유아이디
(069330)
코스닥
관리종목
액면가 500원
관리종목(최근3사업연도중2사업연도자기자본50%초과법인세비용차감전계속사업손실발생 )    01.20 15:59

2,945 (2,900)   [시가/고가/저가] 2,895 / 2,980 / 2,855 
전일비/등락률 ▲ 45 (1.55%) 매도호가/호가잔량 2,950 / 4,649
거래량/전일동시간대비 69,431 /▼ 17,362 매수호가/호가잔량 2,945 / 353
상한가/하한가 3,770 / 2,030 총매도/총매수잔량 27,444 / 7,581

매도잔량 호가 매수잔량
102 2,995 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10,125 2,990
969 2,985
3,264 2,980
296 2,975
2,336 2,970
1,002 2,965
1,600 2,960
3,101 2,955
4,649 2,950
 
2,945 353
2,930 849
2,925 1,793
2,920 900
2,915 634
2,910 205
2,905 300
2,900 1,493
2,895 600
2,890 454
 
총매도잔량 순매수잔량 총매수잔량
27,444 -19,863 7,581
시간외잔량 시간외잔량
30 0
 
유아이디 069330
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
15:30:13 2,945 ▲ 45 1,596 69,431
15:19:56 2,945 ▲ 45 11 67,835
15:19:44 2,945 ▲ 45 417 67,824
15:19:36 2,945 ▲ 45 10 67,407
15:19:16 2,945 ▲ 45 11 67,397
15:18:56 2,945 ▲ 45 13 67,386
15:18:36 2,945 ▲ 45 20 67,373
15:17:56 2,945 ▲ 45 16 67,353
15:17:26 2,945 ▲ 45 21 67,337
15:16:48 2,945 ▲ 45 28 67,316
15:16:48 2,945 ▲ 45 1 67,288
15:16:27 2,930 ▲ 30 130 67,287
15:16:22 2,945 ▲ 45 94 67,157
15:15:56 2,945 ▲ 45 23 67,063
15:15:16 2,945 ▲ 45 33 67,040
15:14:16 2,945 ▲ 45 27 67,007
15:14:05 2,945 ▲ 45 555 66,980
15:13:26 2,945 ▲ 45 27 66,425
15:12:35 2,945 ▲ 45 33 66,398
15:11:35 2,945 ▲ 45 22 66,365
15:10:55 2,945 ▲ 45 22 66,343
15:10:51 2,945 ▲ 45 5 66,321
15:10:15 2,945 ▲ 45 33 66,316
15:09:15 2,945 ▲ 45 31 66,283
15:08:35 2,940 ▲ 40 13 66,252
15:07:55 2,940 ▲ 40 22 66,239
15:07:15 2,940 ▲ 40 22 66,217
15:06:35 2,940 ▲ 40 22 66,195
15:06:12 2,940 ▲ 40 17 66,173
15:05:54 2,940 ▲ 40 22 66,156
15:05:54 2,940 ▲ 40 80 66,134
15:05:14 2,940 ▲ 40 20 66,054
15:04:38 2,940 ▲ 40 21 66,034
15:04:37 2,935 ▲ 35 1 66,013
15:04:35 2,935 ▲ 35 1 66,012
15:04:33 2,935 ▲ 35 1 66,011
15:03:54 2,940 ▲ 40 22 66,010
15:03:14 2,940 ▲ 40 22 65,988
15:02:34 2,940 ▲ 40 22 65,966
15:01:54 2,940 ▲ 40 22 65,944
15:01:21 2,940 ▲ 40 94 65,922
15:01:14 2,940 ▲ 40 22 65,828
15:00:34 2,940 ▲ 40 18 65,806
14:56:06 2,935 ▲ 35 1 65,788
14:53:18 2,940 ▲ 40 28 65,787
14:46:20 2,940 ▲ 40 94 65,759
14:42:30 2,940 ▲ 40 1,000 65,665
14:42:23 2,935 ▲ 35 53 64,665
14:40:13 2,940 ▲ 40 1 64,612
14:39:47 2,935 ▲ 35 147 64,611
14:39:40 2,935 ▲ 35 500 64,464
14:38:42 2,935 ▲ 35 100 63,964
14:32:05 2,925 ▲ 25 577 63,864
14:32:05 2,925 ▲ 25 59 63,287
14:20:42 2,925 ▲ 25 1 63,228
14:19:27 2,925 ▲ 25 9 63,227
14:18:53 2,925 ▲ 25 10 63,218
14:15:20 2,925 ▲ 25 281 63,208
14:11:25 2,930 ▲ 30 200 62,927
14:07:02 2,930 ▲ 30 282 62,727
14:06:30 2,930 ▲ 30 80 62,445
14:00:29 2,935 ▲ 35 1 62,365
13:55:31 2,935 ▲ 35 41 62,364
13:55:31 2,935 ▲ 35 89 62,323
13:47:36 2,930 ▲ 30 343 62,234
13:46:45 2,935 ▲ 35 63 61,891
13:35:56 2,925 ▲ 25 92 61,828
13:31:20 2,925 ▲ 25 45 61,736
13:31:10 2,925 ▲ 25 200 61,691
13:30:55 2,920 ▲ 20 100 61,491
13:29:21 2,920 ▲ 20 1 61,391
13:28:27 2,915 ▲ 15 20 61,390
13:26:51 2,915 ▲ 15 18 61,370
13:25:14 2,920 ▲ 20 17 61,352
13:21:18 2,920 ▲ 20 4 61,335
13:17:17 2,925 ▲ 25 1 61,331
13:14:51 2,915 ▲ 15 5 61,330
13:06:42 2,915 ▲ 15 50 61,325
13:06:06 2,925 ▲ 25 1 61,275
13:05:28 2,915 ▲ 15 118 61,274
13:04:43 2,915 ▲ 15 1 61,156
13:04:07 2,925 ▲ 25 37 61,155
13:04:07 2,920 ▲ 20 38 61,118
13:03:46 2,920 ▲ 20 100 61,080
13:02:58 2,915 ▲ 15 98 60,980
12:59:59 2,915 ▲ 15 779 60,882
12:58:10 2,920 ▲ 20 4 60,103
12:57:21 2,925 ▲ 25 35 60,099
12:55:40 2,925 ▲ 25 250 60,064
12:51:49 2,920 ▲ 20 548 59,814
12:49:52 2,920 ▲ 20 10 59,266
12:49:51 2,920 ▲ 20 1 59,256
12:46:23 2,920 ▲ 20 20 59,255
12:44:25 2,920 ▲ 20 8 59,235
12:39:33 2,920 ▲ 20 10 59,227
12:38:49 2,935 ▲ 35 25 59,217
12:36:07 2,920 ▲ 20 35 59,192
12:33:07 2,940 ▲ 40 35 59,157
12:30:41 2,940 ▲ 40 10 59,122
12:24:16 2,940 ▲ 40 18 59,112
12:24:16 2,935 ▲ 35 82 59,094
12:23:40 2,920 ▲ 20 10 59,012
12:21:41 2,915 ▲ 15 72 59,002
12:21:41 2,930 ▲ 30 820 58,930
12:21:41 2,930 ▲ 30 253 58,110
12:19:59 2,930 ▲ 30 6 57,857
12:18:53 2,910 ▲ 10 21 57,851
12:18:49 2,930 ▲ 30 250 57,830
12:14:53 2,910 ▲ 10 2 57,580
12:14:34 2,930 ▲ 30 12 57,578
12:13:23 2,910 ▲ 10 4 57,566
12:13:03 2,910 ▲ 10 1 57,562
12:12:53 2,915 ▲ 15 11 57,561
12:12:38 2,915 ▲ 15 177 57,550
12:11:23 2,915 ▲ 15 12 57,373
12:11:23 2,915 ▲ 15 1 57,361
12:11:01 2,920 ▲ 20 161 57,360
11:50:43 2,940 ▲ 40 1 57,199
11:50:28 2,920 ▲ 20 200 57,198
11:50:28 2,925 ▲ 25 200 56,998
11:47:02 2,940 ▲ 40 200 56,798
11:45:01 2,940 ▲ 40 31 56,598
11:45:01 2,925 ▲ 25 126 56,567
11:44:36 2,925 ▲ 25 2 56,441
11:44:35 2,940 ▲ 40 500 56,439
11:44:14 2,940 ▲ 40 1,800 55,939
11:42:11 2,940 ▲ 40 25 54,139
11:41:57 2,925 ▲ 25 82 54,114
11:41:57 2,925 ▲ 25 117 54,032
11:41:57 2,930 ▲ 30 8 53,915
11:41:56 2,940 ▲ 40 2,266 53,907
11:41:39 2,940 ▲ 40 1 51,641
11:40:22 2,940 ▲ 40 1,033 51,640
11:33:34 2,940 ▲ 40 10 50,607
11:30:19 2,930 ▲ 30 4 50,597
11:30:18 2,930 ▲ 30 170 50,593
11:29:50 2,930 ▲ 30 1 50,423
11:29:39 2,940 ▲ 40 40 50,422
11:27:07 2,930 ▲ 30 5 50,382
11:25:35 2,930 ▲ 30 1 50,377
11:25:03 2,930 ▲ 30 1 50,376
11:24:40 2,930 ▲ 30 10 50,375
11:16:54 2,940 ▲ 40 92 50,365
11:15:44 2,940 ▲ 40 1 50,273
11:08:43 2,940 ▲ 40 200 50,272
11:08:28 2,940 ▲ 40 700 50,072
10:59:39 2,940 ▲ 40 210 49,372
10:57:23 2,940 ▲ 40 50 49,162
10:55:51 2,940 ▲ 40 20 49,112
10:55:29 2,920 ▲ 20 28 49,092
10:55:29 2,925 ▲ 25 200 49,064
10:55:05 2,940 ▲ 40 982 48,864
10:54:52 2,945 ▲ 45 1,290 47,882
10:54:52 2,945 ▲ 45 500 46,592
10:54:38 2,950 ▲ 50 112 46,092
10:53:19 2,960 ▲ 60 1 45,980
10:53:18 2,955 ▲ 55 111 45,979
10:48:47 2,960 ▲ 60 30 45,868
10:48:32 2,950 ▲ 50 35 45,838
10:48:25 2,950 ▲ 50 100 45,803
10:48:06 2,950 ▲ 50 65 45,703
10:47:27 2,960 ▲ 60 1 45,638
10:47:01 2,950 ▲ 50 187 45,637
10:46:11 2,960 ▲ 60 2,071 45,450
10:46:05 2,965 ▲ 65 190 43,379
10:45:17 2,980 ▲ 80 16 43,189
10:45:02 2,960 ▲ 60 1 43,173
10:44:49 2,980 ▲ 80 16 43,172
10:44:49 2,980 ▲ 80 1 43,156
10:44:49 2,980 ▲ 80 121 43,155
10:44:49 2,975 ▲ 75 12 43,034
10:44:22 2,975 ▲ 75 153 43,022
10:44:17 2,975 ▲ 75 1 42,869
10:43:52 2,975 ▲ 75 177 42,868
10:43:52 2,965 ▲ 65 112 42,660
10:43:52 2,970 ▲ 70 31 42,691
10:43:33 2,965 ▲ 65 200 42,548
10:43:12 2,965 ▲ 65 2 42,348
10:43:10 2,965 ▲ 65 1 42,346
10:43:10 2,965 ▲ 65 1 42,345
10:43:08 2,960 ▲ 60 1 42,344
10:43:08 2,955 ▲ 55 1 42,343
10:43:01 2,950 ▲ 50 150 42,342
10:42:59 2,950 ▲ 50 550 42,192
10:42:59 2,950 ▲ 50 989 41,642
10:42:57 2,950 ▲ 50 350 40,653
10:42:53 2,950 ▲ 50 1 40,303
10:42:42 2,950 ▲ 50 350 40,302
10:42:39 2,950 ▲ 50 860 39,952
10:42:31 2,950 ▲ 50 10 39,092
10:42:23 2,945 ▲ 45 381 39,082
10:42:21 2,945 ▲ 45 159 38,701
10:42:21 2,945 ▲ 45 350 38,542
10:42:07 2,945 ▲ 45 200 38,192
10:42:00 2,945 ▲ 45 350 37,992
10:41:46 2,945 ▲ 45 350 37,642
10:41:17 2,945 ▲ 45 100 37,292
10:41:02 2,945 ▲ 45 180 37,192
10:41:01 2,945 ▲ 45 130 37,012
10:41:00 2,945 ▲ 45 228 36,882
10:40:54 2,945 ▲ 45 822 36,654
10:40:32 2,945 ▲ 45 858 35,832
10:40:21 2,940 ▲ 40 197 34,974
10:40:13 2,940 ▲ 40 350 34,777
10:39:38 2,940 ▲ 40 959 34,427
10:39:38 2,935 ▲ 35 1,041 33,468
10:39:15 2,935 ▲ 35 8 32,427
10:39:11 2,935 ▲ 35 329 32,419
10:35:09 2,935 ▲ 35 808 32,090
10:35:05 2,940 ▲ 40 75 31,282
10:35:05 2,935 ▲ 35 100 31,207
10:34:51 2,935 ▲ 35 200 31,107
10:34:05 2,935 ▲ 35 200 30,907
10:34:05 2,930 ▲ 30 2,270 30,707
10:34:05 2,930 ▲ 30 200 28,437
10:33:51 2,925 ▲ 25 500 28,195
10:33:51 2,925 ▲ 25 42 28,237
10:33:42 2,925 ▲ 25 637 27,695
10:33:39 2,925 ▲ 25 150 27,058
10:33:39 2,925 ▲ 25 300 26,908
10:33:30 2,925 ▲ 25 200 26,608
10:33:17 2,925 ▲ 25 200 26,408
10:33:09 2,920 ▲ 20 236 26,208
10:33:02 2,920 ▲ 20 1,000 25,972
10:28:22 2,920 ▲ 20 24 24,972
10:28:22 2,910 ▲ 10 76 24,948
10:28:05 2,910 ▲ 10 613 24,872
10:26:57 2,915 ▲ 15 53 24,259
10:25:01 2,915 ▲ 15 20 24,206
10:23:48 2,915 ▲ 15 127 24,186
10:21:52 2,920 ▲ 20 50 24,059
10:21:15 2,910 ▲ 10 100 24,009
10:18:19 2,910 ▲ 10 10 23,909
10:17:22 2,910 ▲ 10 38 23,899
10:16:28 2,920 ▲ 20 757 23,861
10:15:54 2,920 ▲ 20 350 23,104
10:15:46 2,920 ▲ 20 350 22,754
10:15:38 2,920 ▲ 20 350 22,404
10:13:25 2,920 ▲ 20 200 22,054
10:10:40 2,920 ▲ 20 20 21,854
10:09:17 2,910 ▲ 10 300 21,834
10:08:30 2,920 ▲ 20 8 21,534
10:08:00 2,910 ▲ 10 195 21,526
10:06:45 2,910 ▲ 10 1,183 21,331
10:05:59 2,910 ▲ 10 450 20,148
10:03:19 2,910 ▲ 10 100 19,698
09:59:54 2,920 ▲ 20 17 19,598
09:57:44 2,925 ▲ 25 171 19,581
09:57:24 2,920 ▲ 20 130 19,410
09:57:24 2,920 ▲ 20 220 19,280
09:57:07 2,920 ▲ 20 62 19,060
09:57:07 2,920 ▲ 20 188 18,998
09:57:07 2,910 ▲ 10 100 18,810
09:53:47 2,920 ▲ 20 16 18,710
09:53:47 2,920 ▲ 20 172 18,694
09:52:50 2,920 ▲ 20 4 18,522
09:52:50 2,890 ▼ 10 46 18,518
09:52:20 2,900  0 200 18,372
09:52:20 2,890 ▼ 10 100 18,472
09:52:20 2,910 ▲ 10 200 18,172
09:52:00 2,915 ▲ 15 200 17,972
09:52:00 2,920 ▲ 20 120 17,772
09:50:15 2,925 ▲ 25 500 17,652
09:50:03 2,930 ▲ 30 500 17,152
09:49:55 2,920 ▲ 20 480 16,652
09:49:47 2,920 ▲ 20 1,000 16,172
09:49:20 2,915 ▲ 15 200 15,172
09:49:01 2,920 ▲ 20 1,000 14,972
09:48:40 2,920 ▲ 20 200 13,972
09:48:32 2,920 ▲ 20 200 13,772
09:48:32 2,925 ▲ 25 200 13,572
09:48:29 2,930 ▲ 30 200 13,372
09:48:22 2,930 ▲ 30 200 13,172
09:48:14 2,930 ▲ 30 200 12,772
09:48:14 2,925 ▲ 25 200 12,972
09:47:36 2,950 ▲ 50 1 12,572
09:47:36 2,950 ▲ 50 196 12,571
09:47:34 2,925 ▲ 25 17 12,375
09:47:34 2,925 ▲ 25 146 12,358
09:47:33 2,900  0 3 12,212
09:47:33 2,900  0 25 12,209
09:47:33 2,900  0 261 12,184
09:47:33 2,900  0 2,481 11,923
09:44:44 2,895 ▼ 5 14 9,442
09:43:57 2,895 ▼ 5 4 9,428
09:43:57 2,880 ▼ 20 50 9,424
09:42:02 2,900  0 11 9,374
09:42:02 2,895 ▼ 5 1 9,363
09:41:47 2,895 ▼ 5 1 9,362
09:41:40 2,895 ▼ 5 16 9,361
09:41:39 2,875 ▼ 25 6 9,345
09:41:39 2,880 ▼ 20 31 9,339
09:37:49 2,900  0 38 9,308
09:37:49 2,900  0 240 9,270
09:37:01 2,900  0 57 9,030
09:37:01 2,900  0 350 8,973
09:32:00 2,900  0 4 8,623
09:32:00 2,900  0 20 8,619
09:32:00 2,895 ▼ 5 18 8,599
09:32:00 2,880 ▼ 20 62 8,581
09:31:41 2,880 ▼ 20 7 8,519
09:31:40 2,880 ▼ 20 80 8,512
09:31:40 2,880 ▼ 20 20 8,432
09:27:35 2,900  0 3 8,412
09:27:22 2,900  0 7 8,409
09:25:58 2,925 ▲ 25 500 8,402
09:25:42 2,925 ▲ 25 69 7,902
09:24:37 2,950 ▲ 50 36 7,833
09:24:37 2,950 ▲ 50 14 7,797
09:24:31 2,930 ▲ 30 305 7,783
09:24:31 2,950 ▲ 50 7 7,478
09:24:31 2,945 ▲ 45 1 7,471
09:24:31 2,935 ▲ 35 91 7,469
09:24:31 2,940 ▲ 40 1 7,470
09:24:28 2,930 ▲ 30 2,000 7,378
09:24:02 2,930 ▲ 30 523 5,378
09:22:30 2,935 ▲ 35 500 4,855
09:21:51 2,930 ▲ 30 107 4,355
09:21:14 2,930 ▲ 30 5 4,248
09:21:14 2,930 ▲ 30 34 4,243
09:21:08 2,930 ▲ 30 5 4,209
09:21:07 2,925 ▲ 25 1 4,204
09:21:05 2,920 ▲ 20 1 4,203
09:21:04 2,915 ▲ 15 3 4,202
09:21:04 2,915 ▲ 15 18 4,199
09:21:02 2,910 ▲ 10 1 4,181
09:21:01 2,905 ▲ 5 1 4,180
09:21:01 2,900  0 1,675 4,179
09:19:39 2,900  0 13 2,504
09:19:39 2,895 ▼ 5 17 2,491
09:19:06 2,895 ▼ 5 1 2,474
09:18:17 2,880 ▼ 20 184 2,473
09:17:59 2,900  0 1 2,289
09:17:43 2,895 ▼ 5 1 2,288
09:16:56 2,895 ▼ 5 169 2,287
09:15:48 2,895 ▼ 5 73 2,118
09:15:45 2,880 ▼ 20 37 2,045
09:15:41 2,890 ▼ 10 173 2,008
09:14:13 2,895 ▼ 5 28 1,835
09:14:13 2,895 ▼ 5 182 1,807
09:14:12 2,895 ▼ 5 7 1,625
09:14:12 2,890 ▼ 10 45 1,618
09:14:11 2,890 ▼ 10 1 1,573
09:14:11 2,890 ▼ 10 3 1,572
09:14:10 2,890 ▼ 10 30 1,569
09:14:05 2,890 ▼ 10 7 1,539
09:14:04 2,890 ▼ 10 40 1,532
09:10:13 2,890 ▼ 10 3 1,492
09:10:12 2,890 ▼ 10 22 1,489
09:09:19 2,890 ▼ 10 60 1,467
09:09:18 2,880 ▼ 20 430 1,407
09:09:17 2,880 ▼ 20 70 977
09:08:41 2,880 ▼ 20 84 907
09:08:26 2,880 ▼ 20 1 823
09:08:11 2,875 ▼ 25 2 822
09:08:11 2,880 ▼ 20 3 820
09:08:08 2,875 ▼ 25 18 817
09:06:38 2,875 ▼ 25 1 799
09:06:08 2,875 ▼ 25 8 798
09:06:08 2,860 ▼ 40 40 790
09:05:04 2,875 ▼ 25 1 750
09:04:52 2,875 ▼ 25 7 749
09:04:44 2,880 ▼ 20 12 742
09:04:43 2,875 ▼ 25 1 730
09:04:43 2,875 ▼ 25 2 729
09:04:42 2,860 ▼ 40 100 727
09:04:33 2,860 ▼ 40 1 627
09:03:14 2,890 ▼ 10 1 626
09:03:01 2,860 ▼ 40 4 610
09:03:01 2,855 ▼ 45 15 625
09:02:59 2,895 ▼ 5 1 606
09:02:42 2,855 ▼ 45 53 605
09:01:44 2,895 ▼ 5 100 552
09:01:37 2,895 ▼ 5 242 452
09:01:33 2,895 ▼ 5 200 210
09:00:30 2,895 ▼ 5 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,862.70 ▲ 20.42 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.