에이엔피
(015260)
코스피
전기,전자
액면가 500원
  10.18 15:59

1,045 (1,035)   [시가/고가/저가] 1,040 / 1,135 / 1,005 
전일비/등락률 ▲ 10 (0.97%) 매도호가/호가잔량 1,050 / 4,416
거래량/전일동시간대비 6,525,791 /▲ 4,920,556 매수호가/호가잔량 1,045 / 19,566
상한가/하한가 1,345 / 725 총매도/총매수잔량 159,561 / 240,462

매도잔량 호가 매수잔량
28,712 1,095 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
36,823 1,090
663 1,085
17,245 1,080
14,116 1,075
9,284 1,070
5,272 1,065
22,918 1,060
20,112 1,055
4,416 1,050
 
1,045 19,566
1,040 43,276
1,035 26,592
1,030 26,463
1,025 31,287
1,020 6,715
1,015 2,359
1,010 19,776
1,005 21,882
1,000 42,546
 
총매도잔량 순매수잔량 총매수잔량
159,561 80,901 240,462
시간외잔량 시간외잔량
0 24,760
 
에이엔피 015260
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,482.91 (-1.46)    FUTURE 329.20 (+0.05)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:57:31 1,045 ▲ 10 2,325 6,525,791
15:52:49 1,045 ▲ 10 1 6,523,466
15:50:52 1,045 ▲ 10 1 6,523,465
15:42:18 1,045 ▲ 10 60 6,523,464
15:40:48 1,045 ▲ 10 2 6,523,404
15:40:29 1,045 ▲ 10 7 6,523,402
15:40:00 1,045 ▲ 10 2,950 6,523,395
15:30:08 1,045 ▲ 10 77,425 6,520,445
15:19:59 1,050 ▲ 15 50 6,443,020
15:19:58 1,045 ▲ 10 1 6,442,970
15:19:57 1,045 ▲ 10 880 6,442,969
15:19:54 1,050 ▲ 15 2 6,442,089
15:19:50 1,050 ▲ 15 54 6,442,087
15:19:50 1,050 ▲ 15 100 6,442,033
15:19:46 1,050 ▲ 15 1 6,441,933
15:19:43 1,045 ▲ 10 2 6,441,932
15:19:39 1,050 ▲ 15 2 6,441,930
15:19:30 1,050 ▲ 15 100 6,441,928
15:19:27 1,050 ▲ 15 110 6,441,828
15:19:26 1,050 ▲ 15 100 6,441,718
15:19:26 1,050 ▲ 15 1 6,441,618
15:19:21 1,045 ▲ 10 6 6,441,617
15:19:19 1,050 ▲ 15 1 6,441,611
15:19:19 1,050 ▲ 15 3,798 6,441,610
15:19:13 1,050 ▲ 15 4,280 6,437,812
15:19:11 1,055 ▲ 20 1 6,433,532
15:19:08 1,050 ▲ 15 2,999 6,433,531
15:19:01 1,055 ▲ 20 114 6,430,532
15:19:00 1,055 ▲ 20 90 6,430,418
15:18:46 1,055 ▲ 20 1 6,430,328
15:18:43 1,050 ▲ 15 7 6,430,327
15:18:28 1,055 ▲ 20 56 6,430,320
15:18:27 1,055 ▲ 20 980 6,430,264
15:18:23 1,055 ▲ 20 1 6,429,284
15:18:19 1,050 ▲ 15 13 6,429,283
15:17:51 1,055 ▲ 20 1 6,429,270
15:17:48 1,050 ▲ 15 10,243 6,429,269
15:17:43 1,055 ▲ 20 4 6,419,026
15:17:29 1,055 ▲ 20 1 6,419,022
15:17:23 1,050 ▲ 15 3 6,419,021
15:17:10 1,055 ▲ 20 546 6,419,018
15:17:00 1,055 ▲ 20 50 6,418,472
15:16:50 1,055 ▲ 20 1 6,418,422
15:16:47 1,050 ▲ 15 1 6,418,421
15:16:39 1,055 ▲ 20 2,230 6,418,420
15:16:39 1,050 ▲ 15 1 6,416,190
15:16:39 1,050 ▲ 15 2 6,416,189
15:16:33 1,055 ▲ 20 2 6,416,187
15:16:06 1,055 ▲ 20 1 6,416,185
15:16:04 1,050 ▲ 15 1,900 6,416,184
15:16:04 1,050 ▲ 15 100 6,414,284
15:15:59 1,055 ▲ 20 1 6,414,184
15:15:56 1,050 ▲ 15 1,334 6,414,183
15:15:56 1,050 ▲ 15 5,000 6,412,849
15:15:55 1,050 ▲ 15 240 6,407,849
15:15:44 1,050 ▲ 15 1 6,407,609
15:15:38 1,045 ▲ 10 1 6,407,608
15:15:36 1,050 ▲ 15 1 6,407,607
15:15:32 1,045 ▲ 10 1,402 6,407,606
15:15:28 1,045 ▲ 10 500 6,406,204
15:15:24 1,050 ▲ 15 1,000 6,405,704
15:15:23 1,050 ▲ 15 730 6,404,704
15:15:02 1,050 ▲ 15 4,500 6,403,974
15:15:01 1,050 ▲ 15 200 6,399,474
15:14:45 1,050 ▲ 15 1 6,399,274
15:14:39 1,050 ▲ 15 77 6,399,273
15:14:37 1,050 ▲ 15 2,700 6,399,196
15:13:30 1,055 ▲ 20 1 6,396,496
15:13:24 1,050 ▲ 15 14,060 6,396,495
15:13:24 1,050 ▲ 15 1 6,382,435
15:13:23 1,045 ▲ 10 1 6,382,434
15:13:19 1,045 ▲ 10 3,822 6,382,433
15:13:19 1,045 ▲ 10 6,246 6,378,611
15:13:18 1,040 ▲ 5 1 6,372,365
15:13:17 1,045 ▲ 10 378 6,372,364
15:13:12 1,045 ▲ 10 2 6,371,986
15:13:03 1,045 ▲ 10 1 6,371,984
15:12:57 1,040 ▲ 5 1 6,371,983
15:12:45 1,045 ▲ 10 1 6,371,982
15:12:42 1,040 ▲ 5 1 6,371,981
15:12:35 1,045 ▲ 10 1 6,371,980
15:12:32 1,040 ▲ 5 1 6,371,979
15:12:25 1,045 ▲ 10 1 6,371,978
15:12:24 1,040 ▲ 5 1,706 6,371,977
15:12:23 1,040 ▲ 5 1 6,370,271
15:12:17 1,045 ▲ 10 1 6,370,270
15:12:14 1,040 ▲ 5 1 6,370,269
15:12:09 1,045 ▲ 10 1 6,370,268
15:12:03 1,040 ▲ 5 1 6,370,267
15:11:57 1,050 ▲ 15 1 6,370,266
15:11:55 1,040 ▲ 5 1 6,370,265
15:11:53 1,040 ▲ 5 100 6,370,264
15:11:50 1,050 ▲ 15 1 6,370,164
15:11:45 1,040 ▲ 5 1 6,370,163
15:11:43 1,050 ▲ 15 1 6,370,162
15:11:36 1,040 ▲ 5 7,500 6,370,161
15:11:36 1,040 ▲ 5 1 6,362,661
15:11:32 1,050 ▲ 15 1 6,362,660
15:11:32 1,045 ▲ 10 3 6,362,659
15:11:25 1,040 ▲ 5 1 6,362,656
15:11:08 1,050 ▲ 15 1 6,362,655
15:11:04 1,040 ▲ 5 15,570 6,362,654
15:11:04 1,045 ▲ 10 1,030 6,347,084
15:10:55 1,050 ▲ 15 1 6,346,054
15:10:50 1,040 ▲ 5 1 6,346,053
15:10:31 1,050 ▲ 15 1 6,346,052
15:10:30 1,040 ▲ 5 1 6,346,051
15:10:27 1,040 ▲ 5 1,000 6,346,050
15:10:20 1,040 ▲ 5 1 6,345,050
15:10:20 1,050 ▲ 15 1 6,345,049
15:10:15 1,045 ▲ 10 2,881 6,345,048
15:10:15 1,045 ▲ 10 2 6,342,167
15:09:59 1,045 ▲ 10 1 6,342,165
15:09:53 1,040 ▲ 5 654 6,342,164
15:09:44 1,040 ▲ 5 500 6,341,510
15:09:39 1,040 ▲ 5 1 6,341,010
15:09:30 1,045 ▲ 10 1,000 6,341,009
15:09:13 1,045 ▲ 10 13,122 6,340,009
15:09:01 1,045 ▲ 10 20 6,326,887
15:08:54 1,050 ▲ 15 1 6,326,867
15:08:49 1,045 ▲ 10 100 6,326,866
15:08:39 1,050 ▲ 15 1 6,326,766
15:08:36 1,045 ▲ 10 1,250 6,326,765
15:08:29 1,045 ▲ 10 500 6,325,515
15:08:24 1,050 ▲ 15 1 6,325,015
15:08:18 1,045 ▲ 10 1,000 6,325,014
15:07:55 1,050 ▲ 15 300 6,324,014
15:07:34 1,050 ▲ 15 1 6,323,714
15:07:28 1,045 ▲ 10 737 6,323,713
15:07:19 1,050 ▲ 15 222 6,322,976
15:07:17 1,050 ▲ 15 1 6,322,754
15:07:15 1,045 ▲ 10 285 6,322,753
15:07:13 1,050 ▲ 15 223 6,322,468
15:07:09 1,050 ▲ 15 1 6,322,245
15:07:05 1,045 ▲ 10 5,894 6,322,244
15:06:47 1,050 ▲ 15 100 6,316,350
15:06:46 1,050 ▲ 15 1 6,316,250
15:06:42 1,045 ▲ 10 7 6,316,249
15:06:34 1,050 ▲ 15 1 6,316,242
15:06:19 1,050 ▲ 15 100 6,316,241
15:06:09 1,050 ▲ 15 300 6,316,141
15:05:51 1,050 ▲ 15 300 6,315,841
15:05:41 1,050 ▲ 15 300 6,315,541
15:05:39 1,045 ▲ 10 65 6,315,241
15:05:37 1,050 ▲ 15 880 6,315,176
15:05:34 1,050 ▲ 15 1,000 6,314,296
15:05:10 1,050 ▲ 15 173 6,313,296
15:04:58 1,050 ▲ 15 1 6,313,123
15:04:54 1,045 ▲ 10 2,000 6,313,122
15:04:50 1,050 ▲ 15 234 6,311,122
15:04:10 1,050 ▲ 15 1 6,310,888
15:04:10 1,050 ▲ 15 1 6,310,887
15:04:10 1,050 ▲ 15 1 6,310,886
15:04:10 1,050 ▲ 15 1 6,310,885
15:04:10 1,050 ▲ 15 1 6,310,884
15:04:10 1,050 ▲ 15 1 6,310,883
15:03:40 1,050 ▲ 15 2,342 6,310,882
15:03:05 1,050 ▲ 15 1 6,308,540
15:03:01 1,045 ▲ 10 105 6,308,539
15:02:52 1,050 ▲ 15 1 6,308,434
15:02:49 1,045 ▲ 10 1,000 6,308,433
15:02:45 1,045 ▲ 10 4,807 6,307,433
15:02:41 1,045 ▲ 10 1 6,302,626
15:02:39 1,040 ▲ 5 7 6,302,625
15:02:36 1,040 ▲ 5 1 6,302,618
15:02:27 1,045 ▲ 10 1,000 6,302,617
15:01:58 1,045 ▲ 10 1,369 6,301,617
15:01:19 1,045 ▲ 10 1 6,300,248
15:01:10 1,040 ▲ 5 1 6,300,247
15:00:54 1,045 ▲ 10 50 6,300,246
15:00:39 1,045 ▲ 10 10 6,300,196
15:00:37 1,045 ▲ 10 10 6,300,186
15:00:35 1,045 ▲ 10 10 6,300,176
15:00:34 1,045 ▲ 10 1 6,300,166
15:00:33 1,045 ▲ 10 10 6,300,165
15:00:22 1,040 ▲ 5 100 6,300,155
15:00:14 1,040 ▲ 5 97 6,300,055
15:00:08 1,040 ▲ 5 1 6,299,958
15:00:04 1,035  0 1,295 6,299,957
14:59:48 1,040 ▲ 5 1 6,298,662
14:59:43 1,035  0 3,594 6,298,661
14:59:32 1,040 ▲ 5 1,333 6,295,067
14:59:21 1,040 ▲ 5 3 6,293,734
14:59:05 1,040 ▲ 5 1 6,293,731
14:59:05 1,040 ▲ 5 1,200 6,293,730
14:59:01 1,035  0 100 6,292,530
14:59:00 1,040 ▲ 5 23 6,292,430
14:58:57 1,045 ▲ 10 1 6,292,407
14:58:53 1,040 ▲ 5 2,233 6,292,406
14:58:45 1,045 ▲ 10 1 6,290,173
14:58:38 1,035  0 19,182 6,290,172
14:58:38 1,040 ▲ 5 5,071 6,270,990
14:58:37 1,045 ▲ 10 1 6,265,919
14:58:33 1,040 ▲ 5 80 6,265,918
14:58:28 1,040 ▲ 5 3,322 6,265,838
14:58:28 1,040 ▲ 5 13,824 6,262,516
14:58:18 1,040 ▲ 5 10 6,248,692
14:58:02 1,040 ▲ 5 1 6,248,682
14:57:56 1,035  0 2,000 6,248,681
14:57:55 1,040 ▲ 5 50 6,246,681
14:57:39 1,045 ▲ 10 1 6,246,631
14:57:39 1,040 ▲ 5 54 6,246,630
14:57:29 1,035  0 200 6,246,576
14:57:22 1,040 ▲ 5 3,445 6,246,376
14:57:17 1,040 ▲ 5 1,222 6,242,931
14:57:15 1,040 ▲ 5 2,580 6,241,709
14:57:11 1,040 ▲ 5 990 6,239,129
14:57:08 1,040 ▲ 5 8,201 6,238,139
14:57:08 1,040 ▲ 5 165 6,229,938
14:56:51 1,040 ▲ 5 88 6,229,773
14:56:50 1,035  0 1 6,229,685
14:56:39 1,040 ▲ 5 344 6,229,684
14:56:28 1,035  0 7 6,229,340
14:56:26 1,040 ▲ 5 122 6,229,333
14:56:24 1,035  0 3,271 6,229,211
14:56:17 1,040 ▲ 5 233 6,225,940
14:56:17 1,040 ▲ 5 570 6,225,707
14:56:11 1,040 ▲ 5 998 6,225,137
14:55:46 1,040 ▲ 5 1,945 6,224,139
14:55:41 1,040 ▲ 5 199 6,222,194
14:55:29 1,040 ▲ 5 20 6,221,995
14:54:43 1,040 ▲ 5 200 6,221,975
14:54:35 1,035  0 476 6,221,775
14:54:01 1,035  0 255 6,221,299
14:53:38 1,040 ▲ 5 762 6,221,044
14:53:33 1,040 ▲ 5 480 6,220,282
14:53:32 1,040 ▲ 5 23 6,219,802
14:53:24 1,040 ▲ 5 1,000 6,219,779
14:53:19 1,040 ▲ 5 100 6,218,779
14:53:18 1,040 ▲ 5 330 6,218,679
14:53:11 1,040 ▲ 5 100 6,218,349
14:53:01 1,040 ▲ 5 4 6,218,249
14:53:00 1,035  0 529 6,218,245
14:52:58 1,045 ▲ 10 1 6,217,716
14:52:54 1,035  0 375 6,217,715
14:52:54 1,040 ▲ 5 5 6,217,340
14:52:54 1,040 ▲ 5 930 6,217,335
14:52:54 1,040 ▲ 5 200 6,216,405
14:52:49 1,040 ▲ 5 1 6,216,205
14:52:42 1,040 ▲ 5 20 6,216,204
14:52:41 1,040 ▲ 5 20 6,216,184
14:52:36 1,040 ▲ 5 200 6,216,164
14:52:29 1,040 ▲ 5 1,000 6,215,964
14:52:16 1,040 ▲ 5 1 6,214,964
14:52:12 1,035  0 1 6,214,963
14:52:12 1,040 ▲ 5 50 6,214,962
14:52:12 1,035  0 1,622 6,214,912
14:52:08 1,040 ▲ 5 3,233 6,213,290
14:52:07 1,040 ▲ 5 1,000 6,210,057
14:52:04 1,045 ▲ 10 100 6,209,057
14:52:04 1,045 ▲ 10 1 6,208,957
14:52:03 1,040 ▲ 5 3,057 6,208,956
14:52:01 1,040 ▲ 5 8,732 6,205,899
14:51:48 1,040 ▲ 5 12,718 6,197,167
14:51:46 1,040 ▲ 5 3,000 6,184,449
14:51:38 1,045 ▲ 10 1 6,181,449
14:51:37 1,040 ▲ 5 1 6,181,448
14:51:33 1,045 ▲ 10 4 6,181,447
14:51:25 1,045 ▲ 10 190 6,181,443
14:51:24 1,040 ▲ 5 192 6,181,253
14:50:52 1,040 ▲ 5 1,000 6,181,061
14:50:37 1,045 ▲ 10 100 6,180,061
14:50:28 1,045 ▲ 10 434 6,179,961
14:50:15 1,045 ▲ 10 161 6,179,527
14:48:50 1,050 ▲ 15 1 6,179,366
14:48:50 1,045 ▲ 10 1 6,179,365
14:48:43 1,045 ▲ 10 20 6,179,364
14:48:15 1,040 ▲ 5 3,700 6,179,344
14:47:40 1,050 ▲ 15 99 6,175,644
14:47:40 1,045 ▲ 10 1 6,175,545
14:46:56 1,050 ▲ 15 10 6,175,544
14:46:53 1,050 ▲ 15 1 6,175,534
14:46:46 1,040 ▲ 5 1 6,175,533
14:46:45 1,050 ▲ 15 1 6,175,532
14:46:42 1,040 ▲ 5 1,200 6,175,531
14:46:29 1,050 ▲ 15 1 6,174,331
14:46:24 1,040 ▲ 5 2,862 6,174,330
14:46:18 1,040 ▲ 5 2,466 6,171,468
14:46:18 1,045 ▲ 10 1,271 6,169,002
14:45:50 1,050 ▲ 15 1 6,167,731
14:45:47 1,045 ▲ 10 228 6,167,730
14:45:09 1,050 ▲ 15 1 6,167,502
14:45:08 1,050 ▲ 15 804 6,167,501
14:45:05 1,050 ▲ 15 50 6,166,697
14:45:05 1,050 ▲ 15 4,204 6,166,647
14:45:02 1,050 ▲ 15 1 6,162,443
14:44:59 1,040 ▲ 5 9,639 6,162,442
14:44:59 1,045 ▲ 10 10,929 6,152,803
14:44:33 1,050 ▲ 15 1 6,141,874
14:44:30 1,045 ▲ 10 1,192 6,141,873
14:44:30 1,045 ▲ 10 9 6,140,681
14:44:27 1,045 ▲ 10 300 6,140,672
14:44:26 1,045 ▲ 10 6,499 6,140,372
14:44:25 1,050 ▲ 15 43 6,133,873
14:44:22 1,050 ▲ 15 1 6,133,830
14:44:18 1,045 ▲ 10 2,500 6,133,829
14:44:16 1,045 ▲ 10 1 6,131,329
14:44:16 1,050 ▲ 15 1 6,131,328
14:44:11 1,045 ▲ 10 1,500 6,131,327
14:44:08 1,045 ▲ 10 1 6,129,827
14:44:07 1,050 ▲ 15 1 6,129,826
14:44:04 1,045 ▲ 10 1 6,129,825
14:44:04 1,050 ▲ 15 2 6,129,824
14:44:04 1,050 ▲ 15 2 6,129,822
14:43:37 1,050 ▲ 15 30 6,129,820
14:43:36 1,050 ▲ 15 1 6,129,790
14:43:35 1,045 ▲ 10 3,591 6,129,789
14:43:33 1,045 ▲ 10 1 6,126,198
14:43:29 1,050 ▲ 15 1 6,126,197
14:43:25 1,045 ▲ 10 3,365 6,126,196
14:43:25 1,050 ▲ 15 11 6,122,831
14:43:22 1,050 ▲ 15 1 6,122,820
14:43:17 1,045 ▲ 10 1 6,122,819
14:43:16 1,050 ▲ 15 1 6,122,818
14:43:05 1,045 ▲ 10 2 6,122,817
14:43:00 1,050 ▲ 15 3 6,122,815
14:42:43 1,050 ▲ 15 1 6,122,812
14:42:42 1,045 ▲ 10 1 6,122,811
14:42:36 1,045 ▲ 10 1 6,122,810
14:42:35 1,055 ▲ 20 1 6,122,809
14:42:31 1,045 ▲ 10 1 6,122,808
14:42:26 1,055 ▲ 20 3 6,122,807
14:42:15 1,055 ▲ 20 1 6,122,804
14:42:10 1,045 ▲ 10 1 6,122,803
14:42:09 1,055 ▲ 20 1 6,122,802
14:42:04 1,045 ▲ 10 1 6,122,801
14:42:00 1,050 ▲ 15 2 6,122,800
14:41:23 1,050 ▲ 15 209 6,122,798
14:41:17 1,050 ▲ 15 2,648 6,122,589
14:41:04 1,050 ▲ 15 10 6,119,941
14:40:25 1,050 ▲ 15 100 6,119,931
14:40:18 1,050 ▲ 15 302 6,119,831
14:39:36 1,050 ▲ 15 2,069 6,119,529
14:38:53 1,050 ▲ 15 950 6,117,460
14:38:32 1,050 ▲ 15 1 6,116,510
14:38:28 1,045 ▲ 10 19 6,116,509
14:38:15 1,050 ▲ 15 1 6,116,490
14:38:09 1,045 ▲ 10 1 6,116,489
14:38:03 1,050 ▲ 15 2,001 6,116,488
14:38:03 1,050 ▲ 15 49 6,114,487
14:37:53 1,050 ▲ 15 950 6,114,438
14:37:45 1,045 ▲ 10 250 6,113,488
14:37:14 1,055 ▲ 20 1 6,113,238
14:37:14 1,050 ▲ 15 26 6,113,237
14:37:06 1,050 ▲ 15 1 6,113,211
14:37:03 1,050 ▲ 15 3,600 6,113,210
14:36:52 1,055 ▲ 20 1 6,109,610
14:36:48 1,050 ▲ 15 4,341 6,109,609
14:36:48 1,050 ▲ 15 1,900 6,105,268
14:36:48 1,050 ▲ 15 1 6,103,368
14:36:43 1,050 ▲ 15 1 6,103,367
14:36:43 1,045 ▲ 10 243 6,103,366
14:36:35 1,045 ▲ 10 1,757 6,103,123
14:36:30 1,045 ▲ 10 300 6,101,366
14:35:41 1,050 ▲ 15 1 6,101,066
14:35:41 1,040 ▲ 5 1,589 6,101,065
14:35:41 1,045 ▲ 10 10,006 6,099,476
14:35:37 1,045 ▲ 10 899 6,089,470
14:35:13 1,050 ▲ 15 1 6,088,571
14:35:10 1,040 ▲ 5 1 6,088,570
14:35:07 1,055 ▲ 20 1 6,088,569
14:35:06 1,040 ▲ 5 13,209 6,088,568
14:35:06 1,045 ▲ 10 13,709 6,075,359
14:35:06 1,050 ▲ 15 5,980 6,061,650
14:35:03 1,050 ▲ 15 6,342 6,055,670
14:35:00 1,055 ▲ 20 1 6,049,328
14:34:57 1,050 ▲ 15 310 6,049,327
14:34:41 1,055 ▲ 20 1 6,049,017
14:34:40 1,050 ▲ 15 238 6,049,016
14:34:38 1,050 ▲ 15 11 6,048,778
14:34:27 1,055 ▲ 20 2,242 6,048,767
14:34:05 1,055 ▲ 20 4,000 6,046,525
14:33:29 1,055 ▲ 20 1 6,042,525
14:33:24 1,050 ▲ 15 50 6,042,524
14:32:57 1,055 ▲ 20 547 6,042,474
14:32:35 1,055 ▲ 20 1 6,041,927
14:32:32 1,050 ▲ 15 10 6,041,926
14:31:47 1,055 ▲ 20 1 6,041,916
14:31:44 1,050 ▲ 15 281 6,041,915
14:31:38 1,055 ▲ 20 1 6,041,634
14:31:34 1,050 ▲ 15 100 6,041,633
14:31:22 1,050 ▲ 15 865 6,041,533
14:31:16 1,055 ▲ 20 10 6,040,668
14:30:58 1,055 ▲ 20 1 6,040,658
14:30:54 1,050 ▲ 15 15 6,040,657
14:30:40 1,055 ▲ 20 1 6,040,642
14:30:36 1,050 ▲ 15 1,207 6,040,641
14:30:34 1,055 ▲ 20 154 6,039,434
14:30:27 1,055 ▲ 20 1 6,039,280
14:30:27 1,050 ▲ 15 7 6,039,279
14:30:24 1,050 ▲ 15 960 6,039,272
14:30:12 1,055 ▲ 20 1 6,038,312
14:30:06 1,050 ▲ 15 210 6,038,311
14:29:18 1,055 ▲ 20 100 6,038,101
14:29:16 1,055 ▲ 20 100 6,038,001
14:29:11 1,055 ▲ 20 3 6,037,901
14:29:11 1,055 ▲ 20 3 6,037,898
14:29:11 1,055 ▲ 20 3 6,037,895
14:29:11 1,055 ▲ 20 3 6,037,892
14:29:10 1,055 ▲ 20 3 6,037,889
14:29:10 1,055 ▲ 20 3 6,037,886
14:28:59 1,055 ▲ 20 1,000 6,037,883
14:28:58 1,055 ▲ 20 2 6,036,883
14:28:58 1,055 ▲ 20 2 6,036,881
14:28:58 1,055 ▲ 20 2 6,036,879
14:28:57 1,055 ▲ 20 2 6,036,877
14:28:57 1,055 ▲ 20 2 6,036,875
14:28:57 1,055 ▲ 20 2 6,036,873
14:28:57 1,055 ▲ 20 2 6,036,871
14:28:57 1,055 ▲ 20 2 6,036,869
14:28:57 1,055 ▲ 20 2 6,036,867
14:28:16 1,055 ▲ 20 1 6,036,865
14:28:13 1,050 ▲ 15 500 6,036,864
14:28:06 1,055 ▲ 20 30 6,036,364
14:28:00 1,055 ▲ 20 1 6,036,334
14:27:57 1,050 ▲ 15 1,285 6,036,333
14:27:38 1,055 ▲ 20 1 6,035,048
14:27:34 1,050 ▲ 15 5,016 6,035,047
14:26:38 1,055 ▲ 20 529 6,030,031
14:25:44 1,055 ▲ 20 10 6,029,502
14:25:43 1,055 ▲ 20 2 6,029,492
14:24:49 1,055 ▲ 20 1 6,029,490
14:24:43 1,050 ▲ 15 200 6,029,489
14:24:08 1,055 ▲ 20 300 6,029,289
14:24:05 1,045 ▲ 10 3,301 6,028,989
14:24:05 1,050 ▲ 15 3,045 6,025,688
14:23:39 1,055 ▲ 20 1 6,022,643
14:23:02 1,050 ▲ 15 247 6,022,642
14:23:02 1,050 ▲ 15 2,334 6,022,395
14:23:00 1,050 ▲ 15 10 6,020,061
14:22:44 1,055 ▲ 20 1 6,020,051
14:22:44 1,050 ▲ 15 1,000 6,020,050
14:22:33 1,050 ▲ 15 3 6,019,050
14:22:27 1,050 ▲ 15 7,000 6,019,047
14:22:05 1,055 ▲ 20 1,500 6,012,047
14:22:03 1,050 ▲ 15 6,797 6,010,547
14:22:03 1,055 ▲ 20 1,884 6,003,750
14:21:47 1,060 ▲ 25 1 6,001,866
14:21:44 1,055 ▲ 20 342 6,001,865
14:21:36 1,055 ▲ 20 857 6,001,523
14:21:19 1,055 ▲ 20 801 6,000,666
14:21:15 1,055 ▲ 20 5,701 5,999,865
14:20:03 1,050 ▲ 15 262 5,994,164
14:19:37 1,055 ▲ 20 2,000 5,993,902
14:19:16 1,055 ▲ 20 2,000 5,991,902
14:19:06 1,055 ▲ 20 2,500 5,989,902
14:18:57 1,055 ▲ 20 15 5,987,402
14:18:22 1,055 ▲ 20 473 5,987,387
14:18:01 1,055 ▲ 20 3,000 5,986,914
14:17:48 1,055 ▲ 20 1 5,983,914
14:17:28 1,055 ▲ 20 6,039 5,983,913
14:17:19 1,060 ▲ 25 1 5,977,874
14:17:16 1,055 ▲ 20 30 5,977,873
14:17:09 1,060 ▲ 25 230 5,977,843
14:17:05 1,060 ▲ 25 1 5,977,613
14:17:01 1,055 ▲ 20 500 5,977,612
14:16:45 1,060 ▲ 25 1 5,977,112
14:16:42 1,055 ▲ 20 1,711 5,977,111
14:16:30 1,060 ▲ 25 5,016 5,975,400
14:16:01 1,060 ▲ 25 1 5,970,384
14:15:59 1,055 ▲ 20 2,101 5,970,383
14:15:53 1,055 ▲ 20 199 5,968,282
14:15:52 1,060 ▲ 25 1 5,968,083
14:15:49 1,055 ▲ 20 1 5,968,082
14:15:28 1,060 ▲ 25 1 5,968,081
14:15:27 1,050 ▲ 15 1 5,968,080
14:15:25 1,055 ▲ 20 16,042 5,968,079
14:15:12 1,055 ▲ 20 1 5,952,037
14:15:11 1,050 ▲ 15 200 5,952,036
14:15:09 1,050 ▲ 15 3,000 5,951,836
14:15:07 1,050 ▲ 15 1,234 5,948,836
14:15:05 1,050 ▲ 15 1 5,947,602
14:15:05 1,050 ▲ 15 5,565 5,947,601
14:15:03 1,050 ▲ 15 30 5,942,036
14:15:00 1,050 ▲ 15 1,177 5,942,006
14:13:51 1,055 ▲ 20 1 5,940,829
14:13:47 1,050 ▲ 15 1 5,940,828
14:13:47 1,050 ▲ 15 461 5,940,827
14:13:21 1,050 ▲ 15 47 5,940,366
14:13:19 1,050 ▲ 15 953 5,940,319
14:13:13 1,050 ▲ 15 1 5,939,366
14:13:10 1,045 ▲ 10 20 5,939,365
14:13:02 1,050 ▲ 15 1 5,939,345
14:13:00 1,045 ▲ 10 600 5,939,344
14:12:58 1,050 ▲ 15 45 5,938,744
14:12:54 1,055 ▲ 20 1 5,938,699
14:12:54 1,050 ▲ 15 24 5,938,698
14:12:44 1,050 ▲ 15 500 5,938,674
14:12:41 1,050 ▲ 15 97 5,938,174
14:12:39 1,050 ▲ 15 502 5,938,077
14:12:36 1,055 ▲ 20 1 5,937,575
14:12:33 1,050 ▲ 15 498 5,937,574
14:12:25 1,050 ▲ 15 10 5,937,076
14:12:16 1,050 ▲ 15 30 5,937,066
14:12:14 1,055 ▲ 20 1 5,937,036
14:12:09 1,050 ▲ 15 3,673 5,937,035
14:12:09 1,050 ▲ 15 2,000 5,933,362
14:12:05 1,045 ▲ 10 105 5,931,362
14:11:48 1,050 ▲ 15 1 5,931,257
14:11:38 1,045 ▲ 10 1,000 5,931,256

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,482.91 ▼ 1.46 -0.06%
코스닥 668.42 ▼ 2.09 -0.31%
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.