안랩
(053800)
코스닥
우량기업부
액면가 500원
  02.23 15:59

75,700 (77,500)   [시가/고가/저가] 76,700 / 79,100 / 75,100 
전일비/등락률 ▼ 1,800 (-2.32%) 매도호가/호가잔량 75,700 / 347
거래량/전일동시간대비 614,621 /▼ 653,465 매수호가/호가잔량 75,600 / 5,670
상한가/하한가 100,700 / 54,300 총매도/총매수잔량 9,250 / 28,686

매도잔량 호가 매수잔량
868 76,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,500 76,500
699 76,400
643 76,300
746 76,200
1,341 76,100
717 76,000
1,414 75,900
975 75,800
347 75,700
 
75,600 5,670
75,500 562
75,400 550
75,300 1,041
75,200 2,469
75,100 4,020
75,000 10,339
74,900 944
74,800 1,600
74,700 1,491
 
총매도잔량 순매수잔량 총매수잔량
9,250 19,436 28,686
시간외잔량 시간외잔량
350 0
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 874.78 (+4.56)    FUTURE 317.45 (+5.10)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:47 75,700 ▼ 1,800 50 614,621
15:59:44 75,700 ▼ 1,800 109 614,571
15:59:09 75,700 ▼ 1,800 14 614,462
15:59:08 75,700 ▼ 1,800 50 614,448
15:59:07 75,700 ▼ 1,800 58 614,398
15:59:03 75,700 ▼ 1,800 6 614,340
15:59:02 75,700 ▼ 1,800 18 614,334
15:58:59 75,700 ▼ 1,800 20 614,316
15:58:51 75,700 ▼ 1,800 20 614,296
15:58:50 75,700 ▼ 1,800 1 614,276
15:58:10 75,700 ▼ 1,800 16 614,275
15:58:09 75,700 ▼ 1,800 10 614,259
15:58:00 75,700 ▼ 1,800 1 614,249
15:57:51 75,700 ▼ 1,800 1 614,248
15:56:52 75,700 ▼ 1,800 6 614,247
15:56:27 75,700 ▼ 1,800 10 614,241
15:56:01 75,700 ▼ 1,800 50 614,231
15:55:45 75,700 ▼ 1,800 18 614,181
15:55:35 75,700 ▼ 1,800 25 614,163
15:55:23 75,700 ▼ 1,800 18 614,138
15:55:19 75,700 ▼ 1,800 100 614,120
15:55:12 75,700 ▼ 1,800 18 614,020
15:55:06 75,700 ▼ 1,800 18 614,002
15:54:52 75,700 ▼ 1,800 4 613,984
15:54:40 75,700 ▼ 1,800 36 613,980
15:54:35 75,700 ▼ 1,800 10 613,944
15:54:28 75,700 ▼ 1,800 22 613,934
15:54:21 75,700 ▼ 1,800 10 613,912
15:54:16 75,700 ▼ 1,800 20 613,902
15:54:15 75,700 ▼ 1,800 53 613,882
15:54:14 75,700 ▼ 1,800 10 613,829
15:54:13 75,700 ▼ 1,800 23 613,819
15:54:01 75,700 ▼ 1,800 24 613,796
15:53:50 75,700 ▼ 1,800 30 613,772
15:53:44 75,700 ▼ 1,800 21 613,742
15:53:43 75,700 ▼ 1,800 6 613,721
15:53:31 75,700 ▼ 1,800 10 613,715
15:53:26 75,700 ▼ 1,800 10 613,705
15:53:15 75,700 ▼ 1,800 23 613,695
15:53:03 75,700 ▼ 1,800 1,000 613,672
15:52:46 75,700 ▼ 1,800 10 612,672
15:50:59 75,700 ▼ 1,800 1 612,662
15:50:58 75,700 ▼ 1,800 2 612,661
15:50:58 75,700 ▼ 1,800 100 612,659
15:50:21 75,700 ▼ 1,800 1 612,559
15:49:39 75,700 ▼ 1,800 3 612,558
15:49:28 75,700 ▼ 1,800 1 612,555
15:49:24 75,700 ▼ 1,800 1 612,554
15:49:08 75,700 ▼ 1,800 20 612,553
15:49:05 75,700 ▼ 1,800 10 612,533
15:48:59 75,700 ▼ 1,800 81 612,523
15:48:52 75,700 ▼ 1,800 22 612,442
15:48:51 75,700 ▼ 1,800 1 612,420
15:48:42 75,700 ▼ 1,800 16 612,419
15:48:40 75,700 ▼ 1,800 467 612,403
15:48:28 75,700 ▼ 1,800 2 611,936
15:47:55 75,700 ▼ 1,800 3 611,934
15:47:14 75,700 ▼ 1,800 1 611,931
15:47:03 75,700 ▼ 1,800 2 611,930
15:46:57 75,700 ▼ 1,800 20 611,928
15:46:49 75,700 ▼ 1,800 50 611,908
15:46:05 75,700 ▼ 1,800 8 611,858
15:45:00 75,700 ▼ 1,800 70 611,850
15:44:43 75,700 ▼ 1,800 10 611,780
15:44:07 75,700 ▼ 1,800 2 611,770
15:44:06 75,700 ▼ 1,800 10 611,768
15:44:05 75,700 ▼ 1,800 10 611,758
15:43:16 75,700 ▼ 1,800 30 611,748
15:42:27 75,700 ▼ 1,800 100 611,718
15:41:40 75,700 ▼ 1,800 100 611,618
15:41:18 75,700 ▼ 1,800 10 611,518
15:41:01 75,700 ▼ 1,800 1 611,508
15:40:58 75,700 ▼ 1,800 100 611,507
15:40:20 75,700 ▼ 1,800 22 611,407
15:40:13 75,700 ▼ 1,800 60 611,385
15:40:12 75,700 ▼ 1,800 250 611,325
15:40:07 75,700 ▼ 1,800 22 611,075
15:40:01 75,700 ▼ 1,800 145 611,053
15:40:00 75,700 ▼ 1,800 3,789 610,908
15:30:09 75,700 ▼ 1,800 24,325 607,119
15:19:59 75,600 ▼ 1,900 15 582,794
15:19:57 75,600 ▼ 1,900 5 582,779
15:19:57 75,500 ▼ 2,000 100 582,774
15:19:56 75,600 ▼ 1,900 80 582,674
15:19:56 75,500 ▼ 2,000 1 582,594
15:19:52 75,500 ▼ 2,000 12 582,593
15:19:52 75,500 ▼ 2,000 25 582,581
15:19:51 75,500 ▼ 2,000 1 582,556
15:19:51 75,600 ▼ 1,900 10 582,555
15:19:48 75,500 ▼ 2,000 10 582,545
15:19:47 75,500 ▼ 2,000 1 582,535
15:19:47 75,500 ▼ 2,000 10 582,534
15:19:45 75,600 ▼ 1,900 7 582,524
15:19:45 75,400 ▼ 2,100 50 582,517
15:19:44 75,400 ▼ 2,100 169 582,467
15:19:44 75,500 ▼ 2,000 19 582,298
15:19:43 75,600 ▼ 1,900 1 582,279
15:19:42 75,500 ▼ 2,000 1 582,278
15:19:39 75,500 ▼ 2,000 1 582,277
15:19:38 75,400 ▼ 2,100 60 582,276
15:19:37 75,400 ▼ 2,100 1 582,216
15:19:37 75,600 ▼ 1,900 10 582,215
15:19:36 75,500 ▼ 2,000 42 582,205
15:19:36 75,500 ▼ 2,000 58 582,163
15:19:33 75,500 ▼ 2,000 1 582,105
15:19:33 75,600 ▼ 1,900 795 582,104
15:19:32 75,500 ▼ 2,000 127 581,309
15:19:32 75,600 ▼ 1,900 1 581,182
15:19:32 75,600 ▼ 1,900 1 581,181
15:19:29 75,500 ▼ 2,000 1 581,180
15:19:29 75,500 ▼ 2,000 8 581,179
15:19:28 75,500 ▼ 2,000 12 581,171
15:19:27 75,500 ▼ 2,000 250 581,159
15:19:26 75,600 ▼ 1,900 1 580,909
15:19:26 75,600 ▼ 1,900 10 580,908
15:19:24 75,500 ▼ 2,000 1 580,898
15:19:20 75,500 ▼ 2,000 1 580,897
15:19:20 75,600 ▼ 1,900 1 580,896
15:19:19 75,600 ▼ 1,900 1 580,895
15:19:19 75,500 ▼ 2,000 1 580,894
15:19:18 75,500 ▼ 2,000 27 580,893
15:19:17 75,600 ▼ 1,900 20 580,866
15:19:16 75,600 ▼ 1,900 13 580,846
15:19:15 75,500 ▼ 2,000 1 580,833
15:19:11 75,600 ▼ 1,900 2 580,832
15:19:11 75,600 ▼ 1,900 1 580,830
15:19:11 75,500 ▼ 2,000 1 580,829
15:19:10 75,600 ▼ 1,900 1 580,828
15:19:09 75,600 ▼ 1,900 1 580,819
15:19:09 75,600 ▼ 1,900 8 580,827
15:19:07 75,600 ▼ 1,900 1 580,818
15:19:06 75,500 ▼ 2,000 1 580,817
15:19:02 75,600 ▼ 1,900 99 580,816
15:19:02 75,600 ▼ 1,900 3 580,717
15:19:02 75,700 ▼ 1,800 1 580,714
15:19:02 75,600 ▼ 1,900 1 580,713
15:19:01 75,700 ▼ 1,800 1 580,712
15:19:01 75,700 ▼ 1,800 1 580,711
15:19:01 75,700 ▼ 1,800 1 580,710
15:18:57 75,700 ▼ 1,800 1 580,709
15:18:57 75,500 ▼ 2,000 2 580,708
15:18:54 75,600 ▼ 1,900 1 580,706
15:18:54 75,600 ▼ 1,900 9 580,705
15:18:49 75,600 ▼ 1,900 2 580,696
15:18:47 75,700 ▼ 1,800 54 580,694
15:18:43 75,700 ▼ 1,800 100 580,640
15:18:42 75,300 ▼ 2,200 653 580,540
15:18:42 75,400 ▼ 2,100 774 579,887
15:18:42 75,500 ▼ 2,000 1,175 579,113
15:18:42 75,600 ▼ 1,900 1,257 577,938
15:18:42 75,700 ▼ 1,800 1 576,681
15:18:40 75,600 ▼ 1,900 136 576,680
15:18:39 75,700 ▼ 1,800 1 576,544
15:18:38 75,600 ▼ 1,900 1 576,543
15:18:36 75,600 ▼ 1,900 3 576,542
15:18:36 75,600 ▼ 1,900 1 576,539
15:18:36 75,600 ▼ 1,900 229 576,538
15:18:32 75,600 ▼ 1,900 1 576,309
15:18:31 75,700 ▼ 1,800 10 576,308
15:18:30 75,700 ▼ 1,800 1 576,298
15:18:27 75,600 ▼ 1,900 1 576,297
15:18:25 75,700 ▼ 1,800 100 576,296
15:18:24 75,700 ▼ 1,800 78 576,196
15:18:24 75,700 ▼ 1,800 1 576,118
15:18:21 75,600 ▼ 1,900 1 576,117
15:18:21 75,700 ▼ 1,800 10 576,116
15:18:21 75,700 ▼ 1,800 1 576,106
15:18:17 75,600 ▼ 1,900 1 576,105
15:18:17 75,700 ▼ 1,800 94 576,104
15:18:16 75,800 ▼ 1,700 1 576,010
15:18:16 75,700 ▼ 1,800 20 576,009
15:18:15 75,700 ▼ 1,800 40 575,989
15:18:13 75,700 ▼ 1,800 1 575,949
15:18:10 75,800 ▼ 1,700 20 575,948
15:18:09 75,700 ▼ 1,800 197 575,928
15:18:09 75,600 ▼ 1,900 1 575,731
15:18:08 75,700 ▼ 1,800 15 575,730
15:18:07 75,700 ▼ 1,800 95 575,715
15:18:04 75,600 ▼ 1,900 1 575,620
15:18:03 75,700 ▼ 1,800 2 575,619
15:18:02 75,700 ▼ 1,800 1 575,617
15:17:59 75,600 ▼ 1,900 1 575,616
15:17:57 75,700 ▼ 1,800 1 575,615
15:17:57 75,600 ▼ 1,900 1 575,614
15:17:55 75,700 ▼ 1,800 4 575,613
15:17:55 75,600 ▼ 1,900 1 575,609
15:17:54 75,700 ▼ 1,800 109 575,608
15:17:54 75,700 ▼ 1,800 50 575,499
15:17:52 75,700 ▼ 1,800 100 575,449
15:17:50 75,600 ▼ 1,900 1 575,349
15:17:49 75,700 ▼ 1,800 100 575,348
15:17:49 75,700 ▼ 1,800 79 575,248
15:17:47 75,800 ▼ 1,700 1 575,169
15:17:45 75,700 ▼ 1,800 1 575,168
15:17:38 75,800 ▼ 1,700 27 575,167
15:17:38 75,700 ▼ 1,800 10 575,140
15:17:38 75,700 ▼ 1,800 1 575,130
15:17:37 75,800 ▼ 1,700 1 575,129
15:17:35 75,700 ▼ 1,800 191 575,128
15:17:35 75,700 ▼ 1,800 231 574,937
15:17:34 75,700 ▼ 1,800 100 574,706
15:17:30 75,700 ▼ 1,800 300 574,606
15:17:30 75,700 ▼ 1,800 2 574,306
15:17:29 75,800 ▼ 1,700 7 574,304
15:17:27 75,700 ▼ 1,800 1 574,297
15:17:26 75,800 ▼ 1,700 1 574,296
15:17:26 75,700 ▼ 1,800 20 574,295
15:17:24 75,700 ▼ 1,800 60 574,275
15:17:22 75,700 ▼ 1,800 1 574,215
15:17:21 75,800 ▼ 1,700 1 574,214
15:17:18 75,700 ▼ 1,800 75 574,213
15:17:18 75,800 ▼ 1,700 1 574,138
15:17:17 75,700 ▼ 1,800 30 574,137
15:17:16 75,700 ▼ 1,800 20 574,107
15:17:16 75,700 ▼ 1,800 30 574,087
15:17:16 75,700 ▼ 1,800 1 574,057
15:17:15 75,800 ▼ 1,700 5 574,056
15:17:14 75,700 ▼ 1,800 120 574,051
15:17:12 75,800 ▼ 1,700 6 573,931
15:17:12 75,800 ▼ 1,700 1 573,925
15:17:11 75,700 ▼ 1,800 1 573,924
15:17:09 75,700 ▼ 1,800 71 573,923
15:17:09 75,800 ▼ 1,700 10 573,852
15:17:08 75,800 ▼ 1,700 1 573,842
15:17:08 75,800 ▼ 1,700 3 573,841
15:17:06 75,700 ▼ 1,800 1 573,838
15:17:03 75,800 ▼ 1,700 1 573,837
15:17:02 75,700 ▼ 1,800 1 573,836
15:17:01 75,800 ▼ 1,700 100 573,835
15:17:01 75,800 ▼ 1,700 10 573,735
15:16:59 75,800 ▼ 1,700 1 573,725
15:16:58 75,800 ▼ 1,700 10 573,724
15:16:58 75,800 ▼ 1,700 50 573,714
15:16:58 75,800 ▼ 1,700 1 573,664
15:16:57 75,800 ▼ 1,700 1 573,663
15:16:57 75,800 ▼ 1,700 19 573,662
15:16:54 75,900 ▼ 1,600 1 573,643
15:16:54 75,800 ▼ 1,700 1 573,642
15:16:53 75,800 ▼ 1,700 409 573,641
15:16:52 75,700 ▼ 1,800 1 573,232
15:16:52 75,800 ▼ 1,700 5 573,231
15:16:51 75,800 ▼ 1,700 100 573,226
15:16:51 75,800 ▼ 1,700 1 573,126
15:16:46 75,800 ▼ 1,700 1 573,125
15:16:44 75,700 ▼ 1,800 1 573,124
15:16:43 75,800 ▼ 1,700 156 573,123
15:16:43 75,800 ▼ 1,700 30 572,967
15:16:42 75,800 ▼ 1,700 1 572,937
15:16:40 75,700 ▼ 1,800 1 572,936
15:16:37 75,800 ▼ 1,700 1 572,935
15:16:37 75,800 ▼ 1,700 710 572,934
15:16:36 75,700 ▼ 1,800 1 572,224
15:16:34 75,800 ▼ 1,700 5 572,223
15:16:33 75,800 ▼ 1,700 1 572,218
15:16:32 75,700 ▼ 1,800 307 572,217
15:16:31 75,600 ▼ 1,900 1 571,910
15:16:31 75,700 ▼ 1,800 29 571,909
15:16:31 75,600 ▼ 1,900 3 571,880
15:16:30 75,700 ▼ 1,800 191 571,877
15:16:29 75,600 ▼ 1,900 20 571,686
15:16:28 75,700 ▼ 1,800 1 571,666
15:16:26 75,600 ▼ 1,900 1 571,665
15:16:26 75,600 ▼ 1,900 60 571,664
15:16:25 75,700 ▼ 1,800 1 571,604
15:16:22 75,600 ▼ 1,900 1 571,603
15:16:21 75,700 ▼ 1,800 1 571,602
15:16:21 75,600 ▼ 1,900 1 571,601
15:16:21 75,600 ▼ 1,900 112 571,600
15:16:20 75,600 ▼ 1,900 407 571,488
15:16:20 75,600 ▼ 1,900 400 571,081
15:16:18 75,500 ▼ 2,000 1 570,681
15:16:17 75,600 ▼ 1,900 1 570,680
15:16:17 75,600 ▼ 1,900 9 570,679
15:16:04 75,500 ▼ 2,000 7 570,670
15:16:00 75,400 ▼ 2,100 1 570,663
15:15:58 75,600 ▼ 1,900 1 570,662
15:15:57 75,500 ▼ 2,000 350 570,661
15:15:57 75,500 ▼ 2,000 551 570,311
15:15:57 75,500 ▼ 2,000 521 569,760
15:15:56 75,500 ▼ 2,000 390 569,239
15:15:55 75,500 ▼ 2,000 14 568,849
15:15:55 75,400 ▼ 2,100 1 568,835
15:15:55 75,500 ▼ 2,000 70 568,834
15:15:52 75,500 ▼ 2,000 10 568,764
15:15:52 75,500 ▼ 2,000 1 568,754
15:15:52 75,500 ▼ 2,000 90 568,753
15:15:51 75,400 ▼ 2,100 1 568,663
15:15:49 75,500 ▼ 2,000 210 568,662
15:15:48 75,400 ▼ 2,100 1 568,452
15:15:48 75,500 ▼ 2,000 1 568,451
15:15:48 75,400 ▼ 2,100 14 568,450
15:15:46 75,400 ▼ 2,100 1 568,436
15:15:42 75,500 ▼ 2,000 1,025 568,435
15:15:42 75,400 ▼ 2,100 859 567,410
15:15:42 75,400 ▼ 2,100 254 566,551
15:15:41 75,400 ▼ 2,100 1 566,297
15:15:41 75,400 ▼ 2,100 35 566,296
15:15:40 75,400 ▼ 2,100 27 566,261
15:15:36 75,400 ▼ 2,100 103 566,234
15:15:36 75,400 ▼ 2,100 1 566,131
15:15:36 75,400 ▼ 2,100 10 566,130
15:15:36 75,300 ▼ 2,200 1 566,120
15:15:33 75,400 ▼ 2,100 300 566,119
15:15:31 75,400 ▼ 2,100 33 565,819
15:15:31 75,300 ▼ 2,200 1 565,786
15:15:28 75,400 ▼ 2,100 51 565,785
15:15:27 75,400 ▼ 2,100 17 565,734
15:15:27 75,400 ▼ 2,100 1 565,717
15:15:24 75,300 ▼ 2,200 1 565,716
15:15:23 75,400 ▼ 2,100 264 565,715
15:15:22 75,300 ▼ 2,200 1 565,451
15:15:22 75,300 ▼ 2,200 52 565,450
15:15:21 75,300 ▼ 2,200 20 565,398
15:15:20 75,300 ▼ 2,200 11 565,378
15:15:16 75,300 ▼ 2,200 1 565,367
15:15:15 75,400 ▼ 2,100 30 565,366
15:15:13 75,300 ▼ 2,200 20 565,336
15:15:10 75,300 ▼ 2,200 1 565,316
15:15:09 75,400 ▼ 2,100 54 565,315
15:15:05 75,300 ▼ 2,200 400 565,261
15:15:01 75,300 ▼ 2,200 26 564,861
15:15:00 75,300 ▼ 2,200 100 564,835
15:14:58 75,300 ▼ 2,200 10 564,735
15:14:49 75,300 ▼ 2,200 4 564,725
15:14:47 75,300 ▼ 2,200 10 564,721
15:14:42 75,300 ▼ 2,200 163 564,711
15:14:41 75,200 ▼ 2,300 1 564,548
15:14:39 75,300 ▼ 2,200 137 564,547
15:14:39 75,300 ▼ 2,200 8 564,410
15:14:36 75,300 ▼ 2,200 1 564,402
15:14:35 75,300 ▼ 2,200 364 564,401
15:14:30 75,300 ▼ 2,200 2 564,037
15:14:29 75,300 ▼ 2,200 1 564,035
15:14:26 75,200 ▼ 2,300 1 564,034
15:14:22 75,300 ▼ 2,200 1 564,033
15:14:11 75,200 ▼ 2,300 738 564,032
15:14:11 75,300 ▼ 2,200 562 563,294
15:14:09 75,300 ▼ 2,200 1 562,732
15:14:06 75,300 ▼ 2,200 437 562,731
15:14:06 75,200 ▼ 2,300 50 562,294
15:14:03 75,200 ▼ 2,300 184 562,244
15:14:02 75,100 ▼ 2,400 1 562,060
15:14:02 75,200 ▼ 2,300 5 562,059
15:14:02 75,200 ▼ 2,300 4 562,054
15:14:01 75,200 ▼ 2,300 16 562,050
15:14:01 75,200 ▼ 2,300 91 562,034
15:13:59 75,200 ▼ 2,300 1 561,943
15:13:56 75,200 ▼ 2,300 59 561,942
15:13:50 75,200 ▼ 2,300 5 561,883
15:13:50 75,200 ▼ 2,300 50 561,878
15:13:49 75,200 ▼ 2,300 1 561,828
15:13:49 75,200 ▼ 2,300 820 561,827
15:13:48 75,200 ▼ 2,300 14 561,007
15:13:46 75,200 ▼ 2,300 5 560,993
15:13:43 75,200 ▼ 2,300 150 560,988
15:13:36 75,200 ▼ 2,300 808 560,838
15:13:34 75,200 ▼ 2,300 1 560,030
15:13:32 75,300 ▼ 2,200 5 560,029
15:13:31 75,200 ▼ 2,300 10 560,024
15:13:30 75,300 ▼ 2,200 3 560,014
15:13:30 75,200 ▼ 2,300 1 560,011
15:13:29 75,300 ▼ 2,200 1 560,010
15:13:28 75,200 ▼ 2,300 125 560,009
15:13:28 75,300 ▼ 2,200 1 559,884
15:13:27 75,300 ▼ 2,200 1 559,883
15:13:26 75,200 ▼ 2,300 1 559,882
15:13:25 75,300 ▼ 2,200 1 559,881
15:13:25 75,200 ▼ 2,300 39 559,880
15:13:24 75,200 ▼ 2,300 1 559,841
15:13:21 75,200 ▼ 2,300 1 559,840
15:13:20 75,300 ▼ 2,200 26 559,839
15:13:17 75,300 ▼ 2,200 50 559,813
15:13:17 75,200 ▼ 2,300 1 559,763
15:13:17 75,300 ▼ 2,200 1 559,762
15:13:13 75,300 ▼ 2,200 1 559,761
15:13:11 75,200 ▼ 2,300 1 559,760
15:13:08 75,300 ▼ 2,200 1 559,759
15:13:06 75,200 ▼ 2,300 1 559,758
15:13:05 75,300 ▼ 2,200 50 559,757
15:13:05 75,300 ▼ 2,200 599 559,707
15:13:04 75,300 ▼ 2,200 5 559,108
15:13:03 75,300 ▼ 2,200 148 559,103
15:13:01 75,300 ▼ 2,200 1 558,955
15:12:57 75,400 ▼ 2,100 1 558,954
15:12:56 75,300 ▼ 2,200 92 558,953
15:12:56 75,300 ▼ 2,200 1 558,861
15:12:51 75,300 ▼ 2,200 1 558,860
15:12:47 75,400 ▼ 2,100 5 558,859
15:12:46 75,300 ▼ 2,200 1 558,854
15:12:45 75,400 ▼ 2,100 30 558,853
15:12:41 75,300 ▼ 2,200 200 558,823
15:12:37 75,300 ▼ 2,200 587 558,623
15:12:35 75,300 ▼ 2,200 1 558,036
15:12:34 75,400 ▼ 2,100 103 558,035
15:12:33 75,400 ▼ 2,100 10 557,932
15:12:30 75,300 ▼ 2,200 1 557,922
15:12:26 75,300 ▼ 2,200 1 557,921
15:12:25 75,300 ▼ 2,200 39 557,920
15:12:20 75,300 ▼ 2,200 5 557,881
15:12:18 75,300 ▼ 2,200 100 557,876
15:12:16 75,300 ▼ 2,200 1 557,776
15:12:15 75,400 ▼ 2,100 10 557,775
15:12:14 75,400 ▼ 2,100 47 557,765
15:12:09 75,400 ▼ 2,100 100 557,718
15:12:07 75,400 ▼ 2,100 1 557,618
15:12:00 75,400 ▼ 2,100 1 557,617
15:11:55 75,400 ▼ 2,100 1 557,616
15:11:48 75,300 ▼ 2,200 342 557,615
15:11:48 75,300 ▼ 2,200 1 557,273
15:11:47 75,500 ▼ 2,000 1 557,272
15:11:38 75,300 ▼ 2,200 1 557,271
15:11:36 75,500 ▼ 2,000 21 557,270
15:11:34 75,500 ▼ 2,000 15 557,249
15:11:28 75,500 ▼ 2,000 20 557,234
15:11:28 75,500 ▼ 2,000 684 557,214
15:11:28 75,400 ▼ 2,100 316 556,530
15:11:19 75,300 ▼ 2,200 1 556,214
15:11:18 75,400 ▼ 2,100 50 556,213
15:11:18 75,400 ▼ 2,100 1 556,163
15:11:16 75,400 ▼ 2,100 1 556,162
15:11:15 75,300 ▼ 2,200 1 556,161
15:11:13 75,400 ▼ 2,100 209 556,160
15:11:10 75,400 ▼ 2,100 1 555,951
15:11:10 75,300 ▼ 2,200 1 555,950
15:11:09 75,400 ▼ 2,100 2 555,949
15:11:08 75,300 ▼ 2,200 2 555,947
15:11:01 75,300 ▼ 2,200 5 555,945
15:11:00 75,400 ▼ 2,100 50 555,940
15:10:49 75,300 ▼ 2,200 50 555,890
15:10:47 75,300 ▼ 2,200 58 555,840
15:10:47 75,300 ▼ 2,200 36 555,782
15:10:43 75,300 ▼ 2,200 100 555,746
15:10:39 75,300 ▼ 2,200 1 555,646
15:10:38 75,300 ▼ 2,200 34 555,645
15:10:37 75,300 ▼ 2,200 66 555,611
15:10:37 75,300 ▼ 2,200 5 555,545
15:10:35 75,300 ▼ 2,200 60 555,540
15:10:34 75,300 ▼ 2,200 1 555,480
15:10:33 75,400 ▼ 2,100 3 555,479
15:10:32 75,300 ▼ 2,200 50 555,476
15:10:27 75,300 ▼ 2,200 4 555,426
15:10:27 75,300 ▼ 2,200 134 555,422
15:10:26 75,300 ▼ 2,200 1 555,288
15:10:25 75,400 ▼ 2,100 3 555,287
15:10:24 75,300 ▼ 2,200 2 555,284
15:10:24 75,400 ▼ 2,100 3 555,282
15:10:19 75,300 ▼ 2,200 1 555,279
15:10:19 75,300 ▼ 2,200 25 555,278
15:10:16 75,300 ▼ 2,200 6 555,253
15:10:16 75,400 ▼ 2,100 20 555,247
15:10:13 75,300 ▼ 2,200 1 555,227
15:10:09 75,200 ▼ 2,300 278 555,226
15:10:09 75,300 ▼ 2,200 122 554,948
15:10:05 75,300 ▼ 2,200 90 554,826
15:10:04 75,300 ▼ 2,200 100 554,736
15:09:59 75,300 ▼ 2,200 6 554,636
15:09:58 75,300 ▼ 2,200 65 554,630
15:09:55 75,300 ▼ 2,200 21 554,565
15:09:55 75,300 ▼ 2,200 1 554,544
15:09:53 75,400 ▼ 2,100 16 554,543
15:09:52 75,300 ▼ 2,200 1 554,527
15:09:50 75,300 ▼ 2,200 28 554,526
15:09:47 75,300 ▼ 2,200 12 554,498
15:09:47 75,300 ▼ 2,200 712 554,486
15:09:45 75,200 ▼ 2,300 40 553,774
15:09:42 75,200 ▼ 2,300 72 553,734
15:09:42 75,300 ▼ 2,200 48 553,662
15:09:42 75,400 ▼ 2,100 1 553,614
15:09:41 75,400 ▼ 2,100 1 553,613
15:09:38 75,300 ▼ 2,200 227 553,612
15:09:37 75,300 ▼ 2,200 1 553,385
15:09:36 75,400 ▼ 2,100 50 553,384
15:09:35 75,300 ▼ 2,200 1 553,334
15:09:33 75,300 ▼ 2,200 1 553,333
15:09:31 75,300 ▼ 2,200 300 553,332
15:09:30 75,300 ▼ 2,200 1 553,032
15:09:26 75,300 ▼ 2,200 6 553,031
15:09:03 75,300 ▼ 2,200 40 553,025
15:08:53 75,300 ▼ 2,200 400 552,985
15:08:52 75,300 ▼ 2,200 200 552,585
15:08:40 75,300 ▼ 2,200 30 552,385
15:08:38 75,400 ▼ 2,100 13 552,355
15:08:38 75,400 ▼ 2,100 13 552,342
15:08:36 75,400 ▼ 2,100 19 552,329
15:08:35 75,400 ▼ 2,100 1 552,310
15:08:31 75,400 ▼ 2,100 3 552,309
15:08:28 75,300 ▼ 2,200 1 552,306
15:08:27 75,300 ▼ 2,200 200 552,305
15:08:24 75,400 ▼ 2,100 3 552,105
15:08:22 75,400 ▼ 2,100 1 552,102
15:08:20 75,300 ▼ 2,200 36 552,101
15:08:20 75,400 ▼ 2,100 24 552,065
15:08:14 75,300 ▼ 2,200 3 552,041
15:08:14 75,300 ▼ 2,200 133 552,038
15:08:14 75,400 ▼ 2,100 38 551,905
15:08:09 75,400 ▼ 2,100 5 551,867
15:08:08 75,400 ▼ 2,100 8 551,862
15:08:03 75,400 ▼ 2,100 40 551,854
15:08:03 75,300 ▼ 2,200 1 551,814
15:08:02 75,400 ▼ 2,100 1 551,813

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,451.52 ▲ 37.24 1.54%
코스닥 874.78 ▲ 4.56 0.52%
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.