루켄테크놀러지스
(162120)
코스닥

액면가 500원
  09.27 15:59

5,090 (5,100)   [시가/고가/저가] 5,100 / 5,700 / 5,000 
전일비/등락률 ▼ 10 (-0.20%) 매도호가/호가잔량 5,090 / 369
거래량/전일동시간대비 34,181 /▼ 71,531 매수호가/호가잔량 5,010 / 258
상한가/하한가 5,860 / 4,340 총매도/총매수잔량 3,061 / 3,764

매도잔량 호가 매수잔량
945 5,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
205 5,400
75 5,390
600 5,300
52 5,270
10 5,260
5 5,200
100 5,190
700 5,100
369 5,090
 
5,010 258
5,000 1,039
4,950 100
4,945 95
4,910 140
4,900 866
4,870 106
4,860 100
4,850 60
4,830 1,000
 
총매도잔량 순매수잔량 총매수잔량
3,061 703 3,764
시간외잔량 시간외잔량
0 0
 
루켄테크놀러지스 162120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,034.82 (-2.21)    FUTURE 410.70 (+1.45)   Basis: -0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:00 5,090 ▼ 10 200 34,181
15:19:16 5,090 ▼ 10 1 33,981
15:19:13 5,020 ▼ 80 115 33,980
15:17:59 5,030 ▼ 70 110 33,865
15:12:01 5,090 ▼ 10 3 33,755
15:05:47 5,080 ▼ 20 50 33,752
15:03:23 5,090 ▼ 10 1 33,702
14:57:05 5,020 ▼ 80 1 33,701
14:38:34 5,090 ▼ 10 1 33,700
14:27:54 5,030 ▼ 70 11 33,699
14:27:21 5,030 ▼ 70 90 33,688
14:26:49 5,030 ▼ 70 47 33,598
14:21:07 5,090 ▼ 10 20 33,551
14:20:09 5,090 ▼ 10 80 33,531
14:19:39 5,090 ▼ 10 4 33,451
14:19:39 5,080 ▼ 20 96 33,447
14:04:47 5,020 ▼ 80 126 33,351
13:57:24 5,090 ▼ 10 90 33,225
13:56:51 5,080 ▼ 20 10 33,135
13:53:54 5,080 ▼ 20 5 33,125
13:52:22 5,080 ▼ 20 10 33,120
13:50:53 5,080 ▼ 20 5 33,110
13:50:31 5,080 ▼ 20 500 33,105
13:38:38 5,080 ▼ 20 40 32,605
13:38:14 5,080 ▼ 20 30 32,565
13:31:01 5,090 ▼ 10 98 32,535
12:39:27 5,100  0 1 32,437
12:34:10 5,000 ▼ 100 693 32,436
12:34:10 5,010 ▼ 90 7 31,743
12:34:08 5,010 ▼ 90 2,000 31,736
12:34:02 5,030 ▼ 70 700 29,736
12:33:47 5,040 ▼ 60 160 29,036
12:33:41 5,050 ▼ 50 222 28,876
12:30:29 5,050 ▼ 50 78 28,654
12:22:41 5,100  0 192 28,576
12:22:35 5,100  0 56 28,384
12:21:47 5,100  0 28 28,328
12:21:43 5,100  0 24 28,300
12:20:58 5,100  0 30 28,276
12:20:10 5,100  0 30 28,246
12:19:22 5,100  0 48 28,216
12:18:41 5,100  0 102 28,168
12:18:31 5,100  0 10 28,066
12:16:57 5,100  0 9 28,056
12:16:23 5,100  0 400 28,047
12:16:09 5,100  0 63 27,647
12:15:21 5,100  0 22 27,584
12:14:32 5,100  0 53 27,562
12:13:44 5,110 ▲ 10 16 27,509
12:12:56 5,110 ▲ 10 34 27,493
12:12:56 5,110 ▲ 10 26 27,459
12:12:08 5,110 ▲ 10 24 27,433
12:11:19 5,120 ▲ 20 2 27,409
12:10:31 5,120 ▲ 20 28 27,407
12:09:43 5,120 ▲ 20 42 27,379
12:09:19 5,120 ▲ 20 28 27,337
12:08:55 5,120 ▲ 20 14 27,309
12:07:30 5,130 ▲ 30 35 27,295
12:06:53 5,130 ▲ 30 48 27,260
12:06:41 5,120 ▲ 20 63 27,212
12:06:41 5,110 ▲ 10 23 27,149
12:06:30 5,100  0 58 27,126
12:05:42 5,100  0 26 27,068
12:04:54 5,100  0 54 27,042
12:04:27 5,100  0 115 26,988
12:02:03 5,100  0 157 26,873
12:01:41 5,100  0 50 26,716
12:00:52 5,100  0 34 26,666
12:00:04 5,100  0 52 26,632
11:59:16 5,100  0 33 26,580
11:58:28 5,100  0 43 26,547
11:57:39 5,100  0 41 26,504
11:56:51 5,100  0 62 26,463
11:56:03 5,100  0 23 26,401
11:55:15 5,100  0 42 26,378
11:54:26 5,100  0 42 26,336
11:53:38 5,100  0 62 26,294
11:52:50 5,100  0 22 26,232
11:52:02 5,100  0 54 26,210
11:51:13 5,100  0 31 26,156
11:50:25 5,100  0 51 26,125
11:50:00 5,100  0 201 26,074
11:46:24 5,100  0 1 25,873
11:45:36 5,100  0 55 25,872
11:44:48 5,100  0 29 25,817
11:44:22 5,100  0 71 25,788
11:43:59 5,100  0 58 25,717
11:43:11 5,100  0 27 25,659
11:42:23 5,100  0 48 25,632
11:41:35 5,100  0 36 25,584
11:40:46 5,100  0 44 25,548
11:39:58 5,100  0 41 25,504
11:39:10 5,100  0 62 25,463
11:38:22 5,100  0 22 25,401
11:37:34 5,100  0 51 25,379
11:37:17 5,110 ▲ 10 1 25,328
11:36:45 5,100  0 34 25,327
11:35:57 5,100  0 60 25,293
11:33:44 5,130 ▲ 30 9 25,233
11:33:44 5,120 ▲ 20 21 25,224
11:32:40 5,140 ▲ 40 1 25,203
11:32:40 5,130 ▲ 30 3 25,202
11:32:40 5,120 ▲ 20 2 25,199
11:32:40 5,110 ▲ 10 49 25,197
11:31:56 5,100  0 28 25,148
11:31:52 5,110 ▲ 10 20 25,120
11:31:20 5,110 ▲ 10 31 25,100
11:31:08 5,120 ▲ 20 43 25,069
11:30:19 5,120 ▲ 20 39 25,026
11:29:31 5,120 ▲ 20 48 24,987
11:29:30 5,130 ▲ 30 30 24,939
11:28:43 5,120 ▲ 20 37 24,909
11:28:06 5,130 ▲ 30 1 24,872
11:27:55 5,130 ▲ 30 10 24,871
11:27:06 5,130 ▲ 30 40 24,861
11:26:31 5,140 ▲ 40 10 24,821
11:22:17 5,190 ▲ 90 7 24,811
11:22:17 5,180 ▲ 80 35 24,804
11:22:17 5,170 ▲ 70 19 24,769
11:22:17 5,160 ▲ 60 37 24,750
11:22:17 5,150 ▲ 50 48 24,713
11:22:17 5,140 ▲ 40 3 24,665
11:22:17 5,130 ▲ 30 51 24,662
11:22:17 5,120 ▲ 20 39 24,611
11:21:29 5,120 ▲ 20 44 24,572
11:20:41 5,120 ▲ 20 41 24,528
11:19:48 5,140 ▲ 40 11 24,487
11:19:14 5,140 ▲ 40 19 24,476
11:16:39 5,170 ▲ 70 43 24,457
11:15:51 5,170 ▲ 70 22 24,414
11:15:31 5,170 ▲ 70 49 24,392
11:15:31 5,160 ▲ 60 25 24,343
11:15:31 5,150 ▲ 50 49 24,318
11:15:31 5,140 ▲ 40 10 24,269
11:15:31 5,130 ▲ 30 2 24,259
11:15:03 5,120 ▲ 20 50 24,257
11:14:15 5,120 ▲ 20 34 24,207
11:13:26 5,120 ▲ 20 45 24,173
11:13:22 5,130 ▲ 30 20 24,128
11:12:38 5,120 ▲ 20 40 24,108
11:11:50 5,120 ▲ 20 63 24,068
11:11:02 5,120 ▲ 20 21 24,005
11:10:14 5,120 ▲ 20 60 23,984
11:09:25 5,120 ▲ 20 25 23,924
11:08:37 5,120 ▲ 20 61 23,899
11:07:49 5,120 ▲ 20 23 23,838
11:07:00 5,120 ▲ 20 55 23,815
11:06:12 5,120 ▲ 20 29 23,760
11:05:24 5,130 ▲ 30 36 23,731
11:04:36 5,130 ▲ 30 27 23,695
11:04:00 5,140 ▲ 40 50 23,668
11:03:36 5,150 ▲ 50 10 23,618
11:03:05 5,140 ▲ 40 40 23,608
11:02:59 5,130 ▲ 30 24 23,568
11:02:26 5,130 ▲ 30 13 23,544
11:02:11 5,130 ▲ 30 48 23,531
11:02:08 5,130 ▲ 30 22 23,483
11:01:23 5,120 ▲ 20 24 23,461
11:00:35 5,120 ▲ 20 62 23,437
10:59:46 5,120 ▲ 20 22 23,375
10:59:45 5,130 ▲ 30 10 23,353
10:58:58 5,130 ▲ 30 24 23,343
10:58:10 5,130 ▲ 30 32 23,319
10:57:22 5,130 ▲ 30 44 23,287
10:54:09 5,170 ▲ 70 1 23,243
10:53:16 5,190 ▲ 90 17 23,242
10:53:16 5,180 ▲ 80 58 23,225
10:53:07 5,170 ▲ 70 9 23,167
10:52:44 5,170 ▲ 70 9 23,158
10:52:44 5,160 ▲ 60 22 23,149
10:52:44 5,150 ▲ 50 62 23,127
10:50:56 5,170 ▲ 70 42 23,065
10:50:08 5,170 ▲ 70 25 23,023
10:48:45 5,170 ▲ 70 35 22,998
10:47:54 5,200 ▲ 100 415 22,963
10:46:06 5,300 ▲ 200 34 22,548
10:45:47 5,300 ▲ 200 33 22,514
10:45:47 5,290 ▲ 190 42 22,481
10:44:30 5,300 ▲ 200 19 22,439
10:37:17 5,390 ▲ 290 5 22,420
10:37:11 5,390 ▲ 290 16 22,415
10:36:42 5,390 ▲ 290 50 22,399
10:36:33 5,390 ▲ 290 100 22,349
10:36:28 5,390 ▲ 290 50 22,249
10:35:26 5,400 ▲ 300 7 22,199
10:33:50 5,410 ▲ 310 149 22,192
10:32:46 5,430 ▲ 330 1,580 22,043
10:32:26 5,430 ▲ 330 30 20,463
10:31:38 5,430 ▲ 330 53 20,433
10:30:50 5,430 ▲ 330 32 20,380
10:30:20 5,440 ▲ 340 1 20,348
10:30:02 5,440 ▲ 340 3 20,347
10:29:14 5,440 ▲ 340 34 20,344
10:26:41 5,480 ▲ 380 1 20,310
10:26:27 5,480 ▲ 380 1 20,309
10:26:27 5,470 ▲ 370 3 20,308
10:26:27 5,460 ▲ 360 32 20,305
10:26:01 5,460 ▲ 360 10 20,273
10:25:12 5,470 ▲ 370 56 20,263
10:24:51 5,480 ▲ 380 30 20,207
10:24:24 5,470 ▲ 370 25 20,177
10:20:54 5,520 ▲ 420 1 20,152
10:20:34 5,510 ▲ 410 49 20,151
10:20:24 5,510 ▲ 410 10 20,102
10:20:07 5,520 ▲ 420 3 20,092
10:19:50 5,510 ▲ 410 25 20,089
10:19:14 5,510 ▲ 410 45 20,064
10:18:46 5,510 ▲ 410 8 20,019
10:17:58 5,510 ▲ 410 32 20,011
10:17:11 5,520 ▲ 420 10 19,979
10:17:10 5,510 ▲ 410 46 19,969
10:16:41 5,520 ▲ 420 5 19,923
10:16:22 5,510 ▲ 410 38 19,918
10:15:54 5,520 ▲ 420 5 19,880
10:15:33 5,510 ▲ 410 47 19,875
10:15:01 5,520 ▲ 420 1 19,828
10:14:48 5,510 ▲ 410 250 19,827
10:14:45 5,510 ▲ 410 38 19,577
10:14:07 5,520 ▲ 420 1 19,539
10:13:57 5,510 ▲ 410 53 19,538
10:13:57 5,510 ▲ 410 300 19,485
10:13:35 5,510 ▲ 410 30 19,185
10:13:18 5,510 ▲ 410 1 19,155
10:13:05 5,510 ▲ 410 122 19,154
10:12:54 5,510 ▲ 410 1 19,032
10:12:47 5,500 ▲ 400 44 19,031
10:12:16 5,510 ▲ 410 10 18,987
10:11:54 5,500 ▲ 400 41 18,977
10:11:16 5,500 ▲ 400 292 18,936
10:10:46 5,500 ▲ 400 503 18,644
10:10:46 5,490 ▲ 390 47 18,141
10:10:23 5,500 ▲ 400 5 18,094
10:10:18 5,490 ▲ 390 22 18,089
10:09:56 5,490 ▲ 390 15 18,067
10:09:48 5,500 ▲ 400 39 18,052
10:09:11 5,500 ▲ 400 9 18,013
10:09:08 5,500 ▲ 400 5 18,004
10:09:01 5,500 ▲ 400 50 17,999
10:08:19 5,490 ▲ 390 25 17,949
10:07:31 5,490 ▲ 390 63 17,924
10:07:29 5,500 ▲ 400 2 17,861
10:07:00 5,490 ▲ 390 31 17,859
10:06:51 5,480 ▲ 380 50 17,828
10:06:43 5,470 ▲ 370 22 17,778
10:06:42 5,480 ▲ 380 3 17,756
10:06:10 5,470 ▲ 370 28 17,753
10:06:10 5,470 ▲ 370 2 17,725
10:06:02 5,470 ▲ 370 8 17,723
10:05:55 5,460 ▲ 360 56 17,715
10:05:50 5,460 ▲ 360 57 17,659
10:05:50 5,450 ▲ 350 28 17,602
10:04:49 5,460 ▲ 360 1 17,574
10:04:49 5,450 ▲ 350 56 17,573
10:04:18 5,440 ▲ 340 42 17,517
10:04:17 5,440 ▲ 340 43 17,475
10:03:06 5,430 ▲ 330 5,442 17,432
10:03:06 5,440 ▲ 340 58 11,990
10:02:42 5,440 ▲ 340 43 11,932
10:00:58 5,470 ▲ 370 1 11,889
10:00:58 5,460 ▲ 360 46 11,888
10:00:58 5,450 ▲ 350 26 11,842
09:56:58 5,500 ▲ 400 10 11,816
09:55:47 5,520 ▲ 420 5 11,806
09:55:39 5,430 ▲ 330 200 11,801
09:54:05 5,430 ▲ 330 100 11,601
09:47:23 5,570 ▲ 470 10 11,501
09:42:57 5,590 ▲ 490 2,206 11,491
09:42:50 5,590 ▲ 490 55 9,285
09:42:30 5,590 ▲ 490 102 9,230
09:42:20 5,590 ▲ 490 73 9,128
09:40:57 5,590 ▲ 490 75 9,055
09:39:58 5,600 ▲ 500 1 8,980
09:39:18 5,600 ▲ 500 40 8,979
09:39:05 5,590 ▲ 490 141 8,939
09:37:24 5,600 ▲ 500 10 8,798
09:37:13 5,590 ▲ 490 59 8,788
09:35:20 5,590 ▲ 490 100 8,729
09:32:39 5,590 ▲ 490 27 8,629
09:32:12 5,590 ▲ 490 100 8,602
09:30:51 5,660 ▲ 560 10 8,502
09:29:18 5,670 ▲ 570 25 8,492
09:24:22 5,690 ▲ 590 13 8,467
09:24:15 5,690 ▲ 590 87 8,454
09:24:06 5,690 ▲ 590 139 8,367
09:23:52 5,690 ▲ 590 248 8,228
09:23:52 5,680 ▲ 580 61 7,980
09:23:52 5,560 ▲ 460 6 7,919
09:23:00 5,560 ▲ 460 94 7,913
09:21:13 5,560 ▲ 460 121 7,819
09:21:02 5,560 ▲ 460 350 7,698
09:20:59 5,560 ▲ 460 590 7,348
09:19:03 5,700 ▲ 600 1,000 6,758
09:18:57 5,690 ▲ 590 48 5,758
09:18:41 5,700 ▲ 600 1 5,710
09:18:29 5,690 ▲ 590 52 5,709
09:17:17 5,700 ▲ 600 300 5,657
09:16:55 5,700 ▲ 600 1 5,357
09:16:53 5,700 ▲ 600 10 5,356
09:16:47 5,690 ▲ 590 108 5,346
09:16:41 5,690 ▲ 590 1 5,238
09:16:22 5,690 ▲ 590 49 5,237
09:16:20 5,560 ▲ 460 173 5,188
09:16:20 5,590 ▲ 490 516 5,015
09:16:20 5,600 ▲ 500 2 4,499
09:16:12 5,690 ▲ 590 10 4,497
09:16:12 5,690 ▲ 590 1 4,487
09:15:53 5,600 ▲ 500 48 4,486
09:15:49 5,590 ▲ 490 80 4,438
09:15:45 5,590 ▲ 490 20 4,358
09:15:36 5,580 ▲ 480 96 4,338
09:15:17 5,570 ▲ 470 91 4,242
09:14:28 5,580 ▲ 480 10 4,151
09:14:25 5,550 ▲ 450 10 4,141
09:14:12 5,550 ▲ 450 509 4,131
09:13:49 5,550 ▲ 450 1 3,622
09:13:26 5,490 ▲ 390 145 3,621
09:13:07 5,480 ▲ 380 129 3,476
09:11:42 5,500 ▲ 400 1 3,347
09:11:15 5,390 ▲ 290 500 3,346
09:10:23 5,530 ▲ 430 174 2,846
09:10:05 5,530 ▲ 430 1 2,672
09:08:58 5,390 ▲ 290 250 2,671
09:08:33 5,540 ▲ 440 1 2,421
09:08:17 5,390 ▲ 290 181 2,420
09:08:17 5,400 ▲ 300 19 2,239
09:07:57 5,400 ▲ 300 1 2,220
09:05:51 5,390 ▲ 290 50 2,219
09:05:29 5,500 ▲ 400 200 2,169
09:05:12 5,510 ▲ 410 100 1,969
09:03:48 5,580 ▲ 480 5 1,869
09:03:48 5,470 ▲ 370 10 1,864
09:03:48 5,440 ▲ 340 10 1,854
09:03:48 5,400 ▲ 300 5 1,844
09:03:36 5,390 ▲ 290 284 1,839
09:03:23 5,390 ▲ 290 216 1,555
09:02:49 5,390 ▲ 290 84 1,339
09:02:26 5,390 ▲ 290 16 1,255
09:02:26 5,360 ▲ 260 184 1,239
09:01:51 5,350 ▲ 250 512 1,055
09:01:21 5,350 ▲ 250 13 543
09:01:21 5,340 ▲ 240 10 530
09:00:51 5,350 ▲ 250 5 520
09:00:51 5,270 ▲ 170 10 515
09:00:51 5,200 ▲ 100 5 505
09:00:00 5,100  0 500 500

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,133.64 ▲ 8.4 0.27%
코스닥 1,034.82 ▼ 2.21 -0.21%
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.