에이엔피
(015260)
코스피
전기,전자
액면가 500원
  09.21 15:59

610 (603)   [시가/고가/저가] 604 / 616 / 602 
전일비/등락률 ▲ 7 (1.16%) 매도호가/호가잔량 611 / 1,489
거래량/전일동시간대비 243,771 /▼ 132,254 매수호가/호가잔량 610 / 645
상한가/하한가 783 / 423 총매도/총매수잔량 24,739 / 95,096

매도잔량 호가 매수잔량
824 620 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
444 619
2,092 618
21 617
12,444 616
2,614 615
2,005 614
2,621 613
185 612
1,489 611
 
610 645
609 1,000
608 21,000
607 12,331
606 10,500
605 10,102
604 4,161
603 8,383
602 18,443
601 8,531
 
총매도잔량 순매수잔량 총매수잔량
24,739 70,357 95,096
시간외잔량 시간외잔량
802 0
 
에이엔피 015260
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:15 610 ▲ 7 1,594 243,771
15:19:57 610 ▲ 7 1 242,177
15:19:57 609 ▲ 6 201 242,176
15:19:33 609 ▲ 6 8 241,975
15:19:23 609 ▲ 6 14 241,967
15:19:06 607 ▲ 4 621 241,953
15:18:58 609 ▲ 6 4 241,332
15:18:55 607 ▲ 4 300 241,328
15:18:38 608 ▲ 5 547 241,028
15:18:27 608 ▲ 5 8 240,481
15:18:17 608 ▲ 5 850 240,473
15:18:11 609 ▲ 6 8 239,623
15:17:23 609 ▲ 6 85 239,615
15:17:08 609 ▲ 6 8 239,530
15:16:48 609 ▲ 6 52 239,522
15:16:48 610 ▲ 7 8 239,470
15:16:21 610 ▲ 7 52 239,462
15:16:08 610 ▲ 7 8 239,410
15:15:16 610 ▲ 7 1 239,402
15:14:22 610 ▲ 7 8 239,401
15:11:36 610 ▲ 7 18 239,393
15:11:29 609 ▲ 6 308 239,375
15:11:25 609 ▲ 6 330 239,067
15:11:21 609 ▲ 6 330 238,737
15:11:16 609 ▲ 6 6 238,407
15:10:17 609 ▲ 6 526 238,401
15:07:44 611 ▲ 8 2 237,875
15:07:38 610 ▲ 7 499 237,873
15:07:38 609 ▲ 6 1 237,374
15:05:10 609 ▲ 6 999 237,373
15:04:06 611 ▲ 8 26 236,374
15:03:36 611 ▲ 8 18 236,348
15:02:37 611 ▲ 8 1 236,330
15:02:32 609 ▲ 6 1 236,329
14:54:57 611 ▲ 8 392 236,328
14:54:57 609 ▲ 6 1,108 235,936
14:51:15 610 ▲ 7 1 234,828
14:49:52 609 ▲ 6 1,903 234,827
14:49:51 609 ▲ 6 597 232,924
14:48:15 609 ▲ 6 2 232,327
14:48:05 609 ▲ 6 22 232,325
14:46:05 609 ▲ 6 23 232,303
14:44:35 609 ▲ 6 23 232,280
14:42:35 609 ▲ 6 23 232,257
14:40:05 609 ▲ 6 30 232,234
14:38:58 610 ▲ 7 1,991 232,204
14:38:57 610 ▲ 7 10 230,213
14:38:57 608 ▲ 5 1,500 225,203
14:38:57 609 ▲ 6 5,000 230,203
14:38:57 607 ▲ 4 1,499 223,703
14:37:19 604 ▲ 1 1,241 222,204
14:35:51 604 ▲ 1 187 220,963
14:35:51 605 ▲ 2 302 220,776
14:34:06 606 ▲ 3 52 220,474
14:31:39 607 ▲ 4 1 220,422
14:31:18 606 ▲ 3 2,000 220,421
14:29:09 610 ▲ 7 1 218,421
14:26:51 609 ▲ 6 25 218,420
14:26:51 606 ▲ 3 1 218,395
14:25:41 609 ▲ 6 115 218,394
14:08:16 610 ▲ 7 4 218,279
14:07:33 610 ▲ 7 36 218,275
14:07:11 609 ▲ 6 1 218,239
14:05:28 609 ▲ 6 12 218,238
14:05:26 609 ▲ 6 1 218,226
14:03:38 606 ▲ 3 5,000 218,225
14:02:05 609 ▲ 6 438 213,225
14:02:00 609 ▲ 6 264 212,787
13:57:35 609 ▲ 6 1 212,523
13:57:24 607 ▲ 4 10 212,522
13:57:23 607 ▲ 4 10 212,512
13:56:56 607 ▲ 4 10 212,502
13:48:02 611 ▲ 8 1 212,492
13:47:57 607 ▲ 4 1,241 212,491
13:44:16 607 ▲ 4 393 211,250
13:44:16 610 ▲ 7 83 210,857
13:40:18 611 ▲ 8 20 210,774
13:40:02 611 ▲ 8 31 210,754
13:38:39 611 ▲ 8 30 210,723
13:34:58 611 ▲ 8 1 210,693
13:34:21 610 ▲ 7 1,603 210,692
13:34:21 611 ▲ 8 1,097 209,089
13:33:25 611 ▲ 8 40 207,992
13:31:57 614 ▲ 11 1 207,952
13:31:49 611 ▲ 8 1 207,951
13:25:41 614 ▲ 11 1 207,950
13:25:41 613 ▲ 10 1 207,949
13:25:10 612 ▲ 9 1 207,948
13:23:47 612 ▲ 9 700 207,947
13:23:22 612 ▲ 9 2,322 207,247
13:23:22 613 ▲ 10 2,158 204,925
13:22:20 614 ▲ 11 402 202,767
13:20:36 615 ▲ 12 127 202,365
13:15:24 615 ▲ 12 1 202,238
13:14:28 611 ▲ 8 1,000 202,237
13:14:01 615 ▲ 12 24 201,237
13:13:01 615 ▲ 12 33 201,213
13:12:31 615 ▲ 12 21 201,180
13:11:31 615 ▲ 12 28 201,159
13:11:01 616 ▲ 13 20 201,131
13:10:36 615 ▲ 12 8 201,111
13:10:36 615 ▲ 12 5 201,103
13:10:36 615 ▲ 12 1,100 201,098
13:10:01 615 ▲ 12 30 199,998
13:09:01 615 ▲ 12 35 199,968
13:08:01 615 ▲ 12 29 199,933
13:07:01 615 ▲ 12 35 199,904
13:05:57 615 ▲ 12 358 199,869
13:05:57 614 ▲ 11 227 199,511
13:05:57 613 ▲ 10 30 199,284
13:05:45 613 ▲ 10 1 199,254
13:05:30 613 ▲ 10 36 199,253
13:05:00 613 ▲ 10 25 199,217
13:03:30 613 ▲ 10 35 199,192
13:00:16 613 ▲ 10 1 199,157
12:59:30 613 ▲ 10 30 199,156
12:58:06 613 ▲ 10 13 199,126
12:58:05 613 ▲ 10 13 199,113
12:55:52 613 ▲ 10 12 199,100
12:55:30 613 ▲ 10 26 199,088
12:53:22 613 ▲ 10 1 199,062
12:53:20 613 ▲ 10 1 199,061
12:53:18 613 ▲ 10 1 199,060
12:53:16 613 ▲ 10 1 199,059
12:53:14 613 ▲ 10 1 199,058
12:53:13 613 ▲ 10 715 199,057
12:53:12 613 ▲ 10 1 198,342
12:53:11 613 ▲ 10 1 198,341
12:53:09 613 ▲ 10 1 198,340
12:53:09 613 ▲ 10 3 198,339
12:53:07 613 ▲ 10 1 198,336
12:53:07 613 ▲ 10 3 198,335
12:53:07 613 ▲ 10 5 198,332
12:53:05 613 ▲ 10 1 198,327
12:53:05 613 ▲ 10 3 198,326
12:53:05 613 ▲ 10 5 198,323
12:53:04 613 ▲ 10 1 198,318
12:53:04 613 ▲ 10 5 198,317
12:53:04 613 ▲ 10 3 198,312
12:53:02 613 ▲ 10 3 198,309
12:53:02 613 ▲ 10 1 198,306
12:53:02 613 ▲ 10 9 198,300
12:53:02 613 ▲ 10 5 198,305
12:53:02 613 ▲ 10 1 198,291
12:53:00 613 ▲ 10 13 198,290
12:53:00 613 ▲ 10 13 198,277
12:53:00 613 ▲ 10 13 198,264
12:53:00 613 ▲ 10 1 198,251
12:53:00 613 ▲ 10 3 198,250
12:53:00 613 ▲ 10 5 198,247
12:53:00 613 ▲ 10 10 198,242
12:52:58 613 ▲ 10 3 198,232
12:52:58 613 ▲ 10 1 198,229
12:52:58 613 ▲ 10 5 198,228
12:52:58 613 ▲ 10 10 198,223
12:52:57 612 ▲ 9 1,525 198,213
12:52:57 612 ▲ 9 1 196,688
12:52:00 611 ▲ 8 966 196,687
12:52:00 611 ▲ 8 35 195,721
12:51:22 610 ▲ 7 8,241 195,686
12:51:10 609 ▲ 6 9,664 187,445
12:51:00 609 ▲ 6 22 177,781
12:50:30 609 ▲ 6 24 177,759
12:49:30 609 ▲ 6 20 177,735
12:49:27 609 ▲ 6 1 177,715
12:48:38 609 ▲ 6 1 177,714
12:48:18 608 ▲ 5 12,144 177,713
12:48:18 608 ▲ 5 865 165,569
12:48:06 608 ▲ 5 10,000 164,704
12:47:18 607 ▲ 4 6,495 154,704
12:46:42 607 ▲ 4 5 148,209
12:46:35 607 ▲ 4 10,000 148,204
12:46:25 607 ▲ 4 1 138,204
12:46:03 606 ▲ 3 1,500 138,203
12:45:39 606 ▲ 3 4,343 136,703
12:45:19 605 ▲ 2 1 132,360
12:44:53 605 ▲ 2 8,945 132,359
12:44:09 605 ▲ 2 113 123,414
12:43:37 605 ▲ 2 11 123,301
12:43:15 604 ▲ 1 331 123,290
12:41:55 605 ▲ 2 18 122,959
12:37:45 605 ▲ 2 17 122,941
12:37:28 605 ▲ 2 100 122,924
12:37:24 605 ▲ 2 900 122,824
12:37:15 605 ▲ 2 95 121,924
12:37:00 605 ▲ 2 50 121,829
12:36:12 605 ▲ 2 100 121,779
12:33:30 605 ▲ 2 30 121,679
12:31:26 605 ▲ 2 1,240 121,649
12:29:10 605 ▲ 2 112 120,409
12:24:33 605 ▲ 2 1 120,297
12:22:58 605 ▲ 2 1 120,296
12:22:40 604 ▲ 1 845 120,295
12:10:24 605 ▲ 2 36 119,450
12:09:17 605 ▲ 2 2 119,414
12:01:29 605 ▲ 2 7 119,412
11:56:42 605 ▲ 2 441 119,405
11:54:23 605 ▲ 2 1,298 118,964
11:51:59 605 ▲ 2 1 117,666
11:51:52 605 ▲ 2 1 117,665
11:47:58 602 ▼ 1 4,099 117,664
11:47:58 603  0 901 113,565
11:47:38 603  0 1,248 112,664
11:46:06 606 ▲ 3 99 111,416
11:42:39 606 ▲ 3 1 111,317
11:42:27 603  0 3,807 111,316
11:42:21 603  0 1,855 107,509
11:42:14 603  0 145 105,654
11:42:02 603  0 855 105,509
11:41:46 603  0 90 104,654
11:41:39 603  0 1 104,564
11:41:34 603  0 1 104,563
11:41:33 603  0 1,053 104,562
11:41:18 603  0 19 103,509
11:41:03 603  0 1 103,490
11:41:00 603  0 4,127 103,489
11:41:00 604 ▲ 1 1,353 99,362
11:37:20 604 ▲ 1 3,000 98,009
11:29:28 606 ▲ 3 1 95,009
11:22:31 604 ▲ 1 825 95,008
11:19:20 606 ▲ 3 1 94,183
11:19:14 604 ▲ 1 300 94,182
11:18:11 604 ▲ 1 600 93,882
11:12:25 606 ▲ 3 23 93,282
11:12:07 606 ▲ 3 1 93,259
11:11:22 604 ▲ 1 200 93,258
11:11:12 604 ▲ 1 1,495 93,058
11:11:12 605 ▲ 2 143 91,563
11:02:45 606 ▲ 3 285 91,420
11:02:45 605 ▲ 2 15 91,135
11:01:53 605 ▲ 2 13 91,120
10:58:34 605 ▲ 2 100 91,107
10:55:30 605 ▲ 2 13 91,007
10:52:50 605 ▲ 2 12 90,994
10:52:50 605 ▲ 2 1 90,982
10:48:26 605 ▲ 2 346 90,981
10:47:24 606 ▲ 3 42 90,635
10:46:40 606 ▲ 3 1 90,593
10:43:24 606 ▲ 3 48 90,592
10:42:20 605 ▲ 2 4,693 90,544
10:40:50 605 ▲ 2 1 85,851
10:40:06 605 ▲ 2 1 85,850
10:38:58 604 ▲ 1 806 85,849
10:38:14 605 ▲ 2 50 85,043
10:32:00 605 ▲ 2 1 84,993
10:29:31 605 ▲ 2 1 84,992
10:29:28 605 ▲ 2 1 84,991
10:29:17 605 ▲ 2 94 84,990
10:28:19 605 ▲ 2 2,981 84,896
10:27:48 606 ▲ 3 1 81,915
10:27:25 605 ▲ 2 55 81,914
10:27:03 606 ▲ 3 3,161 81,859
10:24:54 606 ▲ 3 1 78,698
10:23:58 607 ▲ 4 13 78,697
10:21:35 607 ▲ 4 13 78,684
10:18:35 605 ▲ 2 6,189 78,671
10:17:47 608 ▲ 5 80 72,482
10:16:55 605 ▲ 2 1,139 72,402
10:16:52 605 ▲ 2 1,861 71,263
10:16:23 608 ▲ 5 21 69,402
10:14:49 608 ▲ 5 1,644 69,381
10:14:49 607 ▲ 4 87 67,737
10:13:35 608 ▲ 5 1 67,650
10:13:02 608 ▲ 5 1 67,649
10:12:50 605 ▲ 2 17 67,648
10:10:00 608 ▲ 5 5 67,631
10:08:30 608 ▲ 5 1 67,626
10:07:07 604 ▲ 1 74 67,625
10:07:07 605 ▲ 2 226 67,551
10:06:30 608 ▲ 5 50 67,325
09:57:00 609 ▲ 6 240 67,275
09:52:57 609 ▲ 6 1 67,035
09:52:46 603  0 88 67,034
09:49:56 603  0 5,000 66,946
09:49:25 610 ▲ 7 1 61,946
09:47:53 603  0 1 61,945
09:47:29 610 ▲ 7 1 61,944
09:47:17 603  0 1 61,943
09:47:15 610 ▲ 7 1 61,942
09:47:11 603  0 1 61,941
09:47:06 610 ▲ 7 1 61,940
09:47:02 603  0 1 61,939
09:46:59 610 ▲ 7 1 61,938
09:46:55 603  0 1 61,937
09:46:52 610 ▲ 7 20 61,936
09:46:42 603  0 1 61,916
09:46:34 610 ▲ 7 1 61,915
09:46:29 603  0 1 61,914
09:46:18 610 ▲ 7 1 61,913
09:46:05 603  0 1 61,912
09:45:51 610 ▲ 7 1 61,911
09:45:08 603  0 1 61,910
09:44:57 610 ▲ 7 1 61,909
09:44:44 603  0 1 61,908
09:43:06 610 ▲ 7 2 61,907
09:41:44 609 ▲ 6 1 61,905
09:39:23 603  0 1 61,904
09:38:38 610 ▲ 7 13 61,903
09:38:38 609 ▲ 6 36 61,890
09:38:38 607 ▲ 4 1 61,854
09:38:24 603  0 3,500 61,853
09:34:17 605 ▲ 2 5,511 58,353
09:31:42 605 ▲ 2 3,087 52,842
09:31:06 605 ▲ 2 100 49,755
09:30:41 602 ▼ 1 757 49,655
09:30:32 602 ▼ 1 33 48,898
09:30:25 602 ▼ 1 8 48,865
09:30:25 602 ▼ 1 148 48,857
09:30:22 602 ▼ 1 1 48,709
09:29:38 602 ▼ 1 8,053 48,708
09:29:16 602 ▼ 1 5,000 40,655
09:27:41 602 ▼ 1 3,765 35,655
09:27:41 603  0 35 31,890
09:26:26 603  0 1,200 31,855
09:26:07 603  0 10 30,655
09:20:51 603  0 3,000 30,645
09:20:09 604 ▲ 1 400 27,645
09:19:14 603  0 1,597 27,245
09:19:14 604 ▲ 1 33 25,648
09:18:50 605 ▲ 2 250 25,615
09:17:57 605 ▲ 2 350 25,365
09:11:53 604 ▲ 1 1,900 25,015
09:10:52 605 ▲ 2 1 23,115
09:10:45 604 ▲ 1 2,828 23,114
09:10:02 604 ▲ 1 2,026 20,286
09:10:02 604 ▲ 1 250 18,260
09:09:54 604 ▲ 1 3,000 18,010
09:09:30 604 ▲ 1 9,458 15,010
09:09:30 604 ▲ 1 5,000 5,552
09:06:47 604 ▲ 1 441 552
09:01:23 604 ▲ 1 7 111
09:00:10 604 ▲ 1 104 104

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
종목편집  새로고침 

mk포토

(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.