유앤아이
(056090)
코스닥
신성장기업부
액면가 500원
  01.20 15:59

5,450 (5,390)   [시가/고가/저가] 5,360 / 5,470 / 5,200 
전일비/등락률 ▲ 60 (1.11%) 매도호가/호가잔량 5,450 / 1,065
거래량/전일동시간대비 35,225 /▼ 48,237 매수호가/호가잔량 5,440 / 1
상한가/하한가 7,000 / 3,780 총매도/총매수잔량 5,297 / 2,037

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

매도잔량 호가 매수잔량
5 5,580 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
105 5,570
170 5,560
111 5,550
2,298 5,500
500 5,490
5 5,480
700 5,470
338 5,460
1,065 5,450
 
5,440 1
5,430 1
5,390 201
5,380 24
5,370 1
5,360 5
5,340 522
5,330 378
5,320 506
5,310 398
 
총매도잔량 순매수잔량 총매수잔량
5,297 -3,260 2,037
시간외잔량 시간외잔량
636 0
 
유앤아이 056090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 958.70 (+24.80)    FUTURE 380.05 (+2.05)   Basis: -0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:41:20 5,450 ▲ 60 1,086 35,225
15:30:12 5,450 ▲ 60 881 34,139
15:14:25 5,430 ▲ 40 92 33,258
15:14:25 5,420 ▲ 30 75 33,166
15:08:09 5,380 ▼ 10 1 33,091
15:07:53 5,380 ▼ 10 2 33,090
15:04:38 5,420 ▲ 30 1 33,088
14:58:12 5,420 ▲ 30 2 33,087
14:58:12 5,410 ▲ 20 10 33,085
14:51:52 5,420 ▲ 30 10 33,075
14:51:42 5,420 ▲ 30 2 33,065
14:51:42 5,410 ▲ 20 7 33,063
14:50:42 5,410 ▲ 20 300 33,056
14:40:35 5,410 ▲ 20 2 32,756
14:39:57 5,410 ▲ 20 1 32,754
14:36:23 5,340 ▼ 50 21 32,753
14:36:23 5,350 ▼ 40 163 32,732
14:35:55 5,350 ▼ 40 20 32,569
14:35:30 5,350 ▼ 40 1,092 32,549
14:35:30 5,360 ▼ 30 92 31,457
14:34:30 5,360 ▼ 30 390 31,365
14:24:04 5,410 ▲ 20 184 30,975
14:18:41 5,430 ▲ 40 1 30,791
14:15:50 5,400 ▲ 10 1 30,790
14:11:56 5,350 ▼ 40 171 30,789
14:11:10 5,360 ▼ 30 752 30,618
14:10:42 5,370 ▼ 20 277 29,866
14:03:24 5,380 ▼ 10 45 29,589
14:03:24 5,380 ▼ 10 69 29,544
14:03:16 5,380 ▼ 10 348 29,475
14:03:16 5,380 ▼ 10 331 29,127
13:59:14 5,400 ▲ 10 151 28,796
13:59:14 5,410 ▲ 20 332 28,645
13:56:34 5,410 ▲ 20 35 28,313
13:54:49 5,410 ▲ 20 60 28,278
13:46:14 5,410 ▲ 20 1 28,218
13:34:34 5,410 ▲ 20 34 28,217
13:34:16 5,400 ▲ 10 46 28,183
13:32:23 5,400 ▲ 10 3 28,137
13:32:15 5,400 ▲ 10 3 28,134
13:32:15 5,400 ▲ 10 2 28,131
13:31:33 5,390  0 4 27,933
13:31:33 5,400 ▲ 10 196 28,129
13:11:54 5,370 ▼ 20 5 27,929
13:09:25 5,370 ▼ 20 300 27,924
13:09:02 5,390  0 196 27,624
12:53:15 5,400 ▲ 10 1 27,428
12:53:01 5,410 ▲ 20 1 27,427
12:51:30 5,400 ▲ 10 100 27,426
12:32:08 5,360 ▼ 30 85 27,326
12:30:10 5,360 ▼ 30 386 27,241
12:30:10 5,370 ▼ 20 14 26,855
12:27:07 5,370 ▼ 20 100 26,841
12:26:08 5,370 ▼ 20 1 26,741
12:21:20 5,370 ▼ 20 1 26,740
12:20:49 5,360 ▼ 30 40 26,739
12:20:49 5,370 ▼ 20 46 26,699
12:20:49 5,380 ▼ 10 11 26,653
12:13:00 5,380 ▼ 10 1 26,642
12:08:51 5,380 ▼ 10 2 26,641
11:52:13 5,380 ▼ 10 288 26,639
11:52:13 5,390  0 509 26,351
11:52:13 5,400 ▲ 10 203 25,842
11:50:04 5,400 ▲ 10 200 25,639
11:43:22 5,430 ▲ 40 18 25,439
11:36:13 5,430 ▲ 40 10 25,421
11:36:04 5,430 ▲ 40 654 25,411
11:33:52 5,420 ▲ 30 10 24,757
11:33:19 5,430 ▲ 40 920 24,747
11:32:49 5,430 ▲ 40 35 23,827
11:23:15 5,430 ▲ 40 102 23,792
11:23:15 5,430 ▲ 40 19 23,690
11:22:56 5,430 ▲ 40 18 23,671
11:22:16 5,430 ▲ 40 110 23,653
11:22:16 5,420 ▲ 30 1 23,543
11:20:58 5,390  0 20 23,542
11:20:33 5,390  0 2 23,522
11:14:29 5,430 ▲ 40 3 23,520
10:56:04 5,430 ▲ 40 55 23,517
10:52:33 5,430 ▲ 40 59 23,462
10:52:33 5,430 ▲ 40 76 23,403
10:51:42 5,430 ▲ 40 50 23,327
10:48:36 5,440 ▲ 50 5 23,277
10:48:23 5,370 ▼ 20 273 23,272
10:48:23 5,350 ▼ 40 83 22,999
10:48:23 5,360 ▼ 30 57 22,916
10:48:23 5,360 ▼ 30 97 22,859
10:47:17 5,330 ▼ 60 172 22,762
10:46:53 5,330 ▼ 60 291 22,590
10:46:53 5,350 ▼ 40 37 22,299
10:45:55 5,360 ▼ 30 6 22,262
10:45:51 5,350 ▼ 40 56 22,256
10:45:22 5,350 ▼ 40 3 22,200
10:43:56 5,280 ▼ 110 1 22,197
10:43:53 5,290 ▼ 100 34 22,196
10:43:26 5,290 ▼ 100 500 22,115
10:43:26 5,290 ▼ 100 47 22,162
10:42:59 5,290 ▼ 100 9 21,615
10:42:58 5,290 ▼ 100 291 21,606
10:42:58 5,280 ▼ 110 309 21,315
10:42:45 5,270 ▼ 120 43 21,006
10:42:45 5,260 ▼ 130 24 20,963
10:39:06 5,240 ▼ 150 8 20,939
10:36:29 5,240 ▼ 150 1 20,922
10:36:29 5,240 ▼ 150 9 20,931
10:36:20 5,200 ▼ 190 51 20,921
10:36:20 5,210 ▼ 180 42 20,870
10:34:38 5,240 ▼ 150 1 20,828
10:33:46 5,210 ▼ 180 351 20,827
10:33:46 5,220 ▼ 170 10 20,476
10:32:22 5,210 ▼ 180 99 20,466
10:32:22 5,210 ▼ 180 207 20,367
10:26:13 5,210 ▼ 180 5 20,160
10:25:44 5,210 ▼ 180 27 20,155
10:24:31 5,210 ▼ 180 41 20,128
10:24:29 5,210 ▼ 180 1 20,087
10:23:18 5,210 ▼ 180 20 20,086
10:22:56 5,210 ▼ 180 1 20,066
10:21:09 5,200 ▼ 190 55 20,065
10:21:09 5,200 ▼ 190 100 20,010
10:21:00 5,200 ▼ 190 660 19,910
10:21:00 5,210 ▼ 180 40 19,250
10:20:52 5,210 ▼ 180 893 19,210
10:20:52 5,220 ▼ 170 607 18,317
10:19:33 5,250 ▼ 140 100 17,710
10:19:08 5,250 ▼ 140 100 17,610
10:18:43 5,250 ▼ 140 100 17,510
10:18:42 5,250 ▼ 140 173 17,410
10:18:41 5,250 ▼ 140 58 17,237
10:18:41 5,250 ▼ 140 494 17,179
10:18:23 5,260 ▼ 130 116 16,685
10:18:23 5,260 ▼ 130 100 16,569
10:18:14 5,260 ▼ 130 1 16,469
10:18:01 5,260 ▼ 130 55 16,468
10:18:01 5,270 ▼ 120 1 16,413
10:17:17 5,270 ▼ 120 1 16,412
10:17:11 5,280 ▼ 110 8 16,411
10:16:56 5,280 ▼ 110 1 16,403
10:16:37 5,280 ▼ 110 1 16,402
10:16:37 5,280 ▼ 110 2 16,401
10:16:37 5,280 ▼ 110 50 16,399
10:16:21 5,280 ▼ 110 50 16,349
10:15:46 5,280 ▼ 110 154 16,299
10:15:35 5,280 ▼ 110 1 16,145
10:14:55 5,300 ▼ 90 139 16,144
10:12:18 5,300 ▼ 90 6 16,005
10:09:42 5,360 ▼ 30 78 15,999
10:09:42 5,350 ▼ 40 1 15,921
10:09:42 5,340 ▼ 50 38 15,920
10:05:15 5,340 ▼ 50 41 15,882
10:05:07 5,300 ▼ 90 610 15,841
10:02:17 5,300 ▼ 90 155 15,231
10:02:17 5,320 ▼ 70 300 15,076
10:02:17 5,330 ▼ 60 680 14,776
10:02:10 5,340 ▼ 50 43 14,096
10:02:10 5,330 ▼ 60 1 14,053
10:01:31 5,330 ▼ 60 186 14,052
09:57:36 5,330 ▼ 60 2 13,866
09:56:59 5,330 ▼ 60 119 13,864
09:54:11 5,330 ▼ 60 179 13,745
09:54:11 5,350 ▼ 40 21 13,566
09:53:15 5,350 ▼ 40 29 13,545
09:53:15 5,370 ▼ 20 7 13,516
09:53:04 5,370 ▼ 20 200 13,509
09:51:49 5,380 ▼ 10 49 13,309
09:50:48 5,370 ▼ 20 478 13,260
09:50:27 5,380 ▼ 10 100 12,782
09:50:13 5,390  0 261 12,682
09:48:34 5,400 ▲ 10 1 12,421
09:48:25 5,390  0 34 12,420
09:47:53 5,390  0 40 12,386
09:45:51 5,390  0 82 12,346
09:45:24 5,390  0 1 12,264
09:43:27 5,390  0 50 12,263
09:42:56 5,390  0 99 12,213
09:41:45 5,390  0 300 12,114
09:41:37 5,390  0 20 11,814
09:40:52 5,390  0 50 11,794
09:39:23 5,390  0 359 11,744
09:39:23 5,400 ▲ 10 52 11,385
09:39:23 5,410 ▲ 20 62 11,333
09:39:10 5,410 ▲ 20 300 11,271
09:25:50 5,440 ▲ 50 1 10,971
09:25:50 5,430 ▲ 40 1 10,970
09:22:29 5,450 ▲ 60 47 10,969
09:22:09 5,450 ▲ 60 100 10,922
09:21:57 5,450 ▲ 60 853 10,822
09:20:36 5,450 ▲ 60 50 9,969
09:19:43 5,450 ▲ 60 2 9,919
09:19:31 5,390  0 1 9,917
09:19:21 5,400 ▲ 10 50 9,916
09:19:20 5,400 ▲ 10 40 9,866
09:19:18 5,400 ▲ 10 200 9,826
09:18:55 5,400 ▲ 10 85 9,626
09:18:21 5,400 ▲ 10 8 9,541
09:18:13 5,450 ▲ 60 2 9,533
09:15:08 5,400 ▲ 10 308 9,531
09:14:29 5,400 ▲ 10 1,732 9,223
09:14:11 5,450 ▲ 60 1 7,491
09:13:41 5,400 ▲ 10 3,916 7,490
09:13:41 5,430 ▲ 40 70 3,260
09:13:41 5,410 ▲ 20 314 3,574
09:13:17 5,430 ▲ 40 100 3,190
09:12:56 5,430 ▲ 40 100 3,090
09:12:49 5,470 ▲ 80 200 2,990
09:10:45 5,470 ▲ 80 1 2,790
09:10:35 5,420 ▲ 30 184 2,789
09:10:00 5,410 ▲ 20 5 2,605
09:08:38 5,470 ▲ 80 1 2,600
09:08:27 5,410 ▲ 20 4 2,599
09:08:24 5,470 ▲ 80 22 2,595
09:08:24 5,470 ▲ 80 1 2,573
09:08:08 5,450 ▲ 60 7 2,572
09:08:08 5,450 ▲ 60 1 2,565
09:07:38 5,400 ▲ 10 37 2,564
09:07:09 5,450 ▲ 60 900 2,527
09:06:53 5,450 ▲ 60 92 1,627
09:06:11 5,450 ▲ 60 1 1,535
09:04:53 5,460 ▲ 70 300 1,534
09:02:43 5,460 ▲ 70 2 1,234
09:02:43 5,450 ▲ 60 10 1,232
09:02:43 5,440 ▲ 50 6 1,222
09:02:42 5,330 ▼ 60 55 1,216
09:02:42 5,340 ▼ 50 72 1,161
09:02:42 5,360 ▼ 30 89 1,089
09:02:42 5,370 ▼ 20 24 1,000
09:02:42 5,380 ▼ 10 24 976
09:02:42 5,410 ▲ 20 20 946
09:02:42 5,390  0 6 952
09:02:19 5,460 ▲ 70 1 926
09:01:07 5,470 ▲ 80 18 925
09:01:06 5,470 ▲ 80 40 907
09:00:51 5,470 ▲ 80 2 867
09:00:31 5,390  0 545 865
09:00:30 5,360 ▼ 30 320 320

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.68 ▲ 20.4 0.72%
코스닥 958.70 ▲ 24.8 2.66%
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.