 10,600 ▲ 250 1,285 34,485
15:18:52 10,600 ▲ 250 1 33,200
15:18:06 10,550 ▲ 200 11 33,199
15:17:26 10,550 ▲ 200 40 33,188
15:16:45 10,550 ▲ 200 10 33,148
15:16:43 10,550 ▲ 200 4 33,138
15:16:41 10,550 ▲ 200 159 33,134
15:16:41 10,550 ▲ 200 191 32,975
15:16:23 10,600 ▲ 250 1 32,784
15:15:51 10,550 ▲ 200 119 32,783
15:15:09 10,600 ▲ 250 2 32,664
15:14:58 10,550 ▲ 200 1 32,662
15:13:17 10,550 ▲ 200 118 32,661
15:10:10 10,600 ▲ 250 20 32,543
15:10:03 10,600 ▲ 250 10 32,523
15:09:57 10,600 ▲ 250 64 32,513
15:09:55 10,600 ▲ 250 7 32,449
15:09:43 10,600 ▲ 250 33 32,442
15:09:35 10,600 ▲ 250 20 32,409
15:09:30 10,600 ▲ 250 10 32,389
15:09:21 10,600 ▲ 250 18 32,379
15:08:56 10,650 ▲ 300 91 32,361
15:08:28 10,650 ▲ 300 2 32,270
15:08:25 10,600 ▲ 250 184 32,268
15:08:25 10,600 ▲ 250 500 32,084
15:08:19 10,600 ▲ 250 316 31,584
15:07:45 10,600 ▲ 250 27 31,268
15:07:39 10,600 ▲ 250 40 31,241
15:07:32 10,600 ▲ 250 33 31,201
15:06:55 10,600 ▲ 250 300 31,168
15:06:19 10,600 ▲ 250 19 30,868
15:04:48 10,600 ▲ 250 15 30,849
15:04:30 10,600 ▲ 250 50 30,834
15:02:53 10,550 ▲ 200 1 30,784
15:02:18 10,600 ▲ 250 283 30,783
15:01:50 10,550 ▲ 200 20 30,500
15:01:29 10,550 ▲ 200 95 30,480
14:58:21 10,500 ▲ 150 1 30,385
14:54:46 10,550 ▲ 200 2 30,384
14:54:32 10,550 ▲ 200 180 30,382
14:53:15 10,500 ▲ 150 1 30,202
14:52:50 10,500 ▲ 150 1 30,201
14:52:08 10,550 ▲ 200 186 30,200
14:51:49 10,550 ▲ 200 102 30,014
14:47:18 10,550 ▲ 200 96 29,912
14:47:18 10,550 ▲ 200 95 29,816
14:45:16 10,550 ▲ 200 170 29,721
14:43:29 10,500 ▲ 150 3 29,551
14:41:34 10,500 ▲ 150 50 29,548
14:41:00 10,500 ▲ 150 50 29,498
14:40:03 10,500 ▲ 150 50 29,448
14:33:46 10,500 ▲ 150 5 29,398
14:33:36 10,500 ▲ 150 10 29,393
14:31:31 10,500 ▲ 150 196 29,383
14:30:38 10,500 ▲ 150 60 29,187
14:28:57 10,500 ▲ 150 230 29,127
14:27:54 10,450 ▲ 100 23 28,897
14:27:54 10,500 ▲ 150 27 28,874
14:26:29 10,500 ▲ 150 20 28,847
14:22:52 10,500 ▲ 150 30 28,827
14:21:18 10,500 ▲ 150 100 28,797
14:20:16 10,500 ▲ 150 370 28,697
14:17:29 10,500 ▲ 150 101 28,327
14:16:42 10,550 ▲ 200 8 28,226
14:16:33 10,500 ▲ 150 60 28,218
14:14:39 10,500 ▲ 150 294 28,158
14:08:24 10,450 ▲ 100 204 27,864
14:03:09 10,500 ▲ 150 190 27,660
14:01:18 10,500 ▲ 150 1 27,470
13:58:19 10,450 ▲ 100 40 27,469
13:54:40 10,500 ▲ 150 19 27,429
13:49:23 10,500 ▲ 150 4 27,410
13:48:29 10,500 ▲ 150 61 27,406
13:48:20 10,500 ▲ 150 69 27,345
13:47:46 10,500 ▲ 150 31 27,276
13:34:41 10,500 ▲ 150 95 27,245
13:31:52 10,500 ▲ 150 20 27,150
13:23:26 10,500 ▲ 150 55 27,130
13:22:44 10,500 ▲ 150 100 27,075
13:22:23 10,500 ▲ 150 172 26,975
13:22:23 10,500 ▲ 150 270 26,803
13:12:28 10,500 ▲ 150 13 26,533
13:12:17 10,550 ▲ 200 1 26,520
13:12:10 10,500 ▲ 150 50 26,519
13:11:54 10,500 ▲ 150 42 26,469
13:11:48 10,500 ▲ 150 160 26,427
13:11:20 10,500 ▲ 150 11 26,267
13:11:20 10,500 ▲ 150 180 26,256
13:11:04 10,500 ▲ 150 7 26,076
13:10:54 10,500 ▲ 150 103 26,069
13:10:51 10,500 ▲ 150 97 25,966
13:10:44 10,500 ▲ 150 3 25,869
13:10:00 10,500 ▲ 150 19 25,866
13:09:47 10,500 ▲ 150 2 25,847
13:08:30 10,450 ▲ 100 395 25,845
13:08:30 10,500 ▲ 150 459 25,450
13:04:51 10,500 ▲ 150 250 24,991
13:03:28 10,550 ▲ 200 1 24,741
13:03:07 10,550 ▲ 200 1 24,740
13:00:55 10,600 ▲ 250 10 24,739
13:00:44 10,600 ▲ 250 1 24,729
13:00:34 10,550 ▲ 200 120 24,728
12:59:57 10,550 ▲ 200 130 24,608
12:57:20 10,550 ▲ 200 150 24,478
12:57:03 10,550 ▲ 200 346 24,328
12:52:29 10,500 ▲ 150 1 23,982
12:52:25 10,500 ▲ 150 3 23,981
12:50:39 10,500 ▲ 150 82 23,978
12:50:37 10,500 ▲ 150 8 23,896
12:43:11 10,500 ▲ 150 58 23,888
12:40:02 10,500 ▲ 150 131 23,830
12:39:23 10,550 ▲ 200 1 23,699
12:38:14 10,550 ▲ 200 1 23,698
12:36:39 10,550 ▲ 200 3 23,697
12:33:00 10,600 ▲ 250 1 23,694
12:32:36 10,500 ▲ 150 245 23,693
12:32:36 10,550 ▲ 200 1 23,448
12:29:16 10,500 ▲ 150 88 23,447
12:29:16 10,550 ▲ 200 12 23,359
12:28:04 10,550 ▲ 200 414 23,347
12:28:04 10,550 ▲ 200 1 22,933
12:27:12 10,500 ▲ 150 97 22,932
12:27:12 10,550 ▲ 200 3 22,835
12:21:56 10,600 ▲ 250 3 22,832
12:21:12 10,550 ▲ 200 2 22,829
12:21:12 10,550 ▲ 200 2 22,827
12:17:08 10,550 ▲ 200 1 22,825
12:16:04 10,550 ▲ 200 4 22,824
12:13:50 10,550 ▲ 200 1 22,820
12:13:11 10,600 ▲ 250 100 22,819
12:09:48 10,600 ▲ 250 1 22,719
12:09:48 10,550 ▲ 200 19 22,718
12:08:50 10,550 ▲ 200 1 22,699
12:07:37 10,550 ▲ 200 313 22,111
12:07:37 10,600 ▲ 250 587 22,698
12:07:29 10,500 ▲ 150 20 21,798
12:05:45 10,500 ▲ 150 8 21,778
12:03:07 10,550 ▲ 200 250 21,770
11:57:18 10,500 ▲ 150 50 21,520
11:56:33 10,500 ▲ 150 10 21,470
11:55:16 10,500 ▲ 150 4 21,460
11:53:59 10,500 ▲ 150 10 21,456
11:50:02 10,500 ▲ 150 10 21,446
11:48:38 10,500 ▲ 150 32 21,436
11:45:52 10,500 ▲ 150 20 21,404
11:39:43 10,550 ▲ 200 3 21,384
11:39:24 10,550 ▲ 200 2 21,381
11:39:07 10,550 ▲ 200 1 21,379
11:36:47 10,550 ▲ 200 1 21,378
11:36:22 10,550 ▲ 200 13 21,377
11:34:54 10,600 ▲ 250 1 21,364
11:34:36 10,600 ▲ 250 9 21,363
11:34:14 10,600 ▲ 250 9 21,354
11:33:37 10,550 ▲ 200 100 21,345
11:32:04 10,600 ▲ 250 20 21,245
11:31:47 10,600 ▲ 250 1 21,225
11:31:47 10,600 ▲ 250 1 21,224
11:29:05 10,500 ▲ 150 1 21,223
11:28:28 10,600 ▲ 250 1 21,222
11:26:19 10,500 ▲ 150 30 21,221
11:24:36 10,600 ▲ 250 20 21,191
11:19:11 10,600 ▲ 250 1 21,171
11:19:00 10,550 ▲ 200 210 21,170
11:18:41 10,500 ▲ 150 135 20,960
11:18:35 10,500 ▲ 150 10 20,825
11:18:34 10,500 ▲ 150 210 20,815
11:18:31 10,500 ▲ 150 1 20,605
11:17:35 10,500 ▲ 150 23 20,604
11:17:35 10,500 ▲ 150 277 20,581
11:12:21 10,500 ▲ 150 244 20,304
11:12:05 10,500 ▲ 150 20 20,060
11:07:04 10,550 ▲ 200 75 20,040
11:04:04 10,550 ▲ 200 200 19,965
11:03:04 10,550 ▲ 200 320 19,765
11:00:01 10,550 ▲ 200 1 19,445
10:59:40 10,600 ▲ 250 50 19,444
10:59:04 10,600 ▲ 250 1 19,394
10:56:57 10,600 ▲ 250 10 19,393
10:55:26 10,550 ▲ 200 1 19,383
10:53:22 10,600 ▲ 250 57 19,382
10:47:37 10,650 ▲ 300 20 19,325
10:47:36 10,650 ▲ 300 1 19,305
10:47:00 10,600 ▲ 250 100 19,304
10:45:55 10,600 ▲ 250 343 19,204
10:45:24 10,600 ▲ 250 1 18,861
10:45:00 10,600 ▲ 250 20 18,860
10:43:40 10,550 ▲ 200 2 18,840
10:42:47 10,600 ▲ 250 100 18,838
10:42:20 10,600 ▲ 250 1 18,738
10:41:50 10,600 ▲ 250 200 18,737
10:41:45 10,600 ▲ 250 320 18,537
10:41:33 10,600 ▲ 250 50 18,217
10:41:25 10,600 ▲ 250 1 18,167
10:41:25 10,550 ▲ 200 1 18,166
10:41:14 10,550 ▲ 200 195 18,165
10:41:04 10,600 ▲ 250 100 17,970
10:40:47 10,550 ▲ 200 50 17,870
10:36:43 10,600 ▲ 250 1,000 17,820
10:36:26 10,600 ▲ 250 135 16,820
10:35:36 10,600 ▲ 250 1 16,685
10:34:57 10,550 ▲ 200 59 16,684
10:34:29 10,550 ▲ 200 50 16,625
10:33:34 10,600 ▲ 250 14 16,575
10:32:52 10,600 ▲ 250 1 16,561
10:32:13 10,600 ▲ 250 9 16,560
10:32:11 10,600 ▲ 250 9 16,551
10:31:44 10,600 ▲ 250 14 16,542
10:31:25 10,550 ▲ 200 500 16,528
10:30:43 10,550 ▲ 200 73 16,028
10:30:40 10,550 ▲ 200 29 15,955
10:30:38 10,550 ▲ 200 16 15,926
10:30:38 10,550 ▲ 200 422 15,910
10:30:35 10,550 ▲ 200 33 15,488
10:30:19 10,550 ▲ 200 303 15,455
10:30:15 10,550 ▲ 200 234 15,152
10:30:14 10,550 ▲ 200 8 14,918
10:29:54 10,550 ▲ 200 73 14,910
10:29:43 10,550 ▲ 200 16 14,837
10:28:13 10,550 ▲ 200 44 14,821
10:28:04 10,550 ▲ 200 200 14,777
10:27:28 10,550 ▲ 200 200 14,577
10:25:25 10,550 ▲ 200 56 14,377
10:24:38 10,550 ▲ 200 190 14,321
10:24:35 10,550 ▲ 200 422 14,131
10:24:32 10,550 ▲ 200 422 13,709
10:24:04 10,500 ▲ 150 100 13,287
10:22:19 10,500 ▲ 150 25 13,187
10:20:14 10,500 ▲ 150 9 13,162
10:14:49 10,500 ▲ 150 1 13,153
10:13:59 10,500 ▲ 150 41 13,152
10:13:03 10,500 ▲ 150 59 13,111
10:12:58 10,500 ▲ 150 11 13,052
10:12:34 10,500 ▲ 150 50 13,041
10:12:20 10,500 ▲ 150 6 12,991
10:10:10 10,500 ▲ 150 12 12,985
10:10:10 10,500 ▲ 150 2 12,973
10:10:09 10,500 ▲ 150 17 12,971
10:10:09 10,500 ▲ 150 400 12,954
10:10:07 10,500 ▲ 150 78 12,554
10:09:28 10,500 ▲ 150 43 12,476
10:09:21 10,500 ▲ 150 13 12,433
10:09:21 10,500 ▲ 150 44 12,420
10:09:02 10,500 ▲ 150 46 12,376
10:08:59 10,500 ▲ 150 12 12,330
10:08:58 10,500 ▲ 150 163 12,318
10:08:15 10,550 ▲ 200 92 12,155
10:05:35 10,550 ▲ 200 22 12,063
10:05:28 10,550 ▲ 200 8 12,041
10:03:16 10,550 ▲ 200 4 12,033
10:02:30 10,550 ▲ 200 7 12,029
10:02:30 10,550 ▲ 200 80 12,022
10:02:15 10,550 ▲ 200 60 11,942
10:01:39 10,550 ▲ 200 300 11,882
10:01:32 10,500 ▲ 150 100 11,582
09:57:03 10,550 ▲ 200 100 11,482
09:56:44 10,550 ▲ 200 22 11,382
09:52:16 10,550 ▲ 200 1 11,360
09:51:39 10,550 ▲ 200 300 11,359
09:50:27 10,500 ▲ 150 241 11,059
09:49:59 10,500 ▲ 150 278 10,818
09:49:50 10,500 ▲ 150 100 10,540
09:46:59 10,550 ▲ 200 15 10,440
09:46:59 10,500 ▲ 150 5 10,425
09:46:16 10,500 ▲ 150 495 10,420
09:46:00 10,500 ▲ 150 45 9,925
09:44:28 10,550 ▲ 200 3 9,880
09:44:19 10,550 ▲ 200 7 9,877
09:44:09 10,550 ▲ 200 66 9,870
09:42:56 10,550 ▲ 200 50 9,804
09:41:42 10,550 ▲ 200 40 9,754
09:41:03 10,500 ▲ 150 2 9,714
09:40:15 10,500 ▲ 150 243 9,712
09:39:58 10,550 ▲ 200 19 9,469
09:37:59 10,600 ▲ 250 1 9,450
09:37:59 10,550 ▲ 200 6 9,449
09:37:24 10,550 ▲ 200 10 9,443
09:37:24 10,550 ▲ 200 90 9,433
09:36:38 10,550 ▲ 200 5 9,343
09:36:12 10,550 ▲ 200 94 9,338
09:36:09 10,550 ▲ 200 189 9,244
09:35:51 10,550 ▲ 200 1 9,055
09:35:31 10,550 ▲ 200 757 9,054
09:35:16 10,550 ▲ 200 55 8,297
09:33:09 10,550 ▲ 200 20 8,242
09:32:32 10,550 ▲ 200 386 8,222
09:31:42 10,500 ▲ 150 7 7,836
09:31:17 10,500 ▲ 150 1,000 7,829
09:31:05 10,500 ▲ 150 20 6,829
09:30:15 10,500 ▲ 150 250 6,809
09:30:06 10,450 ▲ 100 13 6,559
09:27:09 10,500 ▲ 150 1 6,546
09:27:07 10,500 ▲ 150 20 6,545
09:26:56 10,500 ▲ 150 1 6,525
09:26:55 10,500 ▲ 150 150 6,524
09:26:33 10,500 ▲ 150 1 6,374
09:26:22 10,500 ▲ 150 1 6,373
09:25:55 10,500 ▲ 150 1,000 6,372
09:24:51 10,500 ▲ 150 298 5,372
09:24:51 10,450 ▲ 100 202 5,074
09:23:15 10,400 ▲ 50 5 4,872
09:23:15 10,400 ▲ 50 3 4,867
09:23:12 10,450 ▲ 100 1 4,864
09:21:50 10,450 ▲ 100 357 4,863
09:21:18 10,450 ▲ 100 3 4,506
09:20:07 10,500 ▲ 150 3 4,503
09:19:49 10,450 ▲ 100 1 4,500
09:19:14 10,500 ▲ 150 95 4,499
09:18:25 10,500 ▲ 150 50 4,404
09:18:16 10,500 ▲ 150 50 4,354
09:18:02 10,500 ▲ 150 123 4,304
09:17:56 10,500 ▲ 150 11 4,181
09:17:50 10,500 ▲ 150 8 4,170
09:17:47 10,500 ▲ 150 50 4,162
09:17:20 10,450 ▲ 100 14 4,112
09:17:19 10,450 ▲ 100 508 4,098
09:17:16 10,500 ▲ 150 80 3,590
09:14:12 10,550 ▲ 200 100 3,510
09:13:38 10,550 ▲ 200 1 3,410
09:13:33 10,500 ▲ 150 50 3,409
09:13:14 10,500 ▲ 150 1 3,359
09:13:14 10,500 ▲ 150 300 3,358
09:12:39 10,450 ▲ 100 40 3,058
09:10:23 10,450 ▲ 100 1,181 3,018
09:10:16 10,400 ▲ 50 16 1,837
09:10:16 10,400 ▲ 50 117 1,821
09:10:16 10,400 ▲ 50 25 1,704
09:10:16 10,400 ▲ 50 179 1,679
09:09:20 10,400 ▲ 50 294 1,500
09:09:18 10,400 ▲ 50 7 1,206
09:09:17 10,400 ▲ 50 1 1,199
09:09:17 10,400 ▲ 50 242 1,198
09:08:46 10,400 ▲ 50 1 956
09:08:00 10,400 ▲ 50 1 955
09:06:20 10,400 ▲ 50 87 954
09:06:17 10,400 ▲ 50 3 867
09:06:00 10,350  0 6 864
09:05:57 10,400 ▲ 50 100 858
09:05:40 10,400 ▲ 50 7 758
09:05:39 10,400 ▲ 50 100 751
09:05:21 10,400 ▲ 50 15 651
09:04:52 10,400 ▲ 50 138 636
09:04:41 10,400 ▲ 50 30 498
09:00:31 10,400 ▲ 50 131 468
09:00:30 10,350  0 17 337
09:00:30 10,350  0 320 320

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,523.78 ▲ 42.9 1.73%
코스닥 832.15 ▲ 11.88 1.45%
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.