테고사이언스
(191420)
코스닥
벤처기업부
액면가 500원
  08.08 15:59

21,400 (21,700)   [시가/고가/저가] 21,650 / 21,800 / 21,350 
전일비/등락률 ▼ 300 (-1.38%) 매도호가/호가잔량 21,450 / 107
거래량/전일동시간대비 11,253 /▼ 4,521 매수호가/호가잔량 21,400 / 393
상한가/하한가 28,200 / 15,200 총매도/총매수잔량 1,134 / 7,636

매도잔량 호가 매수잔량
3 21,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
150 21,900
21 21,850
272 21,800
207 21,750
86 21,700
129 21,600
132 21,550
27 21,500
107 21,450
 
21,400 393
21,350 1,196
21,300 2,622
21,250 524
21,200 602
21,150 1,091
21,100 530
21,050 539
21,000 137
20,950 2
 
총매도잔량 순매수잔량 총매수잔량
1,134 6,502 7,636
시간외잔량 시간외잔량
0 4,708
 
테고사이언스 191420
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 830.86 (-0.78)    FUTURE 326.85 (-0.50)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 21,400 ▼ 300 10 11,253
15:30:08 21,400 ▼ 300 710 11,243
15:19:48 21,450 ▼ 250 1 10,533
15:19:13 21,400 ▼ 300 31 10,532
15:19:02 21,400 ▼ 300 100 10,501
15:18:54 21,400 ▼ 300 103 10,401
15:18:42 21,400 ▼ 300 2 10,298
15:18:19 21,450 ▼ 250 2 10,296
15:18:06 21,400 ▼ 300 5 10,294
15:17:51 21,450 ▼ 250 5 10,289
15:17:30 21,450 ▼ 250 295 10,284
15:17:00 21,450 ▼ 250 1 9,989
15:15:04 21,500 ▼ 200 20 9,988
15:13:51 21,500 ▼ 200 5 9,968
15:10:11 21,500 ▼ 200 10 9,963
15:10:03 21,450 ▼ 250 2 9,953
15:06:03 21,500 ▼ 200 125 9,951
15:05:53 21,500 ▼ 200 20 9,826
15:05:19 21,550 ▼ 150 1 9,806
15:05:11 21,500 ▼ 200 36 9,805
15:05:11 21,500 ▼ 200 135 9,769
15:04:19 21,550 ▼ 150 1 9,634
15:04:14 21,550 ▼ 150 1 9,633
15:04:08 21,550 ▼ 150 4 9,632
15:03:36 21,500 ▼ 200 50 9,628
15:03:29 21,500 ▼ 200 36 9,578
15:03:29 21,500 ▼ 200 2 9,542
14:58:04 21,500 ▼ 200 1 9,540
14:58:00 21,500 ▼ 200 1 9,539
14:49:19 21,550 ▼ 150 1 9,538
14:46:43 21,550 ▼ 150 1 9,537
14:46:42 21,550 ▼ 150 1 9,536
14:46:41 21,550 ▼ 150 1 9,535
14:46:39 21,550 ▼ 150 1 9,534
14:46:39 21,550 ▼ 150 1 9,533
14:46:38 21,550 ▼ 150 1 9,532
14:46:37 21,550 ▼ 150 1 9,531
14:46:36 21,550 ▼ 150 1 9,530
14:46:35 21,550 ▼ 150 1 9,529
14:37:06 21,550 ▼ 150 1 9,528
14:36:36 21,500 ▼ 200 67 9,527
14:33:07 21,500 ▼ 200 1 9,460
14:29:39 21,500 ▼ 200 1 9,459
14:29:39 21,500 ▼ 200 1 9,458
14:27:02 21,500 ▼ 200 100 9,457
14:12:07 21,500 ▼ 200 2 9,357
14:12:00 21,450 ▼ 250 20 9,355
14:11:34 21,500 ▼ 200 2 9,335
14:06:59 21,500 ▼ 200 1 9,333
14:04:56 21,450 ▼ 250 118 9,332
14:03:33 21,500 ▼ 200 80 9,214
14:03:08 21,500 ▼ 200 5 9,134
13:57:39 21,500 ▼ 200 7 9,129
13:57:17 21,500 ▼ 200 1 9,122
13:48:39 21,550 ▼ 150 1 9,121
13:48:27 21,450 ▼ 250 9 9,120
13:42:58 21,550 ▼ 150 1 9,111
13:41:21 21,500 ▼ 200 11 9,110
13:41:21 21,500 ▼ 200 23 9,099
13:30:34 21,550 ▼ 150 1 9,076
13:26:26 21,500 ▼ 200 85 9,075
13:21:16 21,550 ▼ 150 50 8,990
13:20:45 21,500 ▼ 200 50 8,940
13:17:27 21,550 ▼ 150 1 8,890
13:17:25 21,500 ▼ 200 1 8,889
13:15:56 21,550 ▼ 150 1 8,888
13:14:17 21,500 ▼ 200 2 8,887
13:13:35 21,500 ▼ 200 5 8,885
13:11:49 21,550 ▼ 150 8 8,880
13:11:29 21,550 ▼ 150 10 8,872
13:00:46 21,550 ▼ 150 18 8,862
13:00:32 21,550 ▼ 150 18 8,844
12:59:40 21,600 ▼ 100 18 8,826
12:59:18 21,550 ▼ 150 1 8,808
12:58:16 21,600 ▼ 100 1 8,807
12:57:52 21,550 ▼ 150 82 8,806
12:57:09 21,600 ▼ 100 1 8,724
12:56:55 21,550 ▼ 150 18 8,723
12:56:43 21,550 ▼ 150 18 8,705
12:56:27 21,550 ▼ 150 18 8,687
12:47:43 21,600 ▼ 100 1 8,669
12:47:29 21,500 ▼ 200 18 8,668
12:47:25 21,500 ▼ 200 174 8,650
12:46:01 21,500 ▼ 200 10 8,476
12:43:20 21,500 ▼ 200 1 8,466
12:40:06 21,400 ▼ 300 4 8,465
12:38:59 21,500 ▼ 200 50 8,461
12:36:46 21,450 ▼ 250 66 8,411
12:34:05 21,450 ▼ 250 20 8,345
12:34:01 21,450 ▼ 250 118 8,325
12:32:36 21,450 ▼ 250 1 8,207
12:32:34 21,400 ▼ 300 110 8,206
12:31:31 21,350 ▼ 350 2 8,096
12:31:12 21,450 ▼ 250 1 8,094
12:23:06 21,350 ▼ 350 72 8,093
12:14:33 21,400 ▼ 300 8 8,021
12:14:14 21,400 ▼ 300 20 8,013
12:02:10 21,400 ▼ 300 2 7,993
11:45:35 21,450 ▼ 250 1 7,991
11:42:31 21,350 ▼ 350 2 7,990
11:39:59 21,350 ▼ 350 5 7,988
11:38:28 21,450 ▼ 250 10 7,983
11:38:26 21,450 ▼ 250 1 7,973
11:37:43 21,400 ▼ 300 1 7,972
11:36:51 21,400 ▼ 300 100 7,971
11:34:48 21,350 ▼ 350 65 7,871
11:25:27 21,350 ▼ 350 200 7,806
11:22:20 21,350 ▼ 350 10 7,606
11:22:03 21,400 ▼ 300 2 7,596
11:21:54 21,350 ▼ 350 24 7,594
11:21:54 21,400 ▼ 300 6 7,570
11:21:30 21,450 ▼ 250 4 7,564
11:18:36 21,400 ▼ 300 2 7,560
11:17:56 21,400 ▼ 300 42 7,558
11:14:23 21,400 ▼ 300 10 7,516
11:13:01 21,400 ▼ 300 18 7,506
11:08:50 21,400 ▼ 300 20 7,488
11:08:14 21,350 ▼ 350 18 7,468
11:05:08 21,400 ▼ 300 10 7,450
11:02:36 21,400 ▼ 300 35 7,440
11:02:01 21,400 ▼ 300 18 7,405
11:01:18 21,400 ▼ 300 7 7,387
11:01:16 21,400 ▼ 300 250 7,380
11:00:07 21,400 ▼ 300 20 7,130
10:55:14 21,400 ▼ 300 50 7,110
10:51:19 21,350 ▼ 350 4 7,060
10:47:54 21,400 ▼ 300 4 7,056
10:46:41 21,400 ▼ 300 14 7,052
10:45:29 21,350 ▼ 350 10 7,038
10:37:52 21,350 ▼ 350 200 7,028
10:37:52 21,350 ▼ 350 20 6,828
10:37:42 21,350 ▼ 350 45 6,808
10:34:27 21,350 ▼ 350 166 6,763
10:34:27 21,400 ▼ 300 70 6,597
10:33:36 21,400 ▼ 300 23 6,527
10:33:14 21,400 ▼ 300 98 6,504
10:24:15 21,450 ▼ 250 2 6,406
10:24:15 21,450 ▼ 250 18 6,404
10:22:02 21,400 ▼ 300 1 6,386
10:19:20 21,400 ▼ 300 69 6,385
10:18:44 21,400 ▼ 300 100 6,316
10:15:38 21,400 ▼ 300 61 6,216
10:15:38 21,400 ▼ 300 236 6,155
10:15:38 21,400 ▼ 300 18 5,919
10:12:36 21,450 ▼ 250 176 5,901
10:09:20 21,450 ▼ 250 23 5,725
10:05:56 21,450 ▼ 250 146 5,702
10:02:23 21,450 ▼ 250 54 5,556
09:58:40 21,500 ▼ 200 1 5,502
09:57:23 21,450 ▼ 250 26 5,501
09:55:31 21,450 ▼ 250 1 5,475
09:52:47 21,450 ▼ 250 1 5,474
09:52:44 21,500 ▼ 200 4 5,473
09:51:33 21,500 ▼ 200 1 5,469
09:50:34 21,450 ▼ 250 219 5,468
09:50:34 21,450 ▼ 250 1 5,249
09:49:25 21,450 ▼ 250 21 5,248
09:48:55 21,450 ▼ 250 20 5,227
09:48:42 21,450 ▼ 250 5 5,207
09:48:37 21,450 ▼ 250 20 5,202
09:48:18 21,450 ▼ 250 8 5,182
09:46:33 21,450 ▼ 250 1 5,174
09:46:19 21,500 ▼ 200 635 5,173
09:41:06 21,550 ▼ 150 7 4,538
09:40:32 21,550 ▼ 150 7 4,531
09:40:31 21,550 ▼ 150 100 4,524
09:40:22 21,550 ▼ 150 33 4,424
09:39:24 21,550 ▼ 150 516 4,391
09:39:14 21,550 ▼ 150 1 3,875
09:38:06 21,550 ▼ 150 91 3,874
09:33:00 21,650 ▼ 50 1 3,783
09:32:37 21,550 ▼ 150 4 3,782
09:30:22 21,550 ▼ 150 100 3,778
09:30:11 21,600 ▼ 100 16 3,678
09:30:11 21,600 ▼ 100 306 3,662
09:28:55 21,700  0 1 3,356
09:28:23 21,650 ▼ 50 156 3,355
09:24:52 21,700  0 1 3,199
09:22:58 21,650 ▼ 50 32 3,198
09:21:47 21,650 ▼ 50 200 3,166
09:18:48 21,650 ▼ 50 2 2,966
09:18:48 21,700  0 2 2,964
09:18:27 21,700  0 11 2,962
09:18:15 21,700  0 8 2,951
09:18:02 21,700  0 5 2,943
09:17:46 21,700  0 91 2,938
09:17:41 21,650 ▼ 50 16 2,847
09:17:39 21,700  0 21 2,831
09:17:30 21,700  0 71 2,810
09:17:24 21,700  0 11 2,739
09:16:40 21,700  0 8 2,728
09:16:34 21,700  0 4 2,720
09:16:30 21,700  0 2 2,716
09:16:23 21,700  0 4 2,714
09:15:46 21,700  0 20 2,710
09:15:06 21,750 ▲ 50 2 2,690
09:14:24 21,750 ▲ 50 1 2,688
09:14:17 21,700  0 4 2,687
09:14:16 21,700  0 8 2,683
09:14:15 21,700  0 78 2,675
09:14:15 21,700  0 1 2,597
09:14:11 21,650 ▼ 50 1 2,596
09:14:04 21,700  0 9 2,595
09:13:55 21,700  0 18 2,586
09:13:51 21,700  0 18 2,568
09:13:48 21,700  0 30 2,550
09:13:41 21,700  0 50 2,520
09:13:39 21,700  0 12 2,470
09:13:17 21,700  0 30 2,458
09:12:05 21,700  0 39 2,428
09:11:46 21,750 ▲ 50 1 2,389
09:11:28 21,750 ▲ 50 14 2,388
09:10:39 21,750 ▲ 50 212 2,374
09:10:38 21,750 ▲ 50 61 2,162
09:10:38 21,750 ▲ 50 9 2,101
09:10:38 21,750 ▲ 50 61 2,092
09:10:38 21,750 ▲ 50 16 2,031
09:10:38 21,750 ▲ 50 61 2,015
09:10:38 21,750 ▲ 50 61 1,954
09:10:38 21,750 ▲ 50 68 1,893
09:10:38 21,750 ▲ 50 400 1,825
09:09:07 21,750 ▲ 50 61 1,425
09:09:07 21,750 ▲ 50 61 1,364
09:09:06 21,750 ▲ 50 9 1,303
09:09:05 21,700  0 6 1,294
09:09:05 21,700  0 15 1,288
09:08:58 21,700  0 61 1,273
09:08:58 21,700  0 120 1,212
09:08:58 21,700  0 5 1,092
09:08:24 21,700  0 61 1,087
09:08:24 21,700  0 5 1,026
09:08:23 21,700  0 1 1,021
09:08:23 21,700  0 228 1,020
09:08:23 21,700  0 10 792
09:08:23 21,700  0 61 782
09:07:48 21,650 ▼ 50 4 721
09:07:35 21,650 ▼ 50 3 717
09:07:03 21,650 ▼ 50 1 714
09:07:00 21,650 ▼ 50 1 713
09:06:45 21,650 ▼ 50 10 712
09:06:43 21,700  0 100 702
09:05:49 21,750 ▲ 50 50 602
09:05:42 21,600 ▼ 100 8 552
09:05:25 21,600 ▼ 100 1 544
09:05:24 21,550 ▼ 150 100 543
09:04:40 21,550 ▼ 150 14 443
09:04:40 21,600 ▼ 100 51 429
09:04:37 21,600 ▼ 100 7 378
09:03:54 21,600 ▼ 100 1 371
09:02:57 21,800 ▲ 100 1 370
09:02:57 21,750 ▲ 50 7 369
09:02:57 21,700  0 3 362
09:02:51 21,550 ▼ 150 2 359
09:02:48 21,700  0 1 357
09:02:37 21,550 ▼ 150 10 356
09:02:23 21,550 ▼ 150 10 346
09:02:16 21,550 ▼ 150 86 336
09:02:16 21,600 ▼ 100 13 250
09:01:42 21,550 ▼ 150 10 237
09:01:28 21,550 ▼ 150 10 227
09:01:13 21,550 ▼ 150 10 217
09:01:08 21,750 ▲ 50 4 207
09:01:08 21,600 ▼ 100 16 203
09:01:08 21,600 ▼ 100 15 187
09:00:20 21,600 ▼ 100 31 172
09:00:20 21,700  0 57 141
09:00:05 21,700  0 5 84
09:00:05 21,650 ▼ 50 3 79
09:00:04 21,650 ▼ 50 76 76

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,493.10 ▲ 2.3 0.09%
코스닥 830.86 ▼ 0.78 -0.09%
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.