안랩
(053800)
코스닥
우량기업부
액면가 500원
  10.20 15:59

51,600 (48,700)   [시가/고가/저가] 49,250 / 52,300 / 48,900 
전일비/등락률 ▲ 2,900 (5.95%) 매도호가/호가잔량 51,600 / 2,764
거래량/전일동시간대비 519,697 /▲ 428,985 매수호가/호가잔량 51,500 / 1,085
상한가/하한가 63,300 / 34,100 총매도/총매수잔량 43,292 / 10,660

매도잔량 호가 매수잔량
9,207 52,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,514 52,400
9,804 52,300
3,268 52,200
1,039 52,100
7,195 52,000
2,627 51,900
1,115 51,800
2,759 51,700
2,764 51,600
 
51,500 1,085
51,400 938
51,300 110
51,200 891
51,100 1,680
51,000 1,107
50,900 927
50,800 2,076
50,700 764
50,600 1,082
 
총매도잔량 순매수잔량 총매수잔량
43,292 -32,632 10,660
시간외잔량 시간외잔량
0 1,954
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.95 (+5.85)    FUTURE 329.60 (+2.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:56:50 51,600 ▲ 2,900 1 519,697
15:52:57 51,600 ▲ 2,900 10 519,696
15:52:24 51,600 ▲ 2,900 1 519,686
15:50:05 51,600 ▲ 2,900 30 519,685
15:48:00 51,600 ▲ 2,900 1 519,655
15:45:00 51,600 ▲ 2,900 10 519,654
15:44:15 51,600 ▲ 2,900 128 519,644
15:40:00 51,600 ▲ 2,900 1,249 519,516
15:30:13 51,600 ▲ 2,900 31,508 518,267
15:19:59 51,400 ▲ 2,700 15 486,759
15:19:51 51,400 ▲ 2,700 1 486,744
15:19:49 51,400 ▲ 2,700 1 486,743
15:19:47 51,400 ▲ 2,700 1 486,742
15:19:43 51,500 ▲ 2,800 1 486,741
15:19:40 51,400 ▲ 2,700 1 486,740
15:19:36 51,400 ▲ 2,700 102 486,739
15:19:34 51,200 ▲ 2,500 22 486,637
15:19:34 51,300 ▲ 2,600 323 486,615
15:19:34 51,400 ▲ 2,700 328 486,292
15:19:32 51,500 ▲ 2,800 108 485,964
15:19:31 51,400 ▲ 2,700 1 485,856
15:19:30 51,400 ▲ 2,700 1 485,855
15:19:30 51,400 ▲ 2,700 1 485,854
15:19:30 51,400 ▲ 2,700 4 485,853
15:19:30 51,400 ▲ 2,700 4 485,849
15:19:29 51,400 ▲ 2,700 1 485,845
15:19:27 51,400 ▲ 2,700 20 485,844
15:19:27 51,500 ▲ 2,800 7 485,824
15:19:26 51,400 ▲ 2,700 99 485,616
15:19:26 51,300 ▲ 2,600 201 485,817
15:19:26 51,400 ▲ 2,700 10 485,517
15:19:14 51,400 ▲ 2,700 75 485,507
15:19:12 51,400 ▲ 2,700 3 485,432
15:19:10 51,400 ▲ 2,700 1 485,429
15:19:06 51,400 ▲ 2,700 20 485,428
15:19:03 51,500 ▲ 2,800 1 485,408
15:19:02 51,400 ▲ 2,700 10 485,407
15:19:02 51,500 ▲ 2,800 31 485,397
15:19:01 51,400 ▲ 2,700 2 485,366
15:19:00 51,300 ▲ 2,600 1 485,364
15:18:53 51,400 ▲ 2,700 31 485,363
15:18:49 51,400 ▲ 2,700 1 485,332
15:18:49 51,400 ▲ 2,700 1 485,331
15:18:48 51,400 ▲ 2,700 10 485,330
15:18:45 51,400 ▲ 2,700 10 485,320
15:18:42 51,400 ▲ 2,700 710 485,310
15:18:39 51,400 ▲ 2,700 10 484,600
15:18:37 51,400 ▲ 2,700 30 484,590
15:18:37 51,400 ▲ 2,700 664 484,560
15:18:33 51,400 ▲ 2,700 4 483,896
15:18:30 51,400 ▲ 2,700 1 483,892
15:18:26 51,400 ▲ 2,700 100 483,891
15:18:24 51,400 ▲ 2,700 500 483,791
15:18:14 51,400 ▲ 2,700 1 483,291
15:17:59 51,400 ▲ 2,700 2 483,290
15:17:57 51,400 ▲ 2,700 100 483,288
15:17:57 51,400 ▲ 2,700 20 483,188
15:17:55 51,400 ▲ 2,700 10 483,168
15:17:51 51,400 ▲ 2,700 1 483,158
15:17:45 51,500 ▲ 2,800 7 483,157
15:17:44 51,400 ▲ 2,700 36 483,150
15:17:43 51,400 ▲ 2,700 500 483,114
15:17:19 51,500 ▲ 2,800 108 482,614
15:17:19 51,400 ▲ 2,700 5 482,506
15:17:14 51,500 ▲ 2,800 9 482,501
15:17:09 51,500 ▲ 2,800 48 482,492
15:17:02 51,500 ▲ 2,800 1 482,444
15:17:00 51,400 ▲ 2,700 3 482,443
15:16:56 51,500 ▲ 2,800 124 482,440
15:16:56 51,400 ▲ 2,700 876 482,316
15:16:55 51,400 ▲ 2,700 10 481,440
15:16:42 51,400 ▲ 2,700 127 481,430
15:16:28 51,400 ▲ 2,700 200 481,303
15:16:08 51,400 ▲ 2,700 587 481,103
15:16:00 51,400 ▲ 2,700 1 480,516
15:15:53 51,500 ▲ 2,800 71 480,515
15:15:49 51,500 ▲ 2,800 109 480,444
15:15:40 51,400 ▲ 2,700 32 480,335
15:15:40 51,400 ▲ 2,700 168 480,303
15:15:22 51,500 ▲ 2,800 1 480,135
15:15:22 51,500 ▲ 2,800 114 480,134
15:15:22 51,500 ▲ 2,800 190 480,020
15:15:15 51,500 ▲ 2,800 50 479,830
15:15:09 51,500 ▲ 2,800 6 479,780
15:15:00 51,400 ▲ 2,700 1 479,774
15:15:00 51,400 ▲ 2,700 286 479,773
15:14:59 51,400 ▲ 2,700 70 479,487
15:14:53 51,400 ▲ 2,700 25 479,417
15:14:53 51,400 ▲ 2,700 114 479,392
15:14:53 51,400 ▲ 2,700 659 479,278
15:14:43 51,400 ▲ 2,700 1 478,619
15:14:23 51,400 ▲ 2,700 10 478,618
15:14:19 51,400 ▲ 2,700 112 478,608
15:14:18 51,300 ▲ 2,600 33 478,496
15:14:00 51,300 ▲ 2,600 1 478,463
15:13:48 51,300 ▲ 2,600 1 478,462
15:13:48 51,300 ▲ 2,600 10 478,461
15:13:45 51,400 ▲ 2,700 111 478,451
15:13:19 51,400 ▲ 2,700 1 478,340
15:13:12 51,400 ▲ 2,700 108 478,339
15:12:53 51,400 ▲ 2,700 71 478,231
15:12:40 51,400 ▲ 2,700 111 478,160
15:12:07 51,300 ▲ 2,600 2 478,049
15:12:07 51,300 ▲ 2,600 319 478,047
15:11:21 51,400 ▲ 2,700 52 477,728
15:11:21 51,400 ▲ 2,700 892 477,676
15:11:15 51,500 ▲ 2,800 2 476,784
15:11:11 51,400 ▲ 2,700 1 476,782
15:11:05 51,400 ▲ 2,700 100 476,781
15:11:04 51,400 ▲ 2,700 3 476,681
15:11:00 51,400 ▲ 2,700 4 476,678
15:11:00 51,500 ▲ 2,800 10 476,674
15:10:29 51,500 ▲ 2,800 2 476,664
15:10:15 51,400 ▲ 2,700 1 476,662
15:10:15 51,400 ▲ 2,700 902 476,661
15:10:01 51,400 ▲ 2,700 271 475,759
15:10:00 51,500 ▲ 2,800 1 475,488
15:10:00 51,500 ▲ 2,800 115 475,487
15:09:51 51,400 ▲ 2,700 5 475,372
15:09:46 51,400 ▲ 2,700 158 475,367
15:09:46 51,400 ▲ 2,700 100 475,209
15:09:41 51,400 ▲ 2,700 250 475,109
15:09:25 51,400 ▲ 2,700 117 474,859
15:09:25 51,400 ▲ 2,700 300 474,742
15:08:49 51,400 ▲ 2,700 107 474,442
15:08:31 51,400 ▲ 2,700 60 474,335
15:08:17 51,400 ▲ 2,700 108 474,275
15:08:08 51,400 ▲ 2,700 10 474,167
15:07:38 51,300 ▲ 2,600 25 474,157
15:07:37 51,400 ▲ 2,700 1 474,132
15:07:33 51,300 ▲ 2,600 160 474,131
15:07:21 51,400 ▲ 2,700 121 473,971
15:07:04 51,300 ▲ 2,600 97 473,850
15:06:45 51,300 ▲ 2,600 100 473,753
15:06:40 51,400 ▲ 2,700 73 473,653
15:06:26 51,300 ▲ 2,600 100 473,580
15:06:16 51,400 ▲ 2,700 1 473,480
15:05:59 51,300 ▲ 2,600 100 473,479
15:05:53 51,300 ▲ 2,600 50 473,379
15:05:52 51,400 ▲ 2,700 50 473,329
15:05:43 51,400 ▲ 2,700 118 473,279
15:05:38 51,300 ▲ 2,600 5 473,161
15:05:31 51,200 ▲ 2,500 100 473,156
15:05:30 51,300 ▲ 2,600 60 473,056
15:05:28 51,300 ▲ 2,600 11 472,996
15:05:27 51,300 ▲ 2,600 37 472,985
15:05:24 51,200 ▲ 2,500 400 472,948
15:05:24 51,300 ▲ 2,600 2 472,548
15:05:20 51,300 ▲ 2,600 2 472,546
15:05:20 51,300 ▲ 2,600 1 472,544
15:05:20 51,300 ▲ 2,600 1 472,543
15:05:20 51,300 ▲ 2,600 1 472,542
15:05:20 51,300 ▲ 2,600 60 472,541
15:05:20 51,300 ▲ 2,600 5 472,481
15:04:50 51,300 ▲ 2,600 100 472,476
15:04:47 51,300 ▲ 2,600 111 472,376
15:04:40 51,300 ▲ 2,600 71 472,265
15:04:14 51,300 ▲ 2,600 35 472,194
15:04:14 51,300 ▲ 2,600 120 472,159
15:03:54 51,300 ▲ 2,600 1 472,039
15:03:51 51,200 ▲ 2,500 1 472,038
15:03:47 51,200 ▲ 2,500 100 472,037
15:03:42 51,300 ▲ 2,600 1 471,937
15:03:20 51,200 ▲ 2,500 10 471,936
15:03:14 51,200 ▲ 2,500 100 471,926
15:02:56 51,300 ▲ 2,600 43 471,826
15:02:31 51,200 ▲ 2,500 2 471,783
15:02:24 51,200 ▲ 2,500 138 471,781
15:02:14 51,200 ▲ 2,500 95 471,643
15:02:13 51,300 ▲ 2,600 4 471,548
15:02:09 51,300 ▲ 2,600 6 471,544
15:02:03 51,300 ▲ 2,600 20 471,538
15:01:56 51,300 ▲ 2,600 16 471,518
15:01:51 51,300 ▲ 2,600 69 471,096
15:01:51 51,200 ▲ 2,500 406 471,502
15:01:32 51,300 ▲ 2,600 7 471,027
15:01:32 51,300 ▲ 2,600 40 471,020
15:00:46 51,400 ▲ 2,700 1 470,980
15:00:14 51,500 ▲ 2,800 40 470,979
14:59:58 51,500 ▲ 2,800 1 470,939
14:59:58 51,300 ▲ 2,600 20 470,938
14:59:45 51,300 ▲ 2,600 13 470,918
14:59:45 51,500 ▲ 2,800 1 470,905
14:59:15 51,300 ▲ 2,600 387 470,904
14:59:15 51,400 ▲ 2,700 56 470,517
14:58:58 51,500 ▲ 2,800 50 470,461
14:58:39 51,500 ▲ 2,800 3 470,411
14:58:28 51,400 ▲ 2,700 7 470,408
14:58:25 51,400 ▲ 2,700 6 470,401
14:58:23 51,400 ▲ 2,700 8 470,395
14:58:23 51,400 ▲ 2,700 30 470,387
14:57:25 51,500 ▲ 2,800 36 470,357
14:57:25 51,500 ▲ 2,800 258 470,321
14:57:25 51,600 ▲ 2,900 19 470,063
14:57:23 51,600 ▲ 2,900 1 470,044
14:56:53 51,600 ▲ 2,900 2 470,043
14:56:43 51,500 ▲ 2,800 15 470,041
14:56:42 51,500 ▲ 2,800 63 470,026
14:56:33 51,500 ▲ 2,800 74 469,963
14:56:21 51,500 ▲ 2,800 1 469,889
14:56:21 51,500 ▲ 2,800 500 469,888
14:56:17 51,500 ▲ 2,800 12 469,388
14:56:02 51,400 ▲ 2,700 1 469,376
14:56:01 51,400 ▲ 2,700 161 469,375
14:55:48 51,300 ▲ 2,600 3 469,214
14:55:41 51,300 ▲ 2,600 40 469,211
14:55:35 51,400 ▲ 2,700 2 469,171
14:55:35 51,300 ▲ 2,600 1 469,169
14:55:35 51,300 ▲ 2,600 70 469,168
14:55:29 51,200 ▲ 2,500 100 469,098
14:55:02 51,300 ▲ 2,600 70 468,998
14:54:50 51,300 ▲ 2,600 1 468,928
14:54:47 51,200 ▲ 2,500 22 468,927
14:54:41 51,300 ▲ 2,600 36 468,905
14:54:35 51,300 ▲ 2,600 300 468,869
14:54:26 51,200 ▲ 2,500 2 468,569
14:54:26 51,200 ▲ 2,500 1 468,567
14:54:26 51,200 ▲ 2,500 13 468,566
14:54:25 51,200 ▲ 2,500 100 468,553
14:54:23 51,200 ▲ 2,500 100 468,453
14:53:59 51,200 ▲ 2,500 100 468,353
14:53:57 51,200 ▲ 2,500 15 468,253
14:53:52 51,200 ▲ 2,500 2 468,238
14:53:40 51,200 ▲ 2,500 94 468,236
14:53:26 51,200 ▲ 2,500 1 468,142
14:53:04 51,100 ▲ 2,400 30 468,141
14:52:58 51,100 ▲ 2,400 60 468,111
14:52:57 51,100 ▲ 2,400 50 468,051
14:52:52 51,100 ▲ 2,400 2 468,001
14:52:50 51,100 ▲ 2,400 120 467,999
14:52:44 51,100 ▲ 2,400 100 467,879
14:52:23 51,100 ▲ 2,400 40 467,779
14:51:32 51,200 ▲ 2,500 49 467,739
14:51:32 51,200 ▲ 2,500 986 467,690
14:51:14 51,200 ▲ 2,500 42 466,704
14:51:13 51,200 ▲ 2,500 1 466,662
14:50:48 51,200 ▲ 2,500 144 466,661
14:50:47 51,300 ▲ 2,600 4 466,517
14:50:47 51,300 ▲ 2,600 1 466,513
14:50:47 51,300 ▲ 2,600 15 466,512
14:50:45 51,300 ▲ 2,600 2 466,497
14:50:35 51,300 ▲ 2,600 43 466,495
14:50:27 51,200 ▲ 2,500 1 466,452
14:50:22 51,300 ▲ 2,600 87 466,451
14:50:20 51,300 ▲ 2,600 20 466,364
14:50:08 51,300 ▲ 2,600 200 466,344
14:49:56 51,200 ▲ 2,500 40 466,144
14:49:11 51,200 ▲ 2,500 5 466,104
14:49:03 51,300 ▲ 2,600 11 466,099
14:48:48 51,300 ▲ 2,600 1 466,088
14:48:23 51,300 ▲ 2,600 703 466,087
14:48:23 51,300 ▲ 2,600 232 465,384
14:48:10 51,300 ▲ 2,600 3 465,152
14:48:03 51,300 ▲ 2,600 100 465,149
14:47:21 51,400 ▲ 2,700 3 465,049
14:46:57 51,400 ▲ 2,700 12 465,046
14:46:21 51,400 ▲ 2,700 25 465,034
14:46:21 51,400 ▲ 2,700 1 465,009
14:46:19 51,400 ▲ 2,700 4 465,008
14:45:46 51,400 ▲ 2,700 10 465,004
14:45:32 51,400 ▲ 2,700 578 464,994
14:45:32 51,400 ▲ 2,700 400 464,416
14:45:22 51,500 ▲ 2,800 5 464,016
14:45:11 51,400 ▲ 2,700 2 464,011
14:45:11 51,400 ▲ 2,700 181 464,009
14:44:46 51,400 ▲ 2,700 1 463,828
14:44:16 51,400 ▲ 2,700 53 463,827
14:44:03 51,400 ▲ 2,700 3 463,774
14:43:30 51,400 ▲ 2,700 1 463,771
14:43:30 51,400 ▲ 2,700 67 463,770
14:43:30 51,400 ▲ 2,700 5 463,703
14:42:56 51,400 ▲ 2,700 3 463,698
14:42:56 51,400 ▲ 2,700 15 463,695
14:42:46 51,400 ▲ 2,700 1 463,680
14:42:46 51,400 ▲ 2,700 7 463,679
14:42:43 51,400 ▲ 2,700 36 463,672
14:42:39 51,400 ▲ 2,700 41 463,636
14:42:39 51,400 ▲ 2,700 438 463,595
14:42:08 51,500 ▲ 2,800 1 463,157
14:41:25 51,400 ▲ 2,700 1 463,156
14:40:55 51,400 ▲ 2,700 1 463,155
14:40:55 51,400 ▲ 2,700 2 463,154
14:39:53 51,400 ▲ 2,700 22 463,152
14:39:53 51,400 ▲ 2,700 33 463,130
14:39:45 51,500 ▲ 2,800 1 463,097
14:39:33 51,500 ▲ 2,800 2 463,096
14:39:24 51,400 ▲ 2,700 36 463,094
14:39:17 51,400 ▲ 2,700 76 463,058
14:38:50 51,300 ▲ 2,600 30 462,982
14:38:37 51,400 ▲ 2,700 24 462,952
14:38:28 51,400 ▲ 2,700 5 462,928
14:38:26 51,400 ▲ 2,700 1 462,923
14:38:22 51,400 ▲ 2,700 1 462,922
14:38:09 51,400 ▲ 2,700 425 462,921
14:38:08 51,500 ▲ 2,800 300 462,496
14:38:02 51,500 ▲ 2,800 20 462,196
14:38:00 51,400 ▲ 2,700 50 462,176
14:37:33 51,500 ▲ 2,800 5 462,126
14:37:32 51,500 ▲ 2,800 10 462,121
14:37:21 51,500 ▲ 2,800 62 462,111
14:37:21 51,500 ▲ 2,800 195 462,049
14:37:01 51,500 ▲ 2,800 1 461,854
14:36:36 51,500 ▲ 2,800 10 461,853
14:36:35 51,500 ▲ 2,800 336 461,843
14:36:13 51,600 ▲ 2,900 2 461,507
14:35:59 51,600 ▲ 2,900 8 461,505
14:35:46 51,500 ▲ 2,800 30 461,497
14:35:38 51,500 ▲ 2,800 1 461,467
14:35:31 51,500 ▲ 2,800 1 461,466
14:35:16 51,500 ▲ 2,800 20 461,465
14:35:14 51,500 ▲ 2,800 10 461,445
14:35:12 51,500 ▲ 2,800 10 461,435
14:35:10 51,500 ▲ 2,800 7 461,425
14:35:10 51,600 ▲ 2,900 812 461,418
14:35:10 51,500 ▲ 2,800 188 460,606
14:35:08 51,500 ▲ 2,800 4 460,418
14:35:08 51,500 ▲ 2,800 216 460,414
14:35:04 51,500 ▲ 2,800 282 460,198
14:34:56 51,500 ▲ 2,800 1 459,916
14:34:47 51,500 ▲ 2,800 20 459,915
14:34:42 51,500 ▲ 2,800 1 459,895
14:34:36 51,500 ▲ 2,800 1 459,894
14:34:32 51,500 ▲ 2,800 20 459,893
14:34:19 51,500 ▲ 2,800 1 459,873
14:34:07 51,600 ▲ 2,900 2 459,872
14:33:55 51,500 ▲ 2,800 1 459,870
14:33:52 51,600 ▲ 2,900 10 459,869
14:33:02 51,600 ▲ 2,900 79 459,859
14:33:02 51,500 ▲ 2,800 1 459,780
14:33:01 51,500 ▲ 2,800 77 459,779
14:32:43 51,500 ▲ 2,800 19 459,702
14:32:38 51,500 ▲ 2,800 100 459,683
14:32:31 51,500 ▲ 2,800 1 459,583
14:32:11 51,500 ▲ 2,800 39 459,582
14:32:05 51,500 ▲ 2,800 38 459,543
14:31:56 51,500 ▲ 2,800 10 459,505
14:31:52 51,600 ▲ 2,900 73 459,495
14:31:20 51,600 ▲ 2,900 3 459,422
14:30:30 51,600 ▲ 2,900 30 459,419
14:30:22 51,500 ▲ 2,800 10 459,389
14:30:21 51,500 ▲ 2,800 100 459,379
14:30:17 51,500 ▲ 2,800 50 459,279
14:29:58 51,500 ▲ 2,800 9 459,229
14:29:55 51,500 ▲ 2,800 30 459,220
14:29:53 51,600 ▲ 2,900 6 459,190
14:29:45 51,500 ▲ 2,800 20 459,184
14:29:32 51,500 ▲ 2,800 1,428 459,164
14:29:32 51,400 ▲ 2,700 165 457,736
14:29:24 51,400 ▲ 2,700 1 457,571
14:29:07 51,400 ▲ 2,700 50 457,570
14:28:56 51,400 ▲ 2,700 5 457,520
14:28:24 51,400 ▲ 2,700 217 457,515
14:28:05 51,400 ▲ 2,700 2 457,298
14:27:44 51,400 ▲ 2,700 1 457,296
14:27:03 51,400 ▲ 2,700 68 457,295
14:26:49 51,400 ▲ 2,700 53 457,227
14:25:49 51,300 ▲ 2,600 1 457,174
14:25:47 51,400 ▲ 2,700 300 457,173
14:25:41 51,300 ▲ 2,600 2 456,873
14:24:45 51,400 ▲ 2,700 235 456,871
14:24:43 51,500 ▲ 2,800 30 456,636
14:24:37 51,500 ▲ 2,800 4 456,606
14:24:23 51,400 ▲ 2,700 1 456,602
14:24:23 51,400 ▲ 2,700 1 456,601
14:24:08 51,400 ▲ 2,700 47 456,600
14:24:07 51,400 ▲ 2,700 269 456,553
14:23:51 51,400 ▲ 2,700 73 456,284
14:23:51 51,400 ▲ 2,700 552 456,211
14:23:42 51,500 ▲ 2,800 60 455,659
14:23:30 51,500 ▲ 2,800 10 455,599
14:23:18 51,500 ▲ 2,800 2 455,589
14:22:58 51,400 ▲ 2,700 1 455,587
14:22:41 51,400 ▲ 2,700 9 455,586
14:22:41 51,400 ▲ 2,700 100 455,577
14:22:40 51,500 ▲ 2,800 1 455,477
14:22:34 51,500 ▲ 2,800 1 455,476
14:22:32 51,400 ▲ 2,700 90 455,475
14:22:32 51,400 ▲ 2,700 328 455,385
14:22:30 51,500 ▲ 2,800 90 455,057
14:22:27 51,500 ▲ 2,800 3 454,967
14:22:27 51,500 ▲ 2,800 3 454,964
14:22:27 51,500 ▲ 2,800 3 454,961
14:22:27 51,500 ▲ 2,800 2 454,958
14:22:26 51,500 ▲ 2,800 7 454,956
14:22:26 51,500 ▲ 2,800 7 454,949
14:22:26 51,500 ▲ 2,800 7 454,942
14:22:26 51,500 ▲ 2,800 5 454,935
14:22:26 51,500 ▲ 2,800 5 454,930
14:22:22 51,500 ▲ 2,800 71 454,925
14:22:09 51,400 ▲ 2,700 84 454,854
14:22:00 51,600 ▲ 2,900 3 454,770
14:22:00 51,500 ▲ 2,800 21 454,767
14:21:50 51,400 ▲ 2,700 17 454,746
14:21:48 51,600 ▲ 2,900 1 454,729
14:21:43 51,500 ▲ 2,800 2 454,728
14:21:43 51,500 ▲ 2,800 2 454,726
14:21:40 51,500 ▲ 2,800 5 454,724
14:21:40 51,500 ▲ 2,800 100 454,719
14:21:28 51,600 ▲ 2,900 40 454,619
14:21:17 51,600 ▲ 2,900 1 454,579
14:21:17 51,500 ▲ 2,800 1 454,578
14:21:05 51,500 ▲ 2,800 2 454,577
14:20:57 51,500 ▲ 2,800 2 454,575
14:20:53 51,500 ▲ 2,800 110 454,573
14:20:50 51,500 ▲ 2,800 50 454,463
14:20:48 51,500 ▲ 2,800 3 454,413
14:20:44 51,500 ▲ 2,800 4 454,410
14:20:43 51,500 ▲ 2,800 22 454,406
14:20:43 51,500 ▲ 2,800 29 454,384
14:20:34 51,500 ▲ 2,800 114 454,355
14:20:29 51,500 ▲ 2,800 16 454,241
14:20:21 51,500 ▲ 2,800 2 454,225
14:20:01 51,500 ▲ 2,800 10 454,223
14:19:10 51,500 ▲ 2,800 1 454,213
14:19:07 51,500 ▲ 2,800 1 454,212
14:18:56 51,500 ▲ 2,800 2 454,211
14:18:56 51,500 ▲ 2,800 3 454,209
14:18:47 51,500 ▲ 2,800 72 454,206
14:18:47 51,500 ▲ 2,800 128 454,134
14:18:24 51,500 ▲ 2,800 6 454,006
14:18:11 51,500 ▲ 2,800 25 454,000
14:17:48 51,500 ▲ 2,800 10 453,975
14:16:51 51,500 ▲ 2,800 113 453,965
14:16:51 51,500 ▲ 2,800 493 453,852
14:16:51 51,400 ▲ 2,700 58 453,359
14:16:46 51,400 ▲ 2,700 100 453,301
14:16:40 51,400 ▲ 2,700 3 453,201
14:16:40 51,400 ▲ 2,700 3 453,198
14:16:40 51,400 ▲ 2,700 7 453,195
14:16:40 51,400 ▲ 2,700 3 453,188
14:16:40 51,400 ▲ 2,700 7 453,185
14:16:40 51,400 ▲ 2,700 7 453,178
14:16:40 51,400 ▲ 2,700 2 453,171
14:16:40 51,400 ▲ 2,700 5 453,169
14:16:40 51,400 ▲ 2,700 5 453,164
14:16:02 51,400 ▲ 2,700 6 453,159
14:16:02 51,400 ▲ 2,700 1 453,153
14:15:53 51,400 ▲ 2,700 7 453,152
14:15:49 51,400 ▲ 2,700 1 453,145
14:15:48 51,500 ▲ 2,800 9 453,144
14:15:48 51,400 ▲ 2,700 21 453,135
14:15:47 51,400 ▲ 2,700 20 453,114
14:15:29 51,300 ▲ 2,600 25 453,094
14:15:29 51,400 ▲ 2,700 75 453,069
14:15:28 51,500 ▲ 2,800 1 452,994
14:15:18 51,500 ▲ 2,800 1 452,993
14:15:16 51,500 ▲ 2,800 100 452,992
14:15:02 51,500 ▲ 2,800 1 452,892
14:14:56 51,500 ▲ 2,800 407 452,891
14:14:46 51,600 ▲ 2,900 38 452,484
14:14:21 51,600 ▲ 2,900 1 452,446
14:14:16 51,600 ▲ 2,900 30 452,445
14:14:02 51,600 ▲ 2,900 10 452,415
14:13:59 51,600 ▲ 2,900 100 452,405
14:13:35 51,600 ▲ 2,900 4 452,305
14:13:31 51,500 ▲ 2,800 78 452,301
14:13:30 51,500 ▲ 2,800 65 452,223
14:13:00 51,400 ▲ 2,700 1 452,158
14:12:49 51,400 ▲ 2,700 20 452,157
14:12:43 51,500 ▲ 2,800 1,500 452,137
14:12:36 51,400 ▲ 2,700 9 450,637
14:12:33 51,400 ▲ 2,700 33 450,628
14:12:12 51,300 ▲ 2,600 10 450,595
14:11:34 51,400 ▲ 2,700 6 450,585
14:11:34 51,400 ▲ 2,700 6 450,579
14:11:34 51,400 ▲ 2,700 6 450,573
14:11:34 51,400 ▲ 2,700 4 450,567
14:11:34 51,400 ▲ 2,700 2 450,563
14:11:33 51,400 ▲ 2,700 2 450,561
14:11:33 51,400 ▲ 2,700 2 450,559
14:11:33 51,400 ▲ 2,700 2 450,557
14:11:33 51,400 ▲ 2,700 4 450,555
14:11:20 51,200 ▲ 2,500 54 450,551
14:11:20 51,200 ▲ 2,500 548 450,497
14:11:20 51,300 ▲ 2,600 797 449,949
14:11:12 51,400 ▲ 2,700 10 449,152
14:11:11 51,500 ▲ 2,800 2 449,142
14:11:07 51,400 ▲ 2,700 10 449,140
14:11:07 51,500 ▲ 2,800 1 449,130
14:11:04 51,400 ▲ 2,700 3 449,129
14:10:59 51,400 ▲ 2,700 10 449,126
14:10:58 51,400 ▲ 2,700 10 449,116
14:10:56 51,400 ▲ 2,700 3 449,106
14:10:56 51,400 ▲ 2,700 18 449,103
14:10:56 51,400 ▲ 2,700 27 449,085
14:10:53 51,400 ▲ 2,700 450 449,058
14:10:50 51,400 ▲ 2,700 300 448,608
14:10:47 51,400 ▲ 2,700 20 448,308
14:10:27 51,400 ▲ 2,700 96 448,288
14:10:23 51,400 ▲ 2,700 500 448,192
14:10:02 51,300 ▲ 2,600 5 447,692
14:09:55 51,300 ▲ 2,600 10 447,687
14:09:39 51,400 ▲ 2,700 43 447,677
14:09:27 51,400 ▲ 2,700 404 447,634
14:09:26 51,300 ▲ 2,600 4 447,230
14:09:26 51,300 ▲ 2,600 100 447,226
14:08:59 51,300 ▲ 2,600 11 447,126
14:08:43 51,300 ▲ 2,600 38 447,115
14:08:40 51,300 ▲ 2,600 10 447,077
14:08:26 51,300 ▲ 2,600 2 447,067

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.