엘오티베큠

11,290원 ▼1,690 (-13.02%)

10월 14일 19:40 종가 · 20분 지연

시세정보

11,290

52주 최저6,07052주 최고17,940

기준가: 12,980
시가: 13,110
고가: 13,110
저가: 11,150
거래량: 526,243
대금: 6,300백만

투자정보

시총: 2,016억
외인소진율: 8.69%

시가총액·투자지표는 KRX 기준(코스콤 제공), 외인소진율은 전일 기준입니다.

같은 업종 반도체

출처: 코스콤 · 20분 지연 시세

앱에서는 실시간 조회 가능

조회 기간

시세

KRX · 20분 지연

체결시각	체결가	등락률	거래량(5분)
15:30	11,340	-12.63%	0
15:25	11,340	-12.63%	612
15:20	11,310	-12.87%	1,779
15:15	11,290	-13.02%	8,922
15:10	11,220	-13.56%	7,477
15:05	11,150	-14.10%	7,482
15:00	11,240	-13.41%	7,382
14:55	11,280	-13.10%	10,980
14:50	11,350	-12.56%	2,332
14:45	11,370	-12.40%	3,218
14:40	11,390	-12.25%	2,557
14:35	11,370	-12.40%	3,071
14:30	11,390	-12.25%	7,716
14:25	11,420	-12.02%	3,287
14:20	11,440	-11.86%	5,890
14:15	11,470	-11.63%	12,134
14:10	11,460	-11.71%	10,267
14:05	11,540	-11.09%	8,167
14:00	11,650	-10.25%	1,815
13:55	11,580	-10.79%	912
13:50	11,580	-10.79%	1,075
13:45	11,580	-10.79%	4,671
13:40	11,620	-10.48%	658
13:35	11,640	-10.32%	1,128
13:30	11,620	-10.48%	3,917
13:25	11,640	-10.32%	1,976
13:20	11,630	-10.40%	5,650
13:15	11,690	-9.94%	1,832
13:10	11,690	-9.94%	1,185
13:05	11,740	-9.55%	1,769
13:00	11,750	-9.48%	1,863
12:55	11,750	-9.48%	1,207
12:50	11,740	-9.55%	593
12:45	11,740	-9.55%	1,071
12:40	11,710	-9.78%	1,567
12:35	11,710	-9.78%	1,634
12:30	11,670	-10.09%	6,279
12:25	11,690	-9.94%	13,031
12:20	11,770	-9.32%	3,284
12:15	11,730	-9.63%	1,827

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	11,290	▼1,690	-13.02%	13,110	13,110	11,150	526,243
10.13	12,980	▲400	+3.18%	12,230	13,350	11,690	580,028
10.12	12,580	▼730	-5.48%	13,310	13,360	12,300	220,732
10.08	13,310	▲460	+3.58%	12,890	13,840	12,880	189,495
10.07	12,850	▼460	-3.46%	13,300	13,450	12,850	101,036
10.06	13,310	▲410	+3.18%	13,050	13,500	12,860	247,175
10.02	12,900	▲920	+7.68%	12,190	13,130	11,930	319,301
10.01	11,980	▲970	+8.81%	11,010	12,120	11,010	213,978
09.30	11,010	0	0.00%	11,010	11,540	11,000	86,405
09.29	11,010	▲180	+1.66%	10,810	11,030	10,590	62,224
09.28	10,830	▼270	-2.43%	11,200	11,200	10,680	67,571
09.23	11,100	▲470	+4.42%	10,680	11,130	10,460	177,085
09.22	10,630	▲320	+3.10%	10,500	10,810	10,360	117,923
09.21	10,310	▲400	+4.04%	9,890	10,470	9,890	109,020
09.18	9,910	▲90	+0.92%	9,930	10,020	9,820	30,796
09.17	9,820	▲230	+2.40%	9,590	9,890	9,500	34,332
09.16	9,590	▲130	+1.37%	9,520	9,600	9,360	20,539
09.15	9,460	▲60	+0.64%	9,360	9,730	9,340	32,113
09.14	9,400	▼380	-3.89%	9,700	9,730	9,340	35,882
09.11	9,780	▼150	-1.51%	9,710	9,780	9,500	26,430
09.10	9,930	▲240	+2.48%	9,700	10,000	9,420	52,667
09.09	9,690	0	0.00%	9,680	10,060	9,550	90,360
09.08	9,690	▼110	-1.12%	9,720	9,990	9,650	53,452
09.07	9,800	▲320	+3.38%	9,630	9,840	9,540	59,564
09.04	9,480	▲310	+3.38%	9,240	9,550	9,240	38,328
09.03	9,170	▼250	-2.65%	9,450	9,630	9,040	81,477
09.02	9,420	▼410	-4.17%	9,760	9,770	9,420	30,804
09.01	9,830	▼190	-1.90%	10,010	10,010	9,640	29,112
08.31	10,020	▲190	+1.93%	9,700	10,300	9,150	69,436
08.28	9,830	▲140	+1.44%	9,680	10,100	9,460	50,725
08.27	9,690	▲10	+0.10%	9,940	9,940	9,550	51,644
08.26	9,680	▲160	+1.68%	9,380	10,000	9,370	56,923
08.25	9,520	▲380	+4.16%	9,090	9,520	8,700	94,078
08.24	9,140	▼420	-4.39%	9,570	9,630	9,070	66,715
08.21	9,560	▼470	-4.69%	10,010	10,010	9,450	89,321
08.20	10,030	▲190	+1.93%	9,910	10,220	9,630	117,212
08.19	9,840	▼490	-4.74%	10,080	10,420	9,770	134,749
08.18	10,330	▲1,220	+13.39%	10,500	10,900	10,070	424,260
08.14	9,110	▲20	+0.22%	9,100	9,310	8,680	89,035
08.13	9,090	▲50	+0.55%	9,070	9,200	8,870	53,931
08.12	9,040	▲360	+4.15%	8,680	9,040	8,610	71,256
08.11	8,680	▼50	-0.57%	8,660	8,920	8,550	54,048
08.10	8,730	▲500	+6.08%	8,230	8,750	8,230	64,297
08.07	8,230	▼170	-2.02%	8,430	8,520	7,980	47,569
08.06	8,400	▼110	-1.29%	8,500	8,500	8,110	28,803
08.05	8,510	▲300	+3.65%	8,400	8,700	8,330	64,736
08.04	8,210	▲410	+5.26%	7,800	8,210	7,750	48,537
08.03	7,800	▼90	-1.14%	7,580	8,150	7,530	39,678
07.31	7,890	▲1,290	+19.55%	6,900	7,920	6,900	88,402
07.30	6,600	▲210	+3.29%	6,070	6,980	6,070	93,219
07.29	6,390	▼800	-11.13%	7,220	7,370	6,100	189,528
07.28	7,190	▼810	-10.13%	7,690	7,870	7,150	85,652
07.27	8,000	▲120	+1.52%	8,090	8,180	7,770	42,667
07.24	7,880	▼470	-5.63%	8,210	8,250	7,820	77,963
07.23	8,350	▲260	+3.21%	8,100	8,570	8,020	39,424
07.22	8,090	▼40	-0.49%	8,390	8,510	7,950	74,065
07.21	8,130	▲10	+0.12%	8,040	8,280	7,700	79,646
07.20	8,120	▼740	-8.35%	8,420	8,860	8,030	78,843
07.16	8,860	▼100	-1.12%	8,820	9,010	8,370	73,696
07.15	8,960	▲670	+8.08%	8,410	8,990	8,410	63,126

수급

2026.10.13 기준

날짜	보유율	보유 주식수	전일 대비
10.13	8.69%	1,547,140	+11,972
10.12	8.62%	1,535,168	+34,983
10.08	8.42%	1,500,185	-23,343
10.07	8.55%	1,523,528	+24,383
10.06	8.42%	1,499,145	+20,425
10.02	8.30%	1,478,720	+38,684
10.01	8.09%	1,440,036	+13,880
09.30	8.01%	1,426,156	-7,206
09.29	8.05%	1,433,362	-5,336
09.28	8.08%	1,438,698	-14,151

날짜	공매도량	거래량 대비	공매도 금액	대차잔고
10.14	22,301	4.00%	3억	-
10.13	6,511	1.12%	1억 미만	391,463
10.12	2,377	1.08%	1억 미만	391,463
10.08	1,675	0.88%	1억 미만	401,025
10.07	1,055	1.04%	1억 미만	413,253
10.06	1,125	0.46%	1억 미만	403,353
10.02	43	0.01%	1억 미만	403,353
10.01	460	0.21%	1억 미만	415,065
09.30	1,171	1.36%	1억 미만	421,449
09.29	7,075	11.37%	1억 미만	421,049

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.