에이트원
(230980)
코스닥
벤처기업부
액면가 100원
  06.29 15:59

826 (834)   [시가/고가/저가] 802 / 830 / 802 
전일비/등락률 ▼ 8 (-0.96%) 매도호가/호가잔량 827 / 3,522
거래량/전일동시간대비 57,421 /▼ 14,652 매수호가/호가잔량 826 / 220
상한가/하한가 1,080 / 584 총매도/총매수잔량 6,207 / 3,954

매도잔량 호가 매수잔량
5 836 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4 835
3 834
3 833
3 832
33 831
653 830
1,688 829
293 828
3,522 827
 
826 220
824 127
823 1,443
822 85
821 1,557
820 501
819 3
818 1
817 1
816 16
 
총매도잔량 순매수잔량 총매수잔량
6,207 -2,253 3,954
시간외잔량 시간외잔량
54 0
 
에이트원 230980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 762.35 (-7.16)    FUTURE 313.30 (-5.65)   Basis: 0.44
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:18 826 ▼ 8 10 57,421
15:30:30 826 ▼ 8 996 57,411
15:19:42 826 ▼ 8 2 56,415
15:19:28 826 ▼ 8 18 56,413
15:19:03 826 ▼ 8 1 56,395
15:18:43 826 ▼ 8 100 56,394
15:18:40 827 ▼ 7 2,978 56,294
15:17:52 828 ▼ 6 5 53,316
15:17:46 828 ▼ 6 1 53,311
15:17:35 828 ▼ 6 1 53,310
15:17:25 827 ▼ 7 220 53,309
15:16:22 828 ▼ 6 1 53,089
15:16:05 827 ▼ 7 55 53,088
15:14:57 828 ▼ 6 10 53,033
15:13:47 828 ▼ 6 1 53,023
15:13:38 827 ▼ 7 57 53,022
15:11:31 827 ▼ 7 5 52,965
15:07:47 827 ▼ 7 1 52,960
15:07:45 827 ▼ 7 1 52,959
15:07:41 822 ▼ 12 27 52,958
15:07:41 827 ▼ 7 1 52,931
15:07:39 827 ▼ 7 5 52,930
15:07:37 824 ▼ 10 3 52,925
15:07:31 823 ▼ 11 496 52,922
15:07:31 828 ▼ 6 12 52,426
15:07:31 827 ▼ 7 273 52,414
15:07:31 825 ▼ 9 339 52,141
15:07:31 824 ▼ 10 376 51,802
15:07:05 824 ▼ 10 1 51,426
15:07:00 823 ▼ 11 170 51,425
15:06:53 824 ▼ 10 1 51,255
15:06:40 823 ▼ 11 49 51,254
15:06:16 824 ▼ 10 1 51,205
15:06:09 823 ▼ 11 197 51,204
15:05:10 824 ▼ 10 10 51,007
15:04:03 824 ▼ 10 21 50,997
15:03:22 825 ▼ 9 96 50,976
15:03:22 826 ▼ 8 1 50,880
14:59:20 827 ▼ 7 1 50,879
14:58:50 826 ▼ 8 1 50,878
14:58:05 827 ▼ 7 425 50,877
14:52:42 828 ▼ 6 40 50,452
14:52:37 827 ▼ 7 45 50,412
14:50:16 828 ▼ 6 5 50,367
14:45:50 828 ▼ 6 1 50,362
14:45:09 827 ▼ 7 24 50,361
14:43:07 828 ▼ 6 1 50,337
14:41:52 827 ▼ 7 19 50,336
14:34:06 827 ▼ 7 1 50,317
14:32:57 824 ▼ 10 1 50,316
14:32:40 823 ▼ 11 400 50,315
14:31:44 827 ▼ 7 5 49,915
14:29:30 827 ▼ 7 689 49,910
14:26:56 828 ▼ 6 1 49,221
14:26:20 827 ▼ 7 9 49,220
14:25:01 828 ▼ 6 1 49,211
14:24:02 827 ▼ 7 1 49,210
14:22:14 827 ▼ 7 1 49,209
14:21:59 826 ▼ 8 301 49,208
14:19:53 826 ▼ 8 1 48,907
14:11:24 827 ▼ 7 1 48,906
14:11:24 825 ▼ 9 1 48,905
14:10:13 826 ▼ 8 45 48,904
14:07:01 826 ▼ 8 14 48,859
13:44:22 828 ▼ 6 1 48,845
13:43:30 828 ▼ 6 10 48,844
13:43:21 828 ▼ 6 1 48,834
13:43:18 828 ▼ 6 1 48,833
13:42:26 828 ▼ 6 2 48,832
13:40:01 828 ▼ 6 1 48,830
13:39:57 828 ▼ 6 1 48,829
13:39:53 828 ▼ 6 62 48,828
13:39:49 828 ▼ 6 2 48,766
13:39:49 828 ▼ 6 36 48,764
13:39:43 828 ▼ 6 1 48,728
13:39:20 825 ▼ 9 1 48,727
13:38:26 827 ▼ 7 2 48,726
13:38:22 828 ▼ 6 7 48,724
13:37:38 827 ▼ 7 3 48,717
13:37:29 828 ▼ 6 4 48,714
13:37:16 828 ▼ 6 1 48,710
13:36:17 828 ▼ 6 1 48,709
13:34:26 828 ▼ 6 2 48,706
13:34:26 829 ▼ 5 2 48,708
13:34:26 827 ▼ 7 4 48,704
13:34:26 826 ▼ 8 5 48,700
13:33:16 825 ▼ 9 3 48,695
13:33:16 824 ▼ 10 1 48,692
13:33:16 824 ▼ 10 2 48,691
13:32:37 822 ▼ 12 902 48,689
13:32:37 823 ▼ 11 4,022 47,787
13:30:53 823 ▼ 11 5 43,765
13:29:53 822 ▼ 12 88 43,760
13:28:44 823 ▼ 11 500 43,672
13:27:55 823 ▼ 11 10 43,172
13:21:33 822 ▼ 12 2 43,162
13:21:06 823 ▼ 11 1 43,160
13:20:15 821 ▼ 13 38 43,159
13:16:46 823 ▼ 11 1 43,121
13:15:27 823 ▼ 11 1 43,120
13:15:14 822 ▼ 12 2 43,119
13:14:26 822 ▼ 12 32 43,117
13:14:06 821 ▼ 13 1 43,085
13:13:56 820 ▼ 14 217 43,084
13:10:04 819 ▼ 15 1 42,867
13:09:45 820 ▼ 14 1 42,866
13:09:39 819 ▼ 15 1 42,865
13:09:37 820 ▼ 14 1 42,864
13:09:33 819 ▼ 15 1 42,863
13:09:26 819 ▼ 15 1 42,862
13:09:10 819 ▼ 15 1,341 42,861
13:09:10 819 ▼ 15 1 41,520
13:03:25 819 ▼ 15 1,400 41,519
13:02:47 819 ▼ 15 2 40,119
12:59:02 820 ▼ 14 1 40,117
12:58:57 820 ▼ 14 1 40,116
12:58:46 820 ▼ 14 1 40,115
12:58:32 820 ▼ 14 1 40,114
12:58:28 819 ▼ 15 18 40,113
12:58:02 819 ▼ 15 1 40,095
12:57:12 819 ▼ 15 311 40,094
12:57:11 819 ▼ 15 200 39,783
12:56:58 819 ▼ 15 10 39,583
12:52:03 819 ▼ 15 2 39,573
12:45:45 819 ▼ 15 1 39,571
12:45:16 815 ▼ 19 230 39,570
12:44:58 819 ▼ 15 1 39,340
12:41:40 814 ▼ 20 1 39,339
12:39:10 819 ▼ 15 1 39,338
12:34:49 819 ▼ 15 1 39,337
12:33:38 810 ▼ 24 947 39,336
12:33:38 811 ▼ 23 1,053 38,389
12:33:38 810 ▼ 24 9 37,336
12:33:38 811 ▼ 23 1,392 37,327
12:33:38 812 ▼ 22 1,387 35,935
12:33:38 813 ▼ 21 190 34,548
12:33:38 814 ▼ 20 231 34,358
12:33:38 816 ▼ 18 27 34,026
12:33:38 815 ▼ 19 101 34,127
12:33:38 818 ▼ 16 10 33,989
12:33:38 817 ▼ 17 10 33,999
12:33:38 819 ▼ 15 38 33,979
12:33:19 823 ▼ 11 601 33,941
12:33:19 822 ▼ 12 6 33,340
12:31:08 822 ▼ 12 1 33,334
12:28:23 823 ▼ 11 200 33,333
12:27:13 823 ▼ 11 1 33,133
12:27:13 822 ▼ 12 4 33,132
12:25:09 822 ▼ 12 108 33,128
12:24:08 822 ▼ 12 14 33,020
12:19:55 822 ▼ 12 2 33,006
12:19:12 822 ▼ 12 80 33,004
12:16:34 823 ▼ 11 1 32,924
12:16:21 822 ▼ 12 1 32,923
12:14:58 823 ▼ 11 12 32,922
12:11:54 823 ▼ 11 8 32,910
12:11:47 823 ▼ 11 3 32,902
12:07:23 823 ▼ 11 3 32,899
12:03:48 823 ▼ 11 1 32,896
12:03:28 822 ▼ 12 2 32,895
12:03:08 822 ▼ 12 1 32,893
12:02:29 819 ▼ 15 30 32,892
12:02:29 820 ▼ 14 10 32,862
12:02:29 822 ▼ 12 60 32,852
11:59:47 823 ▼ 11 7 32,792
11:59:43 823 ▼ 11 7 32,785
11:59:37 823 ▼ 11 7 32,778
11:57:21 823 ▼ 11 7 32,771
11:57:17 823 ▼ 11 7 32,764
11:57:13 823 ▼ 11 7 32,757
11:57:07 823 ▼ 11 3 32,750
11:57:01 823 ▼ 11 7 32,747
11:56:31 823 ▼ 11 3 32,740
11:56:12 823 ▼ 11 1 32,737
11:56:00 822 ▼ 12 200 32,736
11:52:07 823 ▼ 11 1 32,536
11:51:06 822 ▼ 12 531 32,535
11:48:23 822 ▼ 12 34 32,004
11:47:52 822 ▼ 12 33 31,970
11:45:37 822 ▼ 12 5 31,937
11:45:01 822 ▼ 12 1 31,932
11:44:47 821 ▼ 13 102 31,931
11:42:49 821 ▼ 13 800 31,829
11:41:53 821 ▼ 13 1 31,029
11:41:34 820 ▼ 14 681 31,028
11:37:48 820 ▼ 14 100 30,347
11:37:32 820 ▼ 14 1 30,247
11:36:47 819 ▼ 15 50 30,246
11:33:49 820 ▼ 14 1 30,196
11:27:45 820 ▼ 14 1 30,195
11:27:28 819 ▼ 15 1 30,194
11:25:42 820 ▼ 14 5 30,193
11:21:07 820 ▼ 14 1 30,188
11:21:00 819 ▼ 15 8 30,187
11:20:48 820 ▼ 14 212 30,179
11:20:44 820 ▼ 14 1 29,967
11:20:44 819 ▼ 15 8 29,966
11:20:35 819 ▼ 15 11 29,958
11:17:22 819 ▼ 15 500 29,947
11:15:33 819 ▼ 15 1 29,447
11:15:27 818 ▼ 16 23 29,446
11:11:59 819 ▼ 15 1 29,423
11:11:59 818 ▼ 16 22 29,422
11:11:20 815 ▼ 19 313 29,400
11:11:20 815 ▼ 19 280 29,087
11:11:15 817 ▼ 17 11 28,807
11:10:13 818 ▼ 16 9 28,796
11:06:10 819 ▼ 15 200 28,787
11:05:13 819 ▼ 15 300 28,587
11:03:44 819 ▼ 15 200 28,287
10:59:42 819 ▼ 15 27 28,087
10:57:40 819 ▼ 15 10 28,060
10:57:08 819 ▼ 15 1 28,050
10:57:08 818 ▼ 16 2 28,049
10:56:26 819 ▼ 15 1 28,047
10:56:26 818 ▼ 16 2 28,046
10:56:11 819 ▼ 15 1 28,044
10:56:11 818 ▼ 16 57 28,043
10:53:07 818 ▼ 16 1 27,986
10:53:07 817 ▼ 17 2 27,985
10:52:58 815 ▼ 19 141 27,983
10:48:14 818 ▼ 16 14 27,842
10:48:14 817 ▼ 17 6 27,828
10:47:31 817 ▼ 17 1 27,822
10:47:14 815 ▼ 19 213 27,821
10:45:27 818 ▼ 16 1 27,608
10:45:27 817 ▼ 17 2 27,607
10:43:30 818 ▼ 16 86 27,605
10:40:30 818 ▼ 16 1,008 27,519
10:38:51 818 ▼ 16 1 26,511
10:35:58 818 ▼ 16 100 26,510
10:33:12 818 ▼ 16 1,709 26,410
10:32:37 818 ▼ 16 1 24,701
10:32:33 818 ▼ 16 1 24,700
10:32:25 817 ▼ 17 1 24,699
10:31:59 818 ▼ 16 1 24,698
10:31:37 818 ▼ 16 22 24,697
10:30:57 818 ▼ 16 1 24,675
10:30:49 817 ▼ 17 1,000 24,674
10:30:32 817 ▼ 17 1 23,674
10:30:27 816 ▼ 18 1,102 23,673
10:30:27 815 ▼ 19 742 22,571
10:30:16 815 ▼ 19 1 21,829
10:30:05 814 ▼ 20 1 21,828
10:29:54 814 ▼ 20 1 21,827
10:29:47 814 ▼ 20 1 21,826
10:29:20 814 ▼ 20 1 21,825
10:29:15 815 ▼ 19 100 21,824
10:28:56 815 ▼ 19 1 21,724
10:26:53 815 ▼ 19 1 21,723
10:26:30 814 ▼ 20 11 21,722
10:24:42 815 ▼ 19 5 21,711
10:24:42 815 ▼ 19 96 21,706
10:24:42 814 ▼ 20 4 21,610
10:23:22 811 ▼ 23 200 21,606
10:23:18 811 ▼ 23 100 21,406
10:23:04 814 ▼ 20 5 21,306
10:21:37 815 ▼ 19 145 21,301
10:16:37 815 ▼ 19 1 21,156
10:16:37 814 ▼ 20 3 21,155
10:15:03 814 ▼ 20 7 21,152
10:14:54 814 ▼ 20 89 21,145
10:12:01 814 ▼ 20 127 21,056
10:12:01 813 ▼ 21 1 20,929
10:04:41 814 ▼ 20 4 20,928
10:04:41 813 ▼ 21 1 20,924
10:03:58 814 ▼ 20 1 20,923
10:03:58 813 ▼ 21 1 20,922
10:03:42 811 ▼ 23 33 20,921
10:02:39 811 ▼ 23 33 20,888
10:00:38 814 ▼ 20 1 20,855
09:56:09 813 ▼ 21 25 20,854
09:55:49 814 ▼ 20 1 20,829
09:55:28 813 ▼ 21 2 20,828
09:55:28 812 ▼ 22 1 20,826
09:51:18 813 ▼ 21 1 20,825
09:50:50 813 ▼ 21 2 20,824
09:50:46 813 ▼ 21 2 20,822
09:47:16 813 ▼ 21 1 20,820
09:47:08 813 ▼ 21 8 20,819
09:47:01 813 ▼ 21 100 20,811
09:46:24 812 ▼ 22 99 20,711
09:45:41 812 ▼ 22 1 20,612
09:45:27 811 ▼ 23 16 20,611
09:45:23 810 ▼ 24 22 20,595
09:45:16 810 ▼ 24 1 20,573
09:44:50 807 ▼ 27 82 20,572
09:44:35 808 ▼ 26 120 20,490
09:43:41 812 ▼ 22 23 20,370
09:43:06 812 ▼ 22 19 20,347
09:42:39 812 ▼ 22 9 20,328
09:42:32 813 ▼ 21 262 20,319
09:42:32 813 ▼ 21 1 20,057
09:42:25 813 ▼ 21 5 20,056
09:42:24 813 ▼ 21 141 20,051
09:42:14 813 ▼ 21 3 19,910
09:41:32 814 ▼ 20 6 19,907
09:41:20 814 ▼ 20 2 19,901
09:41:07 814 ▼ 20 2 19,899
09:41:01 813 ▼ 21 89 19,897
09:39:01 812 ▼ 22 1 19,808
09:38:06 812 ▼ 22 1 19,807
09:37:57 812 ▼ 22 1 19,806
09:37:51 812 ▼ 22 1 19,805
09:37:48 812 ▼ 22 1 19,804
09:37:45 812 ▼ 22 1 19,803
09:37:39 812 ▼ 22 1 19,802
09:37:29 812 ▼ 22 2 19,801
09:37:22 812 ▼ 22 10 19,799
09:37:17 812 ▼ 22 10 19,789
09:37:12 812 ▼ 22 10 19,779
09:37:06 812 ▼ 22 10 19,769
09:35:52 807 ▼ 27 1,707 19,759
09:35:52 808 ▼ 26 488 18,052
09:35:52 808 ▼ 26 516 17,564
09:35:52 809 ▼ 25 29 17,048
09:35:52 810 ▼ 24 20 17,019
09:35:52 812 ▼ 22 70 16,999
09:32:58 813 ▼ 21 10 16,929
09:32:17 813 ▼ 21 1 16,919
09:31:29 813 ▼ 21 4 16,918
09:31:18 808 ▼ 26 447 16,914
09:31:18 809 ▼ 25 32 16,467
09:31:18 810 ▼ 24 21 16,435
09:31:10 812 ▼ 22 2 16,414
09:30:59 809 ▼ 25 88 16,412
09:30:59 810 ▼ 24 101 16,324
09:30:59 811 ▼ 23 101 16,223
09:30:44 812 ▼ 22 1 16,122
09:30:44 812 ▼ 22 27 16,121
09:30:31 813 ▼ 21 6 16,094
09:30:17 814 ▼ 20 1 16,088
09:28:25 814 ▼ 20 1 16,087
09:28:07 814 ▼ 20 5 16,086
09:26:55 814 ▼ 20 472 16,081
09:26:27 815 ▼ 19 476 15,609
09:26:03 819 ▼ 15 65 15,133
09:26:03 818 ▼ 16 25 15,068
09:26:03 817 ▼ 17 10 15,043
09:24:21 819 ▼ 15 1 15,033
09:24:17 818 ▼ 16 1 15,032
09:24:14 817 ▼ 17 1 15,031
09:24:06 815 ▼ 19 494 15,030
09:23:36 815 ▼ 19 100 14,536
09:23:29 815 ▼ 19 1 14,436
09:23:22 815 ▼ 19 51 14,435
09:23:22 816 ▼ 18 2 14,384
09:23:22 817 ▼ 17 51 14,382
09:23:22 818 ▼ 16 1 14,331
09:22:58 819 ▼ 15 37 14,330
09:22:38 819 ▼ 15 61 14,293
09:22:38 819 ▼ 15 2 14,232
09:22:32 819 ▼ 15 100 14,230
09:21:41 818 ▼ 16 5 14,130
09:20:53 819 ▼ 15 1 14,125
09:20:23 819 ▼ 15 7 14,124
09:20:16 819 ▼ 15 3 14,117
09:20:15 819 ▼ 15 50 14,114
09:19:44 820 ▼ 14 1 14,064
09:19:42 820 ▼ 14 1 14,063
09:19:40 820 ▼ 14 1 14,062
09:19:38 820 ▼ 14 1 14,061
09:19:38 820 ▼ 14 1 14,060
09:19:37 820 ▼ 14 1 14,059
09:19:37 820 ▼ 14 1 14,058
09:19:37 820 ▼ 14 1 14,057
09:19:37 820 ▼ 14 1 14,056
09:19:37 820 ▼ 14 1 14,055
09:19:34 820 ▼ 14 1 14,054
09:19:32 820 ▼ 14 1 14,053
09:19:31 820 ▼ 14 1 14,052
09:19:29 820 ▼ 14 1 14,051
09:19:27 820 ▼ 14 1 14,050
09:19:25 820 ▼ 14 1 14,049
09:19:23 820 ▼ 14 1 14,048
09:19:21 820 ▼ 14 1 14,047
09:19:19 820 ▼ 14 1 14,046
09:19:18 819 ▼ 15 1 14,045
09:19:17 820 ▼ 14 1 14,044
09:19:15 820 ▼ 14 1 14,043
09:19:11 820 ▼ 14 1 14,042
09:19:05 820 ▼ 14 1 14,041
09:18:57 820 ▼ 14 1 14,040
09:18:50 820 ▼ 14 10 14,039
09:18:21 820 ▼ 14 10 14,029
09:17:25 820 ▼ 14 1 14,019
09:17:04 819 ▼ 15 1 14,018
09:17:04 818 ▼ 16 1 14,017
09:16:33 818 ▼ 16 99 14,016
09:16:33 817 ▼ 17 1 13,917
09:16:25 817 ▼ 17 20 13,916
09:16:18 817 ▼ 17 1 13,896
09:16:08 816 ▼ 18 100 13,895
09:15:47 814 ▼ 20 33 13,795
09:15:33 815 ▼ 19 21 13,762
09:15:23 814 ▼ 20 100 13,741
09:14:16 806 ▼ 28 2 13,641
09:14:10 807 ▼ 27 292 13,639
09:14:10 807 ▼ 27 209 13,347
09:14:05 808 ▼ 26 984 13,138
09:13:55 809 ▼ 25 344 12,154
09:13:55 809 ▼ 25 687 11,810
09:13:55 810 ▼ 24 986 11,123
09:12:35 818 ▼ 16 1 10,137
09:12:19 811 ▼ 23 985 10,136
09:12:08 817 ▼ 17 203 9,151
09:12:07 817 ▼ 17 197 8,948
09:12:01 812 ▼ 22 984 8,751
09:11:59 817 ▼ 17 5 7,767
09:11:56 817 ▼ 17 11 7,762
09:11:43 817 ▼ 17 66 7,751
09:11:18 820 ▼ 14 1 7,685
09:11:11 817 ▼ 17 162 7,684
09:11:09 817 ▼ 17 100 7,522
09:09:40 817 ▼ 17 7 7,422
09:09:39 818 ▼ 16 200 7,415
09:09:27 817 ▼ 17 22 7,215
09:08:39 818 ▼ 16 200 7,193
09:08:16 819 ▼ 15 10 6,993
09:08:07 820 ▼ 14 155 6,983
09:08:00 819 ▼ 15 40 6,828
09:07:52 818 ▼ 16 33 6,788
09:07:42 817 ▼ 17 30 6,755
09:07:34 816 ▼ 18 33 6,725
09:07:09 815 ▼ 19 72 6,692
09:07:01 814 ▼ 20 33 6,620
09:06:42 803 ▼ 31 778 6,587
09:06:09 826 ▼ 8 1 5,809
09:06:01 826 ▼ 8 1 5,808
09:05:52 811 ▼ 23 124 5,807
09:05:35 827 ▼ 7 1 5,683
09:05:35 826 ▼ 8 4 5,682
09:04:54 828 ▼ 6 5 5,678
09:04:07 828 ▼ 6 1 5,673
09:03:21 826 ▼ 8 16 5,203
09:03:21 826 ▼ 8 469 5,672
09:03:21 826 ▼ 8 15 5,187
09:02:41 826 ▼ 8 1 5,172
09:02:35 803 ▼ 31 1 5,171
09:02:11 803 ▼ 31 10 5,170
09:00:35 830 ▼ 4 1 5,160
09:00:30 802 ▼ 32 5,159 5,159

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,377.99 ▼ 44.1 -1.82%
코스닥 762.35 ▼ 7.16 -0.93%
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.