안랩
(053800)
코스닥
우량기업부
액면가 500원
  12.11 10:53

49,950 (51,000)   [시가/고가/저가] 50,600 / 50,700 / 49,750 
전일비/등락률 ▼ 1,050 (-2.06%) 매도호가/호가잔량 50,000 / 1,991
거래량/전일동시간대비 56,318 /▲ 14,543 매수호가/호가잔량 49,950 / 1,696
상한가/하한가 66,300 / 35,700 총매도/총매수잔량 8,066 / 15,467

매도잔량 호가 매수잔량
1,461 50,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
861 50,800
260 50,700
162 50,600
953 50,500
861 50,400
258 50,300
154 50,200
1,105 50,100
1,991 50,000
 
49,950 1,696
49,900 3,947
49,850 1,676
49,800 2,346
49,750 1,139
49,700 1,805
49,650 732
49,600 682
49,550 272
49,500 1,172
 
총매도잔량 순매수잔량 총매수잔량
8,066 7,401 15,467
시간외잔량 시간외잔량
0 0
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 750.70 (+6.64)    FUTURE 323.90 (-0.85)   Basis: 0.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:53:35 49,950 ▼ 1,050 9 56,327
10:53:21 50,000 ▼ 1,000 3 56,318
10:53:07 49,950 ▼ 1,050 9 56,315
10:52:59 50,000 ▼ 1,000 10 56,306
10:52:56 49,950 ▼ 1,050 9 56,296
10:52:51 50,000 ▼ 1,000 3 56,287
10:52:45 49,950 ▼ 1,050 3 56,284
10:52:21 50,000 ▼ 1,000 3 56,281
10:52:06 49,950 ▼ 1,050 197 56,278
10:51:55 50,000 ▼ 1,000 1 56,081
10:51:51 50,000 ▼ 1,000 3 56,080
10:51:26 49,950 ▼ 1,050 4 56,077
10:51:21 50,000 ▼ 1,000 3 56,073
10:51:06 49,950 ▼ 1,050 3 56,070
10:50:54 49,950 ▼ 1,050 3 56,067
10:50:51 50,000 ▼ 1,000 2 56,064
10:50:30 49,950 ▼ 1,050 10 56,062
10:50:28 49,950 ▼ 1,050 100 56,052
10:50:21 50,000 ▼ 1,000 3 55,952
10:49:59 49,950 ▼ 1,050 20 55,949
10:49:57 49,950 ▼ 1,050 155 55,929
10:49:51 50,000 ▼ 1,000 2 55,774
10:49:47 50,000 ▼ 1,000 1 55,772
10:49:44 49,950 ▼ 1,050 3 55,771
10:49:38 49,950 ▼ 1,050 20 55,768
10:49:33 49,950 ▼ 1,050 25 55,748
10:49:30 49,950 ▼ 1,050 53 55,723
10:49:21 50,000 ▼ 1,000 3 55,670
10:48:51 50,000 ▼ 1,000 3 55,667
10:48:38 49,950 ▼ 1,050 1,000 55,664
10:48:31 49,950 ▼ 1,050 20 54,664
10:48:31 50,000 ▼ 1,000 1 54,644
10:48:21 50,000 ▼ 1,000 3 54,643
10:48:15 50,000 ▼ 1,000 1 54,640
10:48:09 49,950 ▼ 1,050 33 54,639
10:48:06 50,000 ▼ 1,000 1 54,606
10:47:51 50,000 ▼ 1,000 3 54,605
10:47:29 50,000 ▼ 1,000 1 54,602
10:47:22 50,000 ▼ 1,000 20 54,601
10:47:21 50,000 ▼ 1,000 3 54,581
10:47:12 50,000 ▼ 1,000 1 54,578
10:46:38 50,000 ▼ 1,000 50 54,577
10:46:27 50,000 ▼ 1,000 1 54,527
10:46:13 49,950 ▼ 1,050 20 54,526
10:45:46 50,000 ▼ 1,000 1 54,506
10:45:01 49,950 ▼ 1,050 34 54,505
10:44:58 49,950 ▼ 1,050 16 54,471
10:44:55 49,950 ▼ 1,050 9 54,455
10:44:50 49,950 ▼ 1,050 9 54,446
10:44:46 49,950 ▼ 1,050 9 54,437
10:44:42 49,950 ▼ 1,050 9 54,428
10:43:37 49,950 ▼ 1,050 50 54,419
10:42:38 50,000 ▼ 1,000 67 54,369
10:42:37 50,000 ▼ 1,000 117 54,302
10:42:32 50,000 ▼ 1,000 10 54,185
10:42:17 50,000 ▼ 1,000 30 54,175
10:42:12 50,000 ▼ 1,000 156 54,145
10:42:12 50,000 ▼ 1,000 507 53,989
10:41:26 50,100 ▼ 900 7 53,482
10:41:19 50,000 ▼ 1,000 1,112 53,475
10:40:44 50,100 ▼ 900 1 52,363
10:40:44 50,000 ▼ 1,000 30 52,362
10:39:55 50,000 ▼ 1,000 20 52,332
10:39:54 50,000 ▼ 1,000 199 52,312
10:39:52 50,000 ▼ 1,000 100 52,113
10:39:37 50,000 ▼ 1,000 100 52,013
10:39:16 50,100 ▼ 900 1 51,913
10:39:08 50,100 ▼ 900 4 51,912
10:38:58 50,100 ▼ 900 4 51,908
10:38:36 50,100 ▼ 900 1 51,904
10:38:35 50,100 ▼ 900 2 51,903
10:38:22 50,100 ▼ 900 1 51,901
10:37:42 50,100 ▼ 900 1 51,900
10:37:39 50,000 ▼ 1,000 200 51,899
10:37:39 50,100 ▼ 900 2 51,699
10:37:29 50,100 ▼ 900 1 51,697
10:37:10 50,100 ▼ 900 1 51,696
10:37:08 50,100 ▼ 900 1 51,695
10:36:30 50,100 ▼ 900 2 51,694
10:36:08 50,100 ▼ 900 3 51,692
10:35:48 50,000 ▼ 1,000 9 51,689
10:35:44 50,100 ▼ 900 1 51,680
10:35:30 50,000 ▼ 1,000 9 51,679
10:35:26 50,100 ▼ 900 1 51,670
10:35:19 50,000 ▼ 1,000 9 51,669
10:35:17 50,100 ▼ 900 3 51,660
10:35:10 50,100 ▼ 900 300 51,657
10:35:03 50,100 ▼ 900 170 51,357
10:34:42 50,100 ▼ 900 95 51,187
10:33:33 50,100 ▼ 900 1 51,092
10:33:16 50,100 ▼ 900 2 51,091
10:32:58 50,000 ▼ 1,000 20 51,089
10:32:56 50,000 ▼ 1,000 9 51,069
10:32:25 50,000 ▼ 1,000 9 51,060
10:31:54 50,000 ▼ 1,000 20 51,051
10:31:41 50,100 ▼ 900 1 51,031
10:31:18 50,000 ▼ 1,000 1 51,030
10:31:16 50,100 ▼ 900 10 51,029
10:30:48 50,100 ▼ 900 1 51,019
10:30:16 50,100 ▼ 900 5 51,018
10:29:02 50,100 ▼ 900 2 51,013
10:28:43 50,100 ▼ 900 2 51,011
10:28:29 50,100 ▼ 900 25 51,009
10:28:13 50,100 ▼ 900 1 50,984
10:28:03 50,100 ▼ 900 1 50,983
10:27:39 50,100 ▼ 900 10 50,982
10:27:21 50,100 ▼ 900 1 50,972
10:27:14 50,100 ▼ 900 7 50,971
10:26:39 50,100 ▼ 900 1 50,964
10:26:37 50,100 ▼ 900 10 50,963
10:26:18 50,100 ▼ 900 10 50,953
10:26:11 50,100 ▼ 900 83 50,943
10:26:06 50,100 ▼ 900 99 50,860
10:25:38 50,100 ▼ 900 100 50,761
10:25:34 50,100 ▼ 900 9 50,661
10:25:29 50,100 ▼ 900 15 50,652
10:25:27 50,100 ▼ 900 11 50,637
10:24:46 50,100 ▼ 900 350 50,626
10:24:32 50,100 ▼ 900 1,789 50,276
10:24:26 50,200 ▼ 800 83 48,487
10:24:13 50,200 ▼ 800 2 48,404
10:24:10 50,200 ▼ 800 2 48,402
10:24:04 50,200 ▼ 800 12 48,400
10:23:50 50,200 ▼ 800 5 48,388
10:23:44 50,200 ▼ 800 11 48,383
10:23:43 50,200 ▼ 800 2 48,372
10:23:22 50,200 ▼ 800 10 48,370
10:23:17 50,200 ▼ 800 16 48,360
10:23:13 50,200 ▼ 800 2 48,344
10:23:06 50,200 ▼ 800 1 48,342
10:22:59 50,200 ▼ 800 1 48,341
10:22:43 50,200 ▼ 800 3 48,340
10:22:41 50,200 ▼ 800 23 48,337
10:22:35 50,200 ▼ 800 19 48,314
10:22:21 50,200 ▼ 800 2 48,295
10:22:13 50,200 ▼ 800 2 48,293
10:22:05 50,200 ▼ 800 37 48,291
10:21:43 50,200 ▼ 800 2 48,254
10:21:13 50,200 ▼ 800 2 48,252
10:21:12 50,100 ▼ 900 100 48,250
10:20:43 50,200 ▼ 800 3 48,150
10:20:20 50,200 ▼ 800 2 48,147
10:20:13 50,200 ▼ 800 2 48,145
10:19:43 50,200 ▼ 800 3 48,143
10:19:29 50,200 ▼ 800 1 48,140
10:19:21 50,200 ▼ 800 1 48,139
10:19:19 50,200 ▼ 800 2 48,138
10:19:18 50,200 ▼ 800 11 48,136
10:19:13 50,200 ▼ 800 3 48,125
10:18:42 50,200 ▼ 800 3 48,122
10:18:38 50,200 ▼ 800 19 48,119
10:18:35 50,200 ▼ 800 9 48,100
10:18:32 50,200 ▼ 800 9 48,091
10:18:29 50,200 ▼ 800 3 48,082
10:18:14 50,200 ▼ 800 10 48,079
10:18:12 50,200 ▼ 800 2 48,069
10:17:59 50,200 ▼ 800 100 48,067
10:17:42 50,200 ▼ 800 3 47,967
10:17:39 50,200 ▼ 800 10 47,964
10:17:36 50,200 ▼ 800 4 47,954
10:17:34 50,200 ▼ 800 10 47,950
10:17:27 50,200 ▼ 800 10 47,940
10:17:13 50,200 ▼ 800 9 47,930
10:17:12 50,200 ▼ 800 3 47,921
10:17:06 50,200 ▼ 800 9 47,918
10:17:02 50,200 ▼ 800 18 47,909
10:16:42 50,200 ▼ 800 3 47,891
10:16:33 50,200 ▼ 800 2 47,888
10:16:26 50,200 ▼ 800 37 47,886
10:16:22 50,200 ▼ 800 1 47,849
10:16:12 50,200 ▼ 800 3 47,848
10:15:58 50,200 ▼ 800 2 47,845
10:15:42 50,200 ▼ 800 3 47,843
10:15:12 50,200 ▼ 800 2 47,840
10:15:08 50,100 ▼ 900 10 47,838
10:14:49 50,100 ▼ 900 50 47,828
10:14:42 50,200 ▼ 800 3 47,778
10:14:37 50,200 ▼ 800 4 47,775
10:14:29 50,200 ▼ 800 1 47,771
10:14:12 50,200 ▼ 800 4 47,770
10:13:53 50,100 ▼ 900 195 47,766
10:13:43 50,100 ▼ 900 1 47,571
10:13:42 50,100 ▼ 900 4 47,570
10:13:21 50,100 ▼ 900 6 47,566
10:13:18 50,100 ▼ 900 50 47,560
10:13:12 50,100 ▼ 900 10 47,510
10:13:12 50,100 ▼ 900 4 47,500
10:13:09 50,100 ▼ 900 5 47,496
10:13:01 50,000 ▼ 1,000 7 47,491
10:12:54 50,000 ▼ 1,000 7 47,484
10:12:42 50,100 ▼ 900 5 47,477
10:12:15 50,100 ▼ 900 19 47,472
10:12:12 50,100 ▼ 900 3 47,453
10:11:39 50,100 ▼ 900 16 47,450
10:11:13 50,100 ▼ 900 10 47,434
10:09:59 50,100 ▼ 900 10 47,424
10:09:45 50,100 ▼ 900 5 47,414
10:09:28 50,000 ▼ 1,000 150 47,409
10:09:25 50,100 ▼ 900 50 47,259
10:09:11 50,100 ▼ 900 50 47,209
10:08:38 50,000 ▼ 1,000 520 47,159
10:08:34 50,000 ▼ 1,000 170 46,639
10:08:30 50,100 ▼ 900 5 46,469
10:08:30 50,000 ▼ 1,000 1 46,464
10:08:28 50,100 ▼ 900 1 46,463
10:08:12 50,000 ▼ 1,000 2 46,462
10:08:05 50,100 ▼ 900 2 46,460
10:07:54 50,000 ▼ 1,000 100 46,458
10:07:41 50,100 ▼ 900 8 46,358
10:07:36 50,100 ▼ 900 30 46,350
10:07:33 50,100 ▼ 900 1 46,320
10:06:13 50,100 ▼ 900 40 46,319
10:06:05 50,100 ▼ 900 98 46,279
10:06:00 50,100 ▼ 900 1 46,181
10:05:00 50,100 ▼ 900 40 46,180
10:04:25 50,100 ▼ 900 3 46,140
10:04:04 50,100 ▼ 900 5 46,137
10:03:59 50,100 ▼ 900 5 46,132
10:03:30 50,100 ▼ 900 5 46,127
10:03:26 50,000 ▼ 1,000 415 46,122
10:03:24 50,100 ▼ 900 200 45,707
10:03:03 50,100 ▼ 900 1 45,507
10:03:00 50,100 ▼ 900 5 45,506
10:02:29 50,100 ▼ 900 6 45,501
10:02:23 50,100 ▼ 900 10 45,495
10:02:17 50,100 ▼ 900 50 45,485
10:02:07 50,100 ▼ 900 1 45,435
10:01:59 50,100 ▼ 900 5 45,434
10:01:56 50,100 ▼ 900 10 45,429
10:01:50 50,100 ▼ 900 20 45,419
10:01:29 50,100 ▼ 900 5 45,399
10:01:02 50,100 ▼ 900 4 45,394
10:00:59 50,100 ▼ 900 6 45,390
10:00:56 50,100 ▼ 900 1 45,384
10:00:50 50,100 ▼ 900 1 45,383
10:00:43 50,100 ▼ 900 6 45,382
10:00:34 50,100 ▼ 900 1 45,376
10:00:29 50,100 ▼ 900 7 45,375
10:00:22 50,100 ▼ 900 100 45,368
10:00:12 50,100 ▼ 900 100 45,268
10:00:12 50,100 ▼ 900 2 45,168
10:00:01 50,100 ▼ 900 2 45,166
09:59:59 50,100 ▼ 900 8 45,164
09:59:47 50,100 ▼ 900 100 45,156
09:59:45 50,100 ▼ 900 10 45,056
09:59:44 50,000 ▼ 1,000 456 45,046
09:59:33 50,100 ▼ 900 1 44,590
09:59:31 50,000 ▼ 1,000 1 44,589
09:59:29 50,100 ▼ 900 3 44,588
09:59:21 50,100 ▼ 900 50 44,585
09:58:59 50,100 ▼ 900 1 44,535
09:58:52 50,100 ▼ 900 15 44,534
09:58:51 50,100 ▼ 900 35 44,519
09:58:39 50,100 ▼ 900 5 44,484
09:58:29 50,100 ▼ 900 10 44,479
09:58:21 50,100 ▼ 900 100 44,469
09:58:13 50,100 ▼ 900 1 44,369
09:58:06 50,100 ▼ 900 40 44,368
09:57:41 50,100 ▼ 900 10 44,328
09:57:05 50,100 ▼ 900 5 44,318
09:56:31 50,100 ▼ 900 3 44,313
09:56:31 50,100 ▼ 900 200 44,310
09:56:18 50,100 ▼ 900 5 44,110
09:56:18 50,100 ▼ 900 30 44,105
09:56:13 50,100 ▼ 900 14 44,075
09:56:06 50,100 ▼ 900 56 44,061
09:56:05 50,100 ▼ 900 70 44,005
09:55:44 50,100 ▼ 900 1 43,935
09:55:30 50,200 ▼ 800 100 43,934
09:55:06 50,100 ▼ 900 400 43,834
09:54:58 50,200 ▼ 800 6 43,434
09:54:04 50,100 ▼ 900 1 43,428
09:53:58 50,100 ▼ 900 200 43,427
09:53:49 50,100 ▼ 900 30 43,227
09:53:43 50,100 ▼ 900 30 43,197
09:53:35 50,100 ▼ 900 95 43,167
09:53:10 50,100 ▼ 900 104 43,072
09:52:21 50,200 ▼ 800 1 42,968
09:52:01 50,300 ▼ 700 76 42,967
09:52:01 50,200 ▼ 800 56 42,891
09:52:00 50,200 ▼ 800 29 42,835
09:51:58 50,300 ▼ 700 1 42,806
09:51:57 50,200 ▼ 800 300 42,805
09:51:30 50,300 ▼ 700 1 42,505
09:51:07 50,300 ▼ 700 2 42,504
09:50:46 50,300 ▼ 700 2 42,502
09:50:37 50,200 ▼ 800 13 42,500
09:50:16 50,300 ▼ 700 2 42,487
09:50:11 50,200 ▼ 800 210 42,485
09:49:50 50,200 ▼ 800 3 42,275
09:49:48 50,200 ▼ 800 1 42,272
09:49:24 50,200 ▼ 800 100 42,271
09:49:20 50,200 ▼ 800 2 42,171
09:49:17 50,100 ▼ 900 9 42,169
09:49:17 50,200 ▼ 800 1 42,160
09:49:12 50,200 ▼ 800 100 42,159
09:49:12 50,100 ▼ 900 9 42,059
09:48:58 50,100 ▼ 900 9 42,050
09:48:50 50,200 ▼ 800 3 42,041
09:48:46 50,100 ▼ 900 9 42,038
09:48:38 50,100 ▼ 900 9 42,029
09:48:28 50,200 ▼ 800 10 42,020
09:48:20 50,200 ▼ 800 4 42,010
09:48:08 50,100 ▼ 900 392 42,006
09:48:01 50,100 ▼ 900 5 41,614
09:47:50 50,100 ▼ 900 3 41,609
09:47:22 50,100 ▼ 900 4 41,606
09:47:04 50,100 ▼ 900 5 41,602
09:46:57 50,100 ▼ 900 1 41,597
09:46:52 50,100 ▼ 900 3 41,596
09:46:41 50,100 ▼ 900 3 41,593
09:46:22 50,100 ▼ 900 3 41,590
09:46:20 50,000 ▼ 1,000 1,608 41,587
09:46:20 50,000 ▼ 1,000 1 39,979
09:46:11 50,000 ▼ 1,000 18 39,978
09:46:10 50,000 ▼ 1,000 1 39,960
09:46:07 49,950 ▼ 1,050 10 39,959
09:46:00 49,950 ▼ 1,050 9 39,949
09:45:47 50,000 ▼ 1,000 50 39,940
09:45:40 50,000 ▼ 1,000 1 39,890
09:45:39 50,000 ▼ 1,000 9 39,889
09:45:38 49,950 ▼ 1,050 9 39,880
09:45:34 50,000 ▼ 1,000 23 39,871
09:45:34 50,000 ▼ 1,000 6 39,848
09:45:06 50,000 ▼ 1,000 4 39,842
09:45:06 50,000 ▼ 1,000 4 39,838
09:45:03 50,000 ▼ 1,000 2 39,834
09:44:49 50,000 ▼ 1,000 5 39,832
09:44:42 50,000 ▼ 1,000 50 39,827
09:44:39 49,950 ▼ 1,050 60 39,777
09:44:39 50,000 ▼ 1,000 100 39,717
09:44:22 49,950 ▼ 1,050 9 39,617
09:44:21 50,000 ▼ 1,000 50 39,608
09:44:19 50,000 ▼ 1,000 5 39,558
09:44:11 50,000 ▼ 1,000 10 39,553
09:44:06 50,000 ▼ 1,000 10 39,543
09:43:59 50,000 ▼ 1,000 4 39,533
09:43:54 50,000 ▼ 1,000 6 39,529
09:43:47 49,950 ▼ 1,050 1 39,523
09:43:25 49,950 ▼ 1,050 17 39,522
09:43:25 50,000 ▼ 1,000 2 39,505
09:43:24 50,000 ▼ 1,000 3 39,503
09:43:04 50,000 ▼ 1,000 4 39,500
09:43:03 49,950 ▼ 1,050 9 39,496
09:43:00 50,000 ▼ 1,000 40 39,487
09:42:53 50,000 ▼ 1,000 2 39,447
09:42:43 50,000 ▼ 1,000 4 39,445
09:42:15 49,950 ▼ 1,050 2 39,441
09:42:14 50,000 ▼ 1,000 1 39,439
09:42:05 49,950 ▼ 1,050 16 39,438
09:42:04 49,950 ▼ 1,050 140 39,422
09:41:55 49,950 ▼ 1,050 3 39,282
09:41:37 49,950 ▼ 1,050 39 39,279
09:41:34 49,950 ▼ 1,050 4 39,240
09:41:30 49,950 ▼ 1,050 1 39,236
09:41:19 49,950 ▼ 1,050 20 39,235
09:41:15 49,950 ▼ 1,050 22 39,215
09:41:15 49,950 ▼ 1,050 57 39,193
09:41:12 49,950 ▼ 1,050 1 39,136
09:41:08 49,950 ▼ 1,050 20 39,135
09:41:06 49,950 ▼ 1,050 1 39,115
09:41:05 49,950 ▼ 1,050 1 39,114
09:41:02 49,950 ▼ 1,050 10 39,113
09:41:00 49,950 ▼ 1,050 2 39,103
09:40:58 49,950 ▼ 1,050 1 39,101
09:40:53 49,950 ▼ 1,050 50 39,100
09:40:53 49,950 ▼ 1,050 4 39,050
09:40:46 49,950 ▼ 1,050 2 39,046
09:40:40 49,950 ▼ 1,050 1 39,044
09:40:37 49,950 ▼ 1,050 6 39,043
09:40:34 49,950 ▼ 1,050 2 39,037
09:40:31 49,900 ▼ 1,100 5 39,035
09:40:30 49,950 ▼ 1,050 700 39,030
09:40:29 49,950 ▼ 1,050 10 38,330
09:40:28 49,950 ▼ 1,050 2 38,320
09:40:27 49,950 ▼ 1,050 10 38,318
09:40:25 49,950 ▼ 1,050 1 38,308
09:40:20 49,950 ▼ 1,050 2 38,307
09:40:19 49,950 ▼ 1,050 1 38,305
09:40:14 49,950 ▼ 1,050 10 38,304
09:40:09 49,950 ▼ 1,050 1 38,294
09:40:01 49,950 ▼ 1,050 50 38,293
09:39:51 49,900 ▼ 1,100 7 38,243
09:39:50 49,900 ▼ 1,100 3 38,236
09:39:49 49,950 ▼ 1,050 1 38,233
09:39:42 49,950 ▼ 1,050 1 38,232
09:39:40 49,950 ▼ 1,050 5 38,231
09:39:37 49,950 ▼ 1,050 1 38,226
09:39:32 49,950 ▼ 1,050 1 38,225
09:39:26 49,950 ▼ 1,050 1 38,224
09:39:18 49,900 ▼ 1,100 10 38,223
09:39:17 49,950 ▼ 1,050 5 38,213
09:39:17 49,950 ▼ 1,050 1 38,208
09:39:14 49,950 ▼ 1,050 3 38,207
09:39:12 49,950 ▼ 1,050 12 38,204
09:39:07 49,900 ▼ 1,100 194 38,192
09:38:57 49,950 ▼ 1,050 50 37,998
09:38:57 49,950 ▼ 1,050 10 37,948
09:38:47 49,950 ▼ 1,050 12 37,938
09:38:38 49,950 ▼ 1,050 5 37,926
09:38:25 49,900 ▼ 1,100 100 37,921
09:38:09 49,950 ▼ 1,050 9 37,821
09:38:09 49,950 ▼ 1,050 130 37,812
09:38:06 50,000 ▼ 1,000 4 37,682
09:38:03 49,950 ▼ 1,050 200 37,678
09:38:00 50,000 ▼ 1,000 3 37,478
09:37:48 50,000 ▼ 1,000 6 37,475
09:37:28 49,950 ▼ 1,050 22 37,469
09:37:27 49,950 ▼ 1,050 187 37,447
09:37:27 49,950 ▼ 1,050 200 37,260
09:37:26 49,950 ▼ 1,050 5 37,060
09:37:25 49,950 ▼ 1,050 5 37,055
09:37:25 49,950 ▼ 1,050 20 37,050
09:37:23 49,950 ▼ 1,050 60 37,030
09:37:20 49,950 ▼ 1,050 20 36,970
09:37:16 49,950 ▼ 1,050 5 36,950
09:37:08 49,950 ▼ 1,050 5 36,945
09:37:07 49,950 ▼ 1,050 10 36,940
09:37:06 49,950 ▼ 1,050 6 36,930
09:37:01 49,950 ▼ 1,050 4 36,924
09:36:57 49,950 ▼ 1,050 5 36,920
09:36:51 49,950 ▼ 1,050 60 36,915
09:36:50 49,950 ▼ 1,050 50 36,855
09:36:47 49,950 ▼ 1,050 4 36,805
09:36:45 49,950 ▼ 1,050 1 36,801
09:36:45 49,950 ▼ 1,050 2 36,800
09:36:36 49,950 ▼ 1,050 5 36,798
09:36:35 49,950 ▼ 1,050 4 36,793
09:36:34 49,950 ▼ 1,050 2 36,789
09:36:34 49,950 ▼ 1,050 1 36,787
09:36:27 49,950 ▼ 1,050 1 36,786
09:36:27 49,950 ▼ 1,050 5 36,785
09:36:26 49,950 ▼ 1,050 2 36,780
09:36:21 49,950 ▼ 1,050 10 36,778
09:36:21 49,950 ▼ 1,050 21 36,768
09:36:17 49,950 ▼ 1,050 20 36,747
09:36:17 49,950 ▼ 1,050 5 36,727
09:36:14 49,950 ▼ 1,050 20 36,722
09:36:09 49,950 ▼ 1,050 5 36,702
09:36:04 49,950 ▼ 1,050 61 36,697
09:35:54 49,900 ▼ 1,100 1 36,636
09:35:32 49,900 ▼ 1,100 47 36,635
09:35:31 49,950 ▼ 1,050 50 36,588
09:35:27 49,950 ▼ 1,050 5 36,538
09:35:26 49,950 ▼ 1,050 20 36,533
09:35:25 49,950 ▼ 1,050 1 36,513
09:35:19 49,950 ▼ 1,050 5 36,512
09:35:14 49,950 ▼ 1,050 5 36,507
09:35:10 49,950 ▼ 1,050 1 36,502
09:35:08 49,950 ▼ 1,050 1 36,501
09:35:07 49,950 ▼ 1,050 2 36,500
09:35:04 49,950 ▼ 1,050 50 36,498
09:35:00 49,950 ▼ 1,050 5 36,448
09:34:58 49,950 ▼ 1,050 1 36,443
09:34:58 49,950 ▼ 1,050 1 36,442
09:34:57 49,950 ▼ 1,050 28 36,441
09:34:49 49,950 ▼ 1,050 1 36,413
09:34:41 49,950 ▼ 1,050 5 36,412
09:34:30 49,950 ▼ 1,050 10 36,407
09:34:27 49,950 ▼ 1,050 2 36,397
09:34:24 49,950 ▼ 1,050 50 36,395
09:34:24 49,950 ▼ 1,050 3 36,345
09:34:23 49,950 ▼ 1,050 50 36,342
09:34:20 49,950 ▼ 1,050 50 36,292
09:34:14 49,950 ▼ 1,050 3 36,242
09:34:12 49,900 ▼ 1,100 50 36,239
09:34:09 49,950 ▼ 1,050 20 36,189
09:34:08 49,950 ▼ 1,050 2 36,169
09:34:04 49,950 ▼ 1,050 10 36,167
09:34:04 49,950 ▼ 1,050 4 36,157
09:34:02 49,950 ▼ 1,050 50 36,153
09:33:59 49,950 ▼ 1,050 63 36,103
09:33:59 49,950 ▼ 1,050 3 36,040
09:33:46 49,950 ▼ 1,050 1 36,037
09:33:36 49,950 ▼ 1,050 4 36,036
09:33:35 49,900 ▼ 1,100 100 36,032
09:33:27 49,900 ▼ 1,100 100 35,932
09:33:16 49,900 ▼ 1,100 50 35,832
09:32:58 49,900 ▼ 1,100 216 35,782
09:32:51 49,900 ▼ 1,100 1 35,566
09:32:50 49,900 ▼ 1,100 10 35,565
09:32:43 49,900 ▼ 1,100 1 35,555
09:32:39 49,900 ▼ 1,100 2 35,554
09:32:35 49,900 ▼ 1,100 54 35,552
09:32:35 49,900 ▼ 1,100 130 35,498
09:32:34 49,950 ▼ 1,050 8 35,368
09:32:30 49,900 ▼ 1,100 30 35,360
09:32:25 49,900 ▼ 1,100 37 35,330
09:32:24 49,900 ▼ 1,100 153 35,293
09:32:24 49,900 ▼ 1,100 700 35,140
09:32:23 49,950 ▼ 1,050 3 34,440
09:32:20 49,950 ▼ 1,050 706 34,437
09:32:13 50,000 ▼ 1,000 11 33,731
09:32:12 50,000 ▼ 1,000 10 33,720
09:32:00 50,000 ▼ 1,000 4 33,710
09:31:51 50,000 ▼ 1,000 100 33,706
09:31:44 50,000 ▼ 1,000 1 33,606
09:31:39 50,000 ▼ 1,000 3 33,605
09:31:32 50,000 ▼ 1,000 10 33,602
09:31:31 49,950 ▼ 1,050 2 33,592

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 10:53    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,459.95 ▼ 4.05 -0.16%
코스닥 750.81 ▲ 6.75 0.91%
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.