안랩
(053800)
코스닥
우량기업부
액면가 500원
  04.26 10:43

67,900 (68,200)   [시가/고가/저가] 68,200 / 68,500 / 67,100 
전일비/등락률 ▼ 300 (-0.44%) 매도호가/호가잔량 67,900 / 116
거래량/전일동시간대비 36,131 /▼ 34,208 매수호가/호가잔량 67,800 / 351
상한가/하한가 88,600 / 47,800 총매도/총매수잔량 3,363 / 22,373

매도잔량 호가 매수잔량
690 68,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
146 68,700
341 68,600
463 68,500
132 68,400
160 68,300
485 68,200
454 68,100
376 68,000
116 67,900
 
67,800 351
67,700 183
67,600 1,187
67,500 2,856
67,400 1,305
67,300 771
67,200 4,077
67,100 7,291
67,000 3,588
66,900 764
 
총매도잔량 순매수잔량 총매수잔량
3,363 19,010 22,373
시간외잔량 시간외잔량
0 0
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 877.32 (+7.39)    FUTURE 318.55 (+4.45)   Basis: 0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:42:56 67,900 ▼ 300 5 36,131
10:42:45 67,900 ▼ 300 300 36,126
10:41:59 67,900 ▼ 300 6 35,826
10:41:45 67,900 ▼ 300 20 35,820
10:41:41 67,800 ▼ 400 1 35,800
10:41:03 67,900 ▼ 300 5 35,799
10:40:26 67,900 ▼ 300 20 35,794
10:40:06 67,900 ▼ 300 5 35,774
10:39:48 67,800 ▼ 400 201 35,769
10:39:45 67,800 ▼ 400 1 35,568
10:39:44 67,800 ▼ 400 133 35,567
10:39:17 67,800 ▼ 400 1 35,434
10:39:09 67,800 ▼ 400 6 35,433
10:39:00 67,800 ▼ 400 1 35,427
10:38:40 67,800 ▼ 400 10 35,426
10:38:20 67,800 ▼ 400 40 35,416
10:38:19 67,700 ▼ 500 10 35,376
10:38:12 67,800 ▼ 400 5 35,366
10:37:46 67,800 ▼ 400 10 35,361
10:37:29 67,800 ▼ 400 1 35,351
10:37:28 67,700 ▼ 500 1 35,350
10:37:26 67,700 ▼ 500 300 35,349
10:37:12 67,700 ▼ 500 10 35,049
10:37:01 67,700 ▼ 500 178 35,039
10:36:47 67,700 ▼ 500 6 34,861
10:36:21 67,600 ▼ 600 49 34,855
10:36:21 67,500 ▼ 700 4 34,806
10:36:16 67,600 ▼ 600 2 34,802
10:36:14 67,600 ▼ 600 90 34,800
10:36:07 67,600 ▼ 600 30 34,710
10:36:03 67,600 ▼ 600 2 34,680
10:36:00 67,600 ▼ 600 50 34,678
10:35:53 67,600 ▼ 600 1 34,628
10:35:50 67,600 ▼ 600 5 34,627
10:35:42 67,600 ▼ 600 14 34,622
10:35:35 67,600 ▼ 600 10 34,608
10:35:24 67,500 ▼ 700 30 34,598
10:35:06 67,500 ▼ 700 1 34,568
10:35:04 67,500 ▼ 700 300 34,567
10:34:50 67,600 ▼ 600 10 34,267
10:34:45 67,600 ▼ 600 10 34,257
10:34:44 67,500 ▼ 700 52 34,247
10:34:25 67,600 ▼ 600 1 34,195
10:34:17 67,500 ▼ 700 6 34,194
10:34:12 67,600 ▼ 600 1 34,188
10:34:11 67,600 ▼ 600 3 34,187
10:33:57 67,600 ▼ 600 6 34,184
10:33:50 67,600 ▼ 600 10 34,178
10:33:42 67,600 ▼ 600 5 34,168
10:33:19 67,600 ▼ 600 1 34,163
10:33:18 67,600 ▼ 600 1 34,162
10:33:11 67,600 ▼ 600 46 34,161
10:33:08 67,600 ▼ 600 1 34,115
10:33:01 67,500 ▼ 700 500 34,114
10:32:58 67,600 ▼ 600 2 33,614
10:32:43 67,600 ▼ 600 26 33,612
10:32:37 67,600 ▼ 600 30 33,586
10:32:30 67,500 ▼ 700 20 33,556
10:32:23 67,600 ▼ 600 6 33,536
10:32:13 67,600 ▼ 600 1 33,530
10:32:07 67,600 ▼ 600 1 33,529
10:32:07 67,500 ▼ 700 7 33,528
10:32:03 67,600 ▼ 600 5 33,521
10:31:50 67,500 ▼ 700 20 33,516
10:31:38 67,600 ▼ 600 1 33,496
10:31:16 67,500 ▼ 700 1 33,495
10:31:07 67,500 ▼ 700 100 33,494
10:31:06 67,600 ▼ 600 5 33,394
10:30:59 67,500 ▼ 700 15 33,389
10:30:28 67,600 ▼ 600 1 33,374
10:30:19 67,600 ▼ 600 1 33,373
10:29:59 67,600 ▼ 600 2 33,372
10:29:50 67,500 ▼ 700 209 33,370
10:29:41 67,600 ▼ 600 5 33,161
10:29:14 67,600 ▼ 600 27 33,156
10:29:13 67,500 ▼ 700 117 33,129
10:29:04 67,500 ▼ 700 10 33,012
10:28:00 67,500 ▼ 700 80 33,002
10:28:00 67,600 ▼ 600 1 32,922
10:27:53 67,600 ▼ 600 1 32,921
10:27:19 67,500 ▼ 700 2 32,920
10:27:10 67,500 ▼ 700 2 32,918
10:27:00 67,600 ▼ 600 89 32,916
10:25:50 67,700 ▼ 500 2 32,827
10:25:38 67,600 ▼ 600 10 32,825
10:25:22 67,700 ▼ 500 13 32,815
10:25:10 67,700 ▼ 500 1 32,802
10:24:53 67,700 ▼ 500 6 32,801
10:24:08 67,600 ▼ 600 4 32,795
10:24:08 67,600 ▼ 600 5 32,791
10:23:37 67,600 ▼ 600 10 32,786
10:23:28 67,600 ▼ 600 5 32,776
10:23:06 67,600 ▼ 600 1 32,771
10:22:31 67,600 ▼ 600 6 32,770
10:22:01 67,500 ▼ 700 26 32,764
10:21:46 67,500 ▼ 700 4 32,738
10:21:35 67,600 ▼ 600 5 32,734
10:21:32 67,500 ▼ 700 34 32,729
10:21:21 67,500 ▼ 700 4 32,695
10:21:17 67,500 ▼ 700 10 32,691
10:21:10 67,500 ▼ 700 42 32,681
10:21:00 67,500 ▼ 700 1 32,639
10:20:56 67,500 ▼ 700 11 32,638
10:20:38 67,500 ▼ 700 6 32,627
10:20:38 67,400 ▼ 800 5 32,621
10:20:32 67,400 ▼ 800 3 32,616
10:20:28 67,500 ▼ 700 5 32,613
10:20:26 67,500 ▼ 700 1 32,608
10:19:50 67,500 ▼ 700 1 32,607
10:19:44 67,500 ▼ 700 1 32,606
10:19:41 67,500 ▼ 700 5 32,605
10:19:31 67,500 ▼ 700 1 32,600
10:19:27 67,500 ▼ 700 60 32,599
10:18:51 67,500 ▼ 700 54 32,539
10:18:32 67,500 ▼ 700 1 32,485
10:18:22 67,400 ▼ 800 20 32,484
10:17:53 67,400 ▼ 800 10 32,464
10:17:28 67,500 ▼ 700 21 32,454
10:17:14 67,500 ▼ 700 10 32,433
10:17:00 67,500 ▼ 700 407 32,423
10:16:52 67,500 ▼ 700 8 32,016
10:16:50 67,600 ▼ 600 1 32,008
10:16:46 67,500 ▼ 700 30 32,007
10:16:21 67,600 ▼ 600 1 31,977
10:16:14 67,600 ▼ 600 2 31,976
10:15:16 67,600 ▼ 600 1 31,974
10:15:01 67,600 ▼ 600 14 31,973
10:14:26 67,700 ▼ 500 43 31,959
10:14:26 67,600 ▼ 600 2 31,916
10:14:17 67,600 ▼ 600 148 31,914
10:14:16 67,700 ▼ 500 1 31,766
10:14:09 67,600 ▼ 600 19 31,765
10:14:03 67,700 ▼ 500 6 31,746
10:13:45 67,700 ▼ 500 20 31,740
10:13:34 67,700 ▼ 500 2 31,720
10:13:07 67,700 ▼ 500 5 31,718
10:13:01 67,600 ▼ 600 10 31,713
10:12:48 67,600 ▼ 600 58 31,703
10:12:34 67,600 ▼ 600 21 31,645
10:12:33 67,600 ▼ 600 14 31,624
10:12:10 67,600 ▼ 600 6 31,610
10:11:44 67,600 ▼ 600 30 31,604
10:11:37 67,600 ▼ 600 29 31,574
10:11:32 67,700 ▼ 500 1 31,545
10:11:18 67,600 ▼ 600 13 31,544
10:11:16 67,600 ▼ 600 21 31,531
10:10:59 67,600 ▼ 600 1 31,510
10:10:58 67,600 ▼ 600 1 31,509
10:10:18 67,500 ▼ 700 23 31,508
10:10:16 67,500 ▼ 700 7 31,485
10:10:10 67,500 ▼ 700 3 31,478
10:10:10 67,500 ▼ 700 390 31,475
10:10:01 67,700 ▼ 500 1 31,085
10:09:59 67,500 ▼ 700 15 31,084
10:09:22 67,500 ▼ 700 125 31,069
10:09:22 67,600 ▼ 600 217 30,944
10:08:52 67,700 ▼ 500 300 30,727
10:08:51 67,700 ▼ 500 64 30,427
10:08:31 67,700 ▼ 500 20 30,363
10:07:59 67,800 ▼ 400 1 30,343
10:07:25 67,700 ▼ 500 1 30,342
10:07:00 67,800 ▼ 400 30 30,341
10:06:36 67,800 ▼ 400 1 30,311
10:06:03 67,800 ▼ 400 1 30,310
10:05:56 67,800 ▼ 400 1 30,309
10:05:50 67,700 ▼ 500 42 30,308
10:05:48 67,800 ▼ 400 6 30,266
10:05:34 67,800 ▼ 400 1 30,260
10:05:16 67,700 ▼ 500 6 30,259
10:05:13 67,700 ▼ 500 10 30,253
10:05:03 67,700 ▼ 500 6 30,243
10:05:03 67,700 ▼ 500 15 30,237
10:04:52 67,800 ▼ 400 5 30,222
10:03:55 67,800 ▼ 400 5 30,217
10:03:34 67,800 ▼ 400 1 30,212
10:03:25 67,800 ▼ 400 1 30,211
10:03:11 67,700 ▼ 500 18 30,210
10:03:11 67,700 ▼ 500 1 30,192
10:03:11 67,700 ▼ 500 60 30,191
10:02:39 67,700 ▼ 500 2 30,131
10:02:30 67,700 ▼ 500 10 30,129
10:02:30 67,700 ▼ 500 6 30,119
10:02:01 67,700 ▼ 500 5 30,113
10:01:21 67,700 ▼ 500 10 30,108
10:00:57 67,700 ▼ 500 29 30,098
10:00:36 67,700 ▼ 500 4 30,069
10:00:36 67,600 ▼ 600 2 30,065
10:00:15 67,600 ▼ 600 7 30,063
10:00:06 67,600 ▼ 600 11 30,056
09:59:49 67,500 ▼ 700 60 30,045
09:59:35 67,400 ▼ 800 92 29,985
09:59:25 67,400 ▼ 800 29 29,893
09:59:21 67,400 ▼ 800 54 29,864
09:59:18 67,500 ▼ 700 3 29,810
09:59:16 67,500 ▼ 700 10 29,807
09:59:14 67,500 ▼ 700 12 29,797
09:59:11 67,500 ▼ 700 10 29,785
09:59:11 67,500 ▼ 700 10 29,775
09:59:11 67,500 ▼ 700 21 29,765
09:58:57 67,500 ▼ 700 4 29,744
09:58:41 67,700 ▼ 500 1 29,740
09:58:27 67,400 ▼ 800 1 29,739
09:58:21 67,400 ▼ 800 15 29,738
09:58:21 67,500 ▼ 700 11 29,723
09:58:15 67,500 ▼ 700 73 29,712
09:58:07 67,500 ▼ 700 23 29,639
09:57:36 67,700 ▼ 500 33 29,616
09:57:35 67,700 ▼ 500 1 29,583
09:57:34 67,700 ▼ 500 10 29,582
09:57:20 67,700 ▼ 500 1 29,572
09:57:15 67,700 ▼ 500 5 29,571
09:57:10 67,700 ▼ 500 1 29,566
09:56:54 67,700 ▼ 500 4 29,565
09:56:17 67,800 ▼ 400 1 29,561
09:56:11 67,400 ▼ 800 18 29,560
09:56:11 67,600 ▼ 600 1 29,399
09:56:11 67,500 ▼ 700 143 29,542
09:56:11 67,700 ▼ 500 38 29,398
09:55:58 67,800 ▼ 400 6 29,360
09:55:25 67,800 ▼ 400 20 29,354
09:55:14 67,800 ▼ 400 400 29,334
09:55:14 67,700 ▼ 500 224 28,934
09:55:14 67,600 ▼ 600 114 28,710
09:54:33 67,600 ▼ 600 5 28,596
09:53:33 67,600 ▼ 600 1 28,591
09:52:56 67,400 ▼ 800 146 28,590
09:52:35 67,600 ▼ 600 1 28,444
09:52:26 67,400 ▼ 800 14 28,443
09:52:26 67,500 ▼ 700 6 28,429
09:52:23 67,600 ▼ 600 5 28,423
09:52:03 67,400 ▼ 800 12 28,418
09:52:03 67,500 ▼ 700 3 28,406
09:51:26 67,600 ▼ 600 5 28,403
09:51:12 67,600 ▼ 600 200 28,398
09:50:29 67,600 ▼ 600 4 28,198
09:50:26 67,600 ▼ 600 8 28,194
09:50:25 67,500 ▼ 700 5 28,186
09:50:25 67,500 ▼ 700 100 28,181
09:50:05 67,500 ▼ 700 1 28,081
09:49:52 67,400 ▼ 800 37 28,080
09:49:33 67,400 ▼ 800 5 28,043
09:49:17 67,400 ▼ 800 1 28,038
09:49:01 67,300 ▼ 900 4 28,037
09:48:58 67,400 ▼ 800 1 28,033
09:48:40 67,400 ▼ 800 50 28,032
09:48:36 67,400 ▼ 800 5 27,982
09:48:31 67,400 ▼ 800 10 27,977
09:48:03 67,400 ▼ 800 1 27,967
09:47:50 67,400 ▼ 800 1 27,966
09:47:48 67,300 ▼ 900 110 27,965
09:47:45 67,400 ▼ 800 1 27,855
09:47:35 67,400 ▼ 800 1 27,854
09:47:32 67,300 ▼ 900 162 27,853
09:47:25 67,300 ▼ 900 1 27,691
09:47:20 67,300 ▼ 900 1 27,690
09:47:08 67,300 ▼ 900 1,149 27,689
09:47:05 67,400 ▼ 800 1 26,540
09:46:46 67,300 ▼ 900 2 26,539
09:46:36 67,400 ▼ 800 1 26,537
09:46:36 67,400 ▼ 800 10 26,536
09:46:36 67,400 ▼ 800 42 26,526
09:46:14 67,500 ▼ 700 1 26,484
09:46:01 67,400 ▼ 800 17 26,483
09:45:58 67,400 ▼ 800 50 26,466
09:45:52 67,400 ▼ 800 1 26,416
09:45:45 67,400 ▼ 800 52 26,415
09:45:32 67,500 ▼ 700 6 26,363
09:44:54 67,400 ▼ 800 100 26,357
09:44:13 67,400 ▼ 800 3 26,257
09:44:06 67,500 ▼ 700 1 26,254
09:43:44 67,500 ▼ 700 1 26,253
09:43:07 67,600 ▼ 600 1 26,252
09:42:52 67,200 ▼ 1,000 1,136 26,251
09:42:52 67,300 ▼ 900 858 25,115
09:42:52 67,400 ▼ 800 6 24,257
09:42:50 67,400 ▼ 800 1 24,251
09:42:49 67,700 ▼ 500 45 24,250
09:42:49 67,600 ▼ 600 12 24,205
09:42:42 67,400 ▼ 800 30 24,193
09:42:41 67,400 ▼ 800 20 24,163
09:42:38 67,600 ▼ 600 10 24,143
09:42:35 67,500 ▼ 700 2 24,133
09:42:35 67,500 ▼ 700 3 24,131
09:42:08 67,600 ▼ 600 3 24,128
09:41:54 67,600 ▼ 600 2 24,125
09:41:53 67,500 ▼ 700 1 24,123
09:41:46 67,400 ▼ 800 3 24,122
09:41:46 67,400 ▼ 800 40 24,119
09:41:46 67,400 ▼ 800 27 24,079
09:41:46 67,400 ▼ 800 27 24,052
09:41:46 67,400 ▼ 800 27 24,025
09:41:46 67,400 ▼ 800 27 23,998
09:41:46 67,400 ▼ 800 27 23,971
09:41:45 67,400 ▼ 800 72 23,944
09:41:35 67,600 ▼ 600 1 23,872
09:41:29 67,300 ▼ 900 310 23,871
09:41:29 67,400 ▼ 800 215 23,561
09:41:29 67,500 ▼ 700 75 23,346
09:41:09 67,700 ▼ 500 1 23,271
09:40:24 67,400 ▼ 800 59 23,270
09:40:24 67,500 ▼ 700 6 23,211
09:40:24 67,600 ▼ 600 25 23,205
09:40:06 67,400 ▼ 800 5 23,180
09:40:06 67,500 ▼ 700 214 23,175
09:40:06 67,600 ▼ 600 81 22,961
09:40:04 67,600 ▼ 600 1 22,880
09:39:55 67,600 ▼ 600 21 22,879
09:39:51 67,600 ▼ 600 5 22,858
09:39:49 67,600 ▼ 600 4 22,853
09:39:35 67,600 ▼ 600 5 22,849
09:39:26 67,600 ▼ 600 1 22,844
09:39:07 67,500 ▼ 700 150 22,843
09:38:46 67,600 ▼ 600 5 22,693
09:38:28 67,600 ▼ 600 2 22,688
09:38:22 67,600 ▼ 600 8 22,686
09:38:13 67,700 ▼ 500 44 22,678
09:38:13 67,700 ▼ 500 157 22,634
09:38:08 67,500 ▼ 700 6 22,477
09:38:08 67,700 ▼ 500 50 22,471
09:38:01 67,700 ▼ 500 10 22,421
09:37:57 67,700 ▼ 500 10 22,411
09:37:49 67,700 ▼ 500 5 22,401
09:37:40 67,500 ▼ 700 36 22,396
09:37:33 67,600 ▼ 600 12 22,360
09:37:33 67,600 ▼ 600 104 22,348
09:37:28 67,500 ▼ 700 30 22,244
09:37:19 67,600 ▼ 600 1 22,214
09:37:07 67,500 ▼ 700 107 22,213
09:37:07 67,500 ▼ 700 2 22,106
09:36:50 67,500 ▼ 700 10 22,104
09:36:50 67,500 ▼ 700 107 22,094
09:36:37 67,400 ▼ 800 1 21,987
09:36:25 67,500 ▼ 700 10 21,986
09:36:24 67,400 ▼ 800 10 21,976
09:36:05 67,500 ▼ 700 48 21,966
09:36:02 67,600 ▼ 600 1 21,918
09:35:56 67,600 ▼ 600 7 21,917
09:35:56 67,600 ▼ 600 10 21,910
09:35:56 67,600 ▼ 600 10 21,900
09:35:55 67,600 ▼ 600 6 21,890
09:35:46 67,500 ▼ 700 28 21,884
09:35:45 67,500 ▼ 700 34 21,856
09:35:45 67,500 ▼ 700 2 21,822
09:35:45 67,500 ▼ 700 2 21,820
09:35:45 67,500 ▼ 700 8 21,818
09:35:45 67,500 ▼ 700 42 21,810
09:35:38 67,500 ▼ 700 10 21,768
09:35:35 67,500 ▼ 700 5 21,758
09:35:11 67,500 ▼ 700 9 21,753
09:34:58 67,500 ▼ 700 5 21,744
09:34:15 67,500 ▼ 700 10 21,739
09:34:14 67,500 ▼ 700 1 21,729
09:34:10 67,500 ▼ 700 7 21,728
09:33:42 67,500 ▼ 700 100 21,721
09:33:29 67,500 ▼ 700 150 21,621
09:33:14 67,500 ▼ 700 50 21,471
09:32:22 67,500 ▼ 700 2 21,421
09:32:18 67,400 ▼ 800 6 21,419
09:32:18 67,400 ▼ 800 42 21,413
09:32:17 67,400 ▼ 800 180 21,371
09:32:14 67,300 ▼ 900 9 21,191
09:32:07 67,300 ▼ 900 278 21,182
09:32:04 67,400 ▼ 800 4 20,904
09:32:00 67,300 ▼ 900 6 20,900
09:31:38 67,400 ▼ 800 10 20,894
09:31:35 67,400 ▼ 800 76 20,884
09:31:32 67,500 ▼ 700 1 20,808
09:31:29 67,400 ▼ 800 96 20,807
09:31:16 67,400 ▼ 800 1 20,711
09:31:15 67,300 ▼ 900 18 20,710
09:31:07 67,400 ▼ 800 1 20,692
09:31:05 67,300 ▼ 900 1 20,691
09:31:03 67,300 ▼ 900 4 20,690
09:31:03 67,300 ▼ 900 4 20,686
09:30:58 67,300 ▼ 900 10 20,682
09:30:46 67,300 ▼ 900 1 20,672
09:30:40 67,200 ▼ 1,000 1 20,671
09:30:37 67,200 ▼ 1,000 66 20,670
09:30:36 67,200 ▼ 1,000 30 20,604
09:30:34 67,200 ▼ 1,000 30 20,574
09:30:32 67,200 ▼ 1,000 4 20,544
09:30:32 67,200 ▼ 1,000 21 20,540
09:30:32 67,200 ▼ 1,000 100 20,519
09:30:32 67,200 ▼ 1,000 10 20,419
09:30:30 67,200 ▼ 1,000 42 20,409
09:30:28 67,100 ▼ 1,100 8 20,367
09:30:21 67,100 ▼ 1,100 200 20,359
09:30:21 67,200 ▼ 1,000 20 20,159
09:30:19 67,200 ▼ 1,000 50 20,139
09:30:04 67,100 ▼ 1,100 80 20,089
09:29:58 67,200 ▼ 1,000 11 20,009
09:29:57 67,200 ▼ 1,000 10 19,998
09:29:49 67,200 ▼ 1,000 1 19,988
09:29:45 67,200 ▼ 1,000 3 19,987
09:29:43 67,200 ▼ 1,000 5 19,984
09:29:43 67,200 ▼ 1,000 1 19,979
09:29:41 67,200 ▼ 1,000 1 19,978
09:29:39 67,200 ▼ 1,000 21 19,977
09:29:39 67,200 ▼ 1,000 15 19,956
09:29:37 67,200 ▼ 1,000 3 19,941
09:29:36 67,200 ▼ 1,000 8 19,938
09:29:33 67,200 ▼ 1,000 7 19,930
09:29:31 67,200 ▼ 1,000 1 19,923
09:29:24 67,200 ▼ 1,000 19 19,922
09:29:24 67,200 ▼ 1,000 1 19,903
09:29:16 67,200 ▼ 1,000 7 19,902
09:29:13 67,200 ▼ 1,000 10 19,895
09:29:09 67,200 ▼ 1,000 40 19,885
09:29:09 67,200 ▼ 1,000 20 19,845
09:29:05 67,200 ▼ 1,000 10 19,825
09:29:05 67,200 ▼ 1,000 50 19,815
09:28:57 67,200 ▼ 1,000 5 19,765
09:28:57 67,200 ▼ 1,000 21 19,760
09:28:56 67,200 ▼ 1,000 4 19,739
09:28:53 67,200 ▼ 1,000 187 19,735
09:28:42 67,200 ▼ 1,000 1,000 19,548
09:28:36 67,300 ▼ 900 72 18,309
09:28:36 67,200 ▼ 1,000 239 18,548
09:28:31 67,400 ▼ 800 5 18,237
09:28:31 67,300 ▼ 900 74 18,232
09:28:25 67,400 ▼ 800 2 18,158
09:28:25 67,400 ▼ 800 1 18,156
09:28:24 67,300 ▼ 900 10 18,155
09:28:06 67,400 ▼ 800 11 18,145
09:28:06 67,300 ▼ 900 237 18,134
09:28:05 67,200 ▼ 1,000 235 17,897
09:28:05 67,300 ▼ 900 10 17,662
09:28:05 67,300 ▼ 900 1 17,652
09:28:04 67,300 ▼ 900 3 17,651
09:28:04 67,300 ▼ 900 30 17,648
09:28:01 67,300 ▼ 900 15 17,618
09:27:56 67,300 ▼ 900 125 17,603
09:27:53 67,300 ▼ 900 3 17,478
09:27:51 67,300 ▼ 900 8 17,475
09:27:41 67,300 ▼ 900 1 17,467
09:27:36 67,300 ▼ 900 11 17,466
09:27:34 67,200 ▼ 1,000 257 17,455
09:27:29 67,300 ▼ 900 10 17,198
09:27:24 67,300 ▼ 900 10 17,188
09:27:22 67,300 ▼ 900 15 17,178
09:27:18 67,300 ▼ 900 133 17,163
09:27:06 67,300 ▼ 900 11 17,030
09:27:01 67,300 ▼ 900 17 17,019
09:27:01 67,300 ▼ 900 260 17,002
09:27:00 67,300 ▼ 900 5 16,742
09:26:51 67,300 ▼ 900 1 16,737
09:26:46 67,300 ▼ 900 120 16,736
09:26:45 67,300 ▼ 900 19 16,616
09:26:41 67,300 ▼ 900 40 16,597
09:26:34 67,300 ▼ 900 22 16,557
09:26:34 67,300 ▼ 900 1,362 16,535
09:26:27 67,400 ▼ 800 30 15,173
09:26:23 67,400 ▼ 800 19 15,143
09:26:22 67,400 ▼ 800 1 15,124
09:26:22 67,300 ▼ 900 209 15,123
09:26:20 67,400 ▼ 800 122 14,914
09:26:18 67,400 ▼ 800 13 14,792
09:26:16 67,400 ▼ 800 6 14,779
09:26:12 67,400 ▼ 800 1 14,773
09:26:09 67,500 ▼ 700 1 14,772
09:25:50 67,400 ▼ 800 30 14,771
09:25:39 67,400 ▼ 800 1 14,741
09:25:39 67,400 ▼ 800 100 14,740
09:25:30 67,400 ▼ 800 100 14,640
09:25:25 67,400 ▼ 800 150 14,540
09:24:37 67,400 ▼ 800 95 14,390
09:24:36 67,400 ▼ 800 318 14,295
09:24:34 67,400 ▼ 800 70 13,977
09:24:23 67,400 ▼ 800 87 13,907
09:24:18 67,400 ▼ 800 67 13,820
09:24:17 67,500 ▼ 700 3 13,753
09:24:15 67,400 ▼ 800 21 13,750
09:23:58 67,500 ▼ 700 14 13,729
09:23:05 67,500 ▼ 700 21 13,715
09:22:54 67,500 ▼ 700 30 13,694
09:22:49 67,400 ▼ 800 4 13,664
09:22:46 67,400 ▼ 800 1 13,660
09:22:44 67,400 ▼ 800 1 13,659
09:22:36 67,500 ▼ 700 1 13,658
09:22:34 67,400 ▼ 800 114 13,657
09:22:34 67,400 ▼ 800 1,000 13,543
09:22:25 67,400 ▼ 800 237 12,543
09:22:22 67,500 ▼ 700 31 12,306
09:22:15 67,500 ▼ 700 20 12,275
09:22:15 67,500 ▼ 700 64 12,255
09:22:11 67,500 ▼ 700 132 12,191
09:22:05 67,600 ▼ 600 29 12,059
09:21:47 67,600 ▼ 600 21 12,030
09:21:40 67,400 ▼ 800 83 12,009
09:21:38 67,400 ▼ 800 1 11,926
09:21:27 67,400 ▼ 800 120 11,925
09:21:27 67,500 ▼ 700 43 11,805
09:21:04 67,500 ▼ 700 50 11,762
09:20:50 67,500 ▼ 700 19 11,712
09:20:43 67,500 ▼ 700 35 11,693
09:20:36 67,500 ▼ 700 10 11,658
09:20:28 67,600 ▼ 600 1 11,648
09:20:09 67,400 ▼ 800 14 11,647
09:20:09 67,500 ▼ 700 32 11,633
09:20:05 67,500 ▼ 700 20 11,601

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.26 10:43    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,478.84 ▲ 30.03 1.23%
코스닥 879.51 ▲ 9.58 1.10%
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.