ES큐브
(050120)
코스닥
중견기업부
액면가 5,000원
  12.08 15:59

4,520 (4,610)   [시가/고가/저가] 4,610 / 4,615 / 4,480 
전일비/등락률 ▼ 90 (-1.95%) 매도호가/호가잔량 4,520 / 13
거래량/전일동시간대비 25,518 /▲ 3,448 매수호가/호가잔량 4,515 / 23
상한가/하한가 5,990 / 3,230 총매도/총매수잔량 2,172 / 6,858

매도잔량 호가 매수잔량
8 4,635 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
200 4,630
19 4,625
110 4,620
1,576 4,615
1 4,610
26 4,595
200 4,580
19 4,555
13 4,520
 
4,515 23
4,510 162
4,505 440
4,500 1,424
4,495 12
4,490 517
4,485 33
4,480 868
4,475 3,082
4,470 297
 
총매도잔량 순매수잔량 총매수잔량
2,172 4,686 6,858
시간외잔량 시간외잔량
214 0
 
ES큐브 050120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 712.52 (-5.62)    FUTURE 307.60 (-0.60)   Basis: -0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 4,520 ▼ 90 515 25,518
15:18:29 4,535 ▼ 75 7 25,003
15:17:17 4,535 ▼ 75 29 24,996
15:17:06 4,540 ▼ 70 30 24,967
15:16:54 4,540 ▼ 70 1 24,937
15:15:33 4,540 ▼ 70 25 24,936
15:10:00 4,540 ▼ 70 1 24,911
15:09:03 4,540 ▼ 70 3 24,910
15:09:01 4,550 ▼ 60 67 24,907
15:08:11 4,550 ▼ 60 10 24,840
15:08:00 4,550 ▼ 60 11 24,830
15:08:00 4,550 ▼ 60 4 24,819
15:07:15 4,550 ▼ 60 5 24,815
15:06:03 4,550 ▼ 60 5 24,810
15:06:03 4,550 ▼ 60 98 24,805
15:06:03 4,555 ▼ 55 2 24,707
15:05:18 4,555 ▼ 55 1 24,705
15:05:13 4,555 ▼ 55 50 24,704
14:58:47 4,560 ▼ 50 1 24,654
14:55:29 4,550 ▼ 60 19 24,653
14:50:57 4,545 ▼ 65 7 24,634
14:50:54 4,545 ▼ 65 3 24,627
14:49:51 4,545 ▼ 65 10 24,624
14:48:26 4,565 ▼ 45 1 24,614
14:48:03 4,545 ▼ 65 35 24,613
14:48:03 4,550 ▼ 60 5 24,578
14:47:46 4,570 ▼ 40 2 24,573
14:47:46 4,565 ▼ 45 1 24,571
14:46:53 4,550 ▼ 60 30 24,570
14:45:22 4,570 ▼ 40 2 24,540
14:42:05 4,580 ▼ 30 1 24,538
14:39:30 4,545 ▼ 65 108 24,537
14:33:14 4,600 ▼ 10 2 24,429
14:33:14 4,595 ▼ 15 2 24,427
14:31:48 4,540 ▼ 70 1 24,425
14:31:48 4,540 ▼ 70 30 24,424
14:31:48 4,540 ▼ 70 23 24,394
14:30:34 4,570 ▼ 40 10 24,371
14:30:06 4,570 ▼ 40 5 24,361
14:29:06 4,570 ▼ 40 5 24,356
14:28:06 4,570 ▼ 40 5 24,351
14:27:26 4,575 ▼ 35 9 24,346
14:27:09 4,570 ▼ 40 5 24,337
14:26:06 4,570 ▼ 40 5 24,332
14:25:06 4,570 ▼ 40 5 24,327
14:25:00 4,570 ▼ 40 1 24,322
14:24:22 4,570 ▼ 40 5 24,321
14:24:00 4,570 ▼ 40 1 24,316
14:23:45 4,570 ▼ 40 3 24,315
14:23:40 4,575 ▼ 35 29 24,312
14:21:44 4,610  0 24 24,283
14:21:33 4,610  0 29 24,259
14:21:10 4,610  0 3 24,230
14:20:58 4,610  0 4 24,227
14:20:53 4,610  0 40 24,223
14:20:47 4,605 ▼ 5 24 24,183
14:20:46 4,600 ▼ 10 6 24,159
14:20:40 4,600 ▼ 10 30 24,153
14:20:33 4,595 ▼ 15 253 24,123
14:20:25 4,595 ▼ 15 99 23,870
14:20:25 4,595 ▼ 15 1 23,771
14:20:17 4,570 ▼ 40 200 23,770
14:20:07 4,560 ▼ 50 22 23,570
14:19:59 4,550 ▼ 60 24 23,548
14:19:51 4,545 ▼ 65 63 23,524
14:19:51 4,545 ▼ 65 37 23,461
14:18:41 4,520 ▼ 90 133 23,424
14:11:34 4,520 ▼ 90 308 23,291
14:09:10 4,515 ▼ 95 1 22,983
14:06:09 4,520 ▼ 90 2 22,982
14:05:34 4,520 ▼ 90 5 22,980
14:05:09 4,520 ▼ 90 2 22,975
14:04:59 4,520 ▼ 90 2 22,973
14:04:48 4,520 ▼ 90 94 22,971
14:03:04 4,520 ▼ 90 29 22,877
14:03:04 4,525 ▼ 85 11 22,848
13:55:24 4,530 ▼ 80 70 22,837
13:48:53 4,530 ▼ 80 256 22,767
13:46:57 4,555 ▼ 55 1 22,511
13:46:52 4,540 ▼ 70 621 22,510
13:46:15 4,535 ▼ 75 11 21,889
13:46:06 4,540 ▼ 70 91 21,878
13:46:06 4,540 ▼ 70 214 21,787
13:46:04 4,555 ▼ 55 1 21,573
13:45:04 4,555 ▼ 55 2 21,572
13:44:45 4,540 ▼ 70 1 21,570
13:44:15 4,555 ▼ 55 35 21,569
13:43:30 4,555 ▼ 55 34 21,534
13:42:57 4,560 ▼ 50 32 21,500
13:42:54 4,560 ▼ 50 22 21,468
13:42:53 4,560 ▼ 50 882 21,446
13:42:53 4,565 ▼ 45 4 20,564
13:42:06 4,565 ▼ 45 5 20,560
13:41:06 4,565 ▼ 45 5 20,555
13:40:06 4,565 ▼ 45 5 20,550
13:39:19 4,570 ▼ 40 20 20,545
13:39:12 4,570 ▼ 40 5 20,525
13:38:09 4,570 ▼ 40 5 20,520
13:37:06 4,570 ▼ 40 5 20,515
13:36:09 4,570 ▼ 40 5 20,510
13:35:18 4,575 ▼ 35 1 20,505
13:35:06 4,570 ▼ 40 5 20,504
13:34:06 4,570 ▼ 40 5 20,499
13:33:38 4,570 ▼ 40 5 20,494
13:32:08 4,575 ▼ 35 2 20,489
13:32:08 4,580 ▼ 30 1 20,487
13:32:00 4,585 ▼ 25 4 20,486
13:31:22 4,585 ▼ 25 10 20,482
13:27:01 4,585 ▼ 25 3 20,472
13:20:06 4,590 ▼ 20 5 20,469
13:19:27 4,590 ▼ 20 5 20,464
13:18:24 4,590 ▼ 20 5 20,459
13:18:18 4,590 ▼ 20 2 20,454
13:17:38 4,590 ▼ 20 2 20,452
13:17:20 4,590 ▼ 20 5 20,450
12:46:05 4,600 ▼ 10 1 20,445
12:32:32 4,600 ▼ 10 1 20,444
12:30:28 4,600 ▼ 10 1 20,443
12:30:06 4,595 ▼ 15 1 20,442
12:29:56 4,600 ▼ 10 2 20,441
12:23:17 4,605 ▼ 5 4 20,439
12:19:27 4,595 ▼ 15 1 20,435
12:18:57 4,605 ▼ 5 1 20,434
12:18:25 4,595 ▼ 15 6 20,433
12:18:17 4,595 ▼ 15 8 20,427
12:13:53 4,585 ▼ 25 2 20,419
12:13:33 4,585 ▼ 25 2 20,417
12:13:16 4,585 ▼ 25 1 20,415
11:45:48 4,590 ▼ 20 8 20,414
11:45:48 4,590 ▼ 20 2 20,406
11:40:18 4,595 ▼ 15 3 20,404
11:38:43 4,595 ▼ 15 1 20,401
11:37:48 4,580 ▼ 30 1 20,400
11:37:05 4,580 ▼ 30 8 20,399
11:36:35 4,580 ▼ 30 8 20,391
11:36:34 4,580 ▼ 30 2 20,383
11:36:33 4,580 ▼ 30 2 20,381
11:36:26 4,580 ▼ 30 8 20,379
11:36:21 4,580 ▼ 30 2 20,371
11:36:15 4,580 ▼ 30 34 20,369
11:35:59 4,580 ▼ 30 1 20,335
11:35:32 4,610  0 44 20,334
11:35:32 4,605 ▼ 5 1 19,589
11:35:32 4,610  0 701 20,290
11:35:32 4,600 ▼ 10 253 19,588
11:35:32 4,595 ▼ 15 1 19,335
11:35:22 4,605 ▼ 5 4 19,334
11:35:18 4,605 ▼ 5 3 19,330
11:34:37 4,610  0 1 19,327
11:34:37 4,605 ▼ 5 13 19,326
11:34:37 4,595 ▼ 15 12 19,313
11:34:37 4,590 ▼ 20 2 19,301
11:34:37 4,585 ▼ 25 2 19,299
11:34:21 4,585 ▼ 25 47 19,297
11:34:21 4,585 ▼ 25 27 19,250
11:30:17 4,585 ▼ 25 11 19,223
11:29:38 4,585 ▼ 25 2 19,212
11:23:18 4,595 ▼ 15 1 19,210
11:22:40 4,555 ▼ 55 2 19,209
11:22:16 4,555 ▼ 55 2 19,207
11:22:04 4,550 ▼ 60 298 19,205
11:22:04 4,545 ▼ 65 74 18,907
11:21:47 4,540 ▼ 70 1 18,833
11:14:32 4,545 ▼ 65 50 18,832
11:12:05 4,545 ▼ 65 2 18,782
11:11:22 4,545 ▼ 65 3 18,780
11:09:33 4,550 ▼ 60 1 18,777
11:09:33 4,545 ▼ 65 4 18,776
11:00:19 4,555 ▼ 55 1 18,756
11:00:19 4,560 ▼ 50 16 18,772
11:00:19 4,550 ▼ 60 37 18,755
11:00:19 4,545 ▼ 65 6 18,718
11:00:19 4,510 ▼ 100 40 18,712
10:59:46 4,505 ▼ 105 10 18,672
10:55:42 4,505 ▼ 105 1 18,662
10:48:42 4,485 ▼ 125 4 18,661
10:43:05 4,510 ▼ 100 71 18,657
10:42:57 4,510 ▼ 100 100 18,586
10:41:08 4,490 ▼ 120 181 18,486
10:41:04 4,490 ▼ 120 33 18,305
10:40:08 4,490 ▼ 120 20 18,272
10:39:15 4,490 ▼ 120 1 18,252
10:37:39 4,535 ▼ 75 1 18,251
10:37:39 4,520 ▼ 90 4 18,250
10:37:23 4,525 ▼ 85 1 18,246
10:35:29 4,480 ▼ 130 3 18,245
10:35:29 4,485 ▼ 125 9 18,242
10:35:29 4,490 ▼ 120 10 18,233
10:35:29 4,495 ▼ 115 128 18,223
10:34:15 4,495 ▼ 115 28 18,095
10:34:15 4,500 ▼ 110 12 18,067
10:31:48 4,530 ▼ 80 32 18,055
10:31:48 4,525 ▼ 85 9 18,023
10:31:48 4,525 ▼ 85 2 18,014
10:31:44 4,500 ▼ 110 300 18,012
10:25:43 4,500 ▼ 110 432 17,712
10:24:24 4,500 ▼ 110 1,129 17,280
10:21:56 4,500 ▼ 110 163 16,151
10:21:41 4,500 ▼ 110 81 15,988
10:21:41 4,500 ▼ 110 23 15,907
10:21:41 4,505 ▼ 105 281 15,884
10:21:31 4,510 ▼ 100 2 15,603
10:21:24 4,510 ▼ 100 28 15,601
10:21:24 4,515 ▼ 95 46 15,573
10:18:52 4,510 ▼ 100 166 15,527
10:18:41 4,505 ▼ 105 109 15,361
10:18:07 4,510 ▼ 100 8 15,252
10:17:53 4,510 ▼ 100 50 15,244
10:17:38 4,505 ▼ 105 535 15,194
10:17:37 4,505 ▼ 105 3 14,659
10:16:57 4,510 ▼ 100 2 14,656
10:16:49 4,510 ▼ 100 121 14,654
10:16:14 4,510 ▼ 100 172 14,533
10:16:09 4,510 ▼ 100 125 14,361
10:16:09 4,520 ▼ 90 15 14,236
10:14:45 4,510 ▼ 100 3 14,221
10:14:44 4,510 ▼ 100 59 14,218
10:14:44 4,510 ▼ 100 147 14,159
10:14:44 4,510 ▼ 100 554 14,012
10:14:44 4,515 ▼ 95 402 13,458
10:14:44 4,520 ▼ 90 703 13,056
10:14:44 4,525 ▼ 85 54 12,353
10:13:42 4,530 ▼ 80 2 12,299
10:13:42 4,530 ▼ 80 1 12,297
10:13:30 4,530 ▼ 80 1,194 12,296
10:13:30 4,530 ▼ 80 2 11,102
10:12:59 4,530 ▼ 80 58 11,100
10:12:53 4,530 ▼ 80 22 11,042
10:12:51 4,520 ▼ 90 1 11,020
10:12:12 4,525 ▼ 85 91 11,019
10:12:12 4,525 ▼ 85 2 10,928
10:12:12 4,530 ▼ 80 2,601 10,926
10:12:12 4,535 ▼ 75 64 8,325
10:12:12 4,540 ▼ 70 313 8,261
10:12:12 4,545 ▼ 65 56 7,948
10:12:12 4,550 ▼ 60 1,576 7,892
10:11:51 4,550 ▼ 60 99 6,316
10:06:38 4,550 ▼ 60 109 6,217
10:06:29 4,550 ▼ 60 95 6,108
10:06:24 4,550 ▼ 60 96 6,013
10:06:03 4,555 ▼ 55 6 5,917
10:06:03 4,555 ▼ 55 312 5,911
10:05:53 4,550 ▼ 60 1,395 5,599
10:05:31 4,555 ▼ 55 52 4,204
10:03:36 4,560 ▼ 50 1 4,152
10:03:24 4,560 ▼ 50 26 4,151
10:02:59 4,560 ▼ 50 24 4,125
10:02:15 4,555 ▼ 55 20 4,101
10:02:07 4,560 ▼ 50 10 4,081
10:01:50 4,560 ▼ 50 2 4,071
10:01:35 4,560 ▼ 50 2 4,069
10:01:29 4,560 ▼ 50 88 4,067
10:01:29 4,560 ▼ 50 38 3,979
10:01:21 4,560 ▼ 50 196 3,941
09:58:06 4,565 ▼ 45 50 3,745
09:57:06 4,565 ▼ 45 1 3,695
09:54:46 4,565 ▼ 45 2 3,694
09:53:24 4,565 ▼ 45 1 3,692
09:52:03 4,565 ▼ 45 2 3,691
09:51:01 4,565 ▼ 45 4 3,689
09:50:51 4,565 ▼ 45 2 3,685
09:50:45 4,565 ▼ 45 165 3,683
09:50:28 4,565 ▼ 45 120 3,518
09:50:28 4,565 ▼ 45 82 3,398
09:46:40 4,570 ▼ 40 1 3,316
09:46:17 4,570 ▼ 40 4 3,315
09:46:01 4,570 ▼ 40 2 3,311
09:45:07 4,570 ▼ 40 50 3,309
09:44:29 4,570 ▼ 40 44 3,259
09:44:13 4,570 ▼ 40 67 3,215
09:43:55 4,570 ▼ 40 321 3,148
09:42:06 4,575 ▼ 35 496 2,827
09:42:06 4,580 ▼ 30 84 2,331
09:38:50 4,585 ▼ 25 5 2,247
09:34:42 4,600 ▼ 10 51 2,242
09:31:49 4,600 ▼ 10 1 2,191
09:25:03 4,600 ▼ 10 2 2,190
09:21:08 4,600 ▼ 10 1 2,188
09:20:33 4,585 ▼ 25 21 2,187
09:20:33 4,585 ▼ 25 4 2,166
09:20:15 4,585 ▼ 25 4 2,162
09:15:43 4,610  0 2 2,158
09:15:05 4,610  0 1 2,156
09:15:05 4,605 ▼ 5 1 2,155
09:13:33 4,580 ▼ 30 7 2,154
09:13:27 4,580 ▼ 30 33 2,147
09:10:26 4,610  0 3 2,114
09:10:06 4,605 ▼ 5 4 2,111
09:10:05 4,605 ▼ 5 3 2,107
09:10:05 4,605 ▼ 5 1 2,104
09:10:04 4,605 ▼ 5 1 2,103
09:07:01 4,580 ▼ 30 100 2,102
09:05:24 4,580 ▼ 30 21 2,002
09:05:24 4,585 ▼ 25 2 1,981
09:05:05 4,610  0 7 1,979
09:05:05 4,610  0 13 1,972
09:05:04 4,610  0 5 1,959
09:05:03 4,610  0 1 1,954
09:05:03 4,610  0 3 1,953
09:05:03 4,610  0 4 1,950
09:05:03 4,610  0 1 1,946
09:05:03 4,610  0 1 1,945
09:03:56 4,610  0 2 1,944
09:02:06 4,590 ▼ 20 5 1,942
09:02:06 4,590 ▼ 20 47 1,937
09:02:06 4,595 ▼ 15 2 1,890
09:01:37 4,600 ▼ 10 2 1,888
09:01:34 4,605 ▼ 5 2 1,886
09:01:34 4,610  0 1,405 1,884
09:01:21 4,610  0 15 479
09:00:10 4,610  0 97 464
09:00:10 4,610  0 31 367
09:00:10 4,610  0 6 336
09:00:10 4,610  0 9 330
09:00:10 4,615 ▲ 5 1 321
09:00:10 4,610  0 320 320

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,371.08 ▼ 11.73 -0.49%
코스닥 712.52 ▼ 5.62 -0.78%
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.