안랩
(053800)
코스닥
우량기업부
액면가 500원
  06.23 15:59

54,000 (53,100)   [시가/고가/저가] 53,300 / 54,200 / 53,200 
전일비/등락률 ▲ 900 (1.69%) 매도호가/호가잔량 54,000 / 949
거래량/전일동시간대비 80,196 /▲ 4,235 매수호가/호가잔량 53,900 / 13
상한가/하한가 69,000 / 37,200 총매도/총매수잔량 24,216 / 28,520

매도잔량 호가 매수잔량
1,936 54,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,193 54,800
2,113 54,700
1,934 54,600
4,773 54,500
3,612 54,400
2,903 54,300
2,885 54,200
918 54,100
949 54,000
 
53,900 13
53,800 787
53,700 803
53,600 4,604
53,500 5,081
53,400 6,350
53,300 3,986
53,200 1,170
53,100 2,508
53,000 3,218
 
총매도잔량 순매수잔량 총매수잔량
24,216 4,304 28,520
시간외잔량 시간외잔량
526 0
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 668.93 (+5.65)    FUTURE 310.60 (+0.70)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:51:53 54,000 ▲ 900 5 80,196
15:47:35 54,000 ▲ 900 10 80,191
15:45:48 54,000 ▲ 900 1 80,181
15:40:00 54,000 ▲ 900 3 80,180
15:30:28 54,000 ▲ 900 2,066 80,177
15:19:43 53,800 ▲ 700 511 78,111
15:19:43 53,900 ▲ 800 8 77,600
15:19:42 53,900 ▲ 800 1 77,592
15:19:42 53,900 ▲ 800 1 77,591
15:19:37 53,800 ▲ 700 40 77,590
15:19:35 53,800 ▲ 700 24 77,550
15:19:28 53,800 ▲ 700 301 77,526
15:19:27 53,800 ▲ 700 5 77,225
15:19:21 53,800 ▲ 700 26 77,220
15:19:14 53,800 ▲ 700 1 77,194
15:18:59 53,900 ▲ 800 499 77,193
15:18:59 54,000 ▲ 900 305 76,694
15:18:41 54,000 ▲ 900 17 76,389
15:18:38 53,900 ▲ 800 1 76,372
15:18:35 54,000 ▲ 900 1 76,371
15:18:27 54,000 ▲ 900 3 76,370
15:18:22 53,900 ▲ 800 100 76,367
15:18:13 53,900 ▲ 800 100 76,267
15:18:05 54,000 ▲ 900 1 76,167
15:17:54 53,900 ▲ 800 10 76,166
15:17:48 53,900 ▲ 800 4 76,156
15:17:39 53,900 ▲ 800 1 76,152
15:17:21 53,900 ▲ 800 20 76,151
15:17:12 54,000 ▲ 900 50 76,131
15:16:19 54,000 ▲ 900 50 76,081
15:15:55 53,900 ▲ 800 20 76,031
15:15:27 54,000 ▲ 900 82 76,011
15:14:54 54,000 ▲ 900 100 75,929
15:14:06 53,900 ▲ 800 5 75,829
15:13:54 53,900 ▲ 800 530 75,824
15:13:47 53,900 ▲ 800 24 75,294
15:11:10 53,900 ▲ 800 4 75,270
15:11:09 53,900 ▲ 800 10 75,266
15:10:53 53,900 ▲ 800 2 75,256
15:10:41 53,900 ▲ 800 2 75,254
15:10:34 54,000 ▲ 900 1 75,252
15:10:29 54,000 ▲ 900 1 75,251
15:09:45 53,900 ▲ 800 7 75,250
15:09:45 53,900 ▲ 800 1 75,243
15:09:43 53,900 ▲ 800 2 75,242
15:09:40 54,000 ▲ 900 1 75,240
15:09:34 54,000 ▲ 900 1 75,239
15:09:28 54,000 ▲ 900 1 75,238
15:09:21 54,000 ▲ 900 1 75,237
15:09:16 54,000 ▲ 900 1 75,236
15:07:54 53,900 ▲ 800 1 75,235
15:07:51 53,900 ▲ 800 97 75,234
15:07:49 53,900 ▲ 800 3 75,137
15:06:47 54,000 ▲ 900 30 75,134
15:06:31 54,000 ▲ 900 3 75,104
15:06:22 53,900 ▲ 800 27 75,101
15:06:22 53,900 ▲ 800 2 75,074
15:06:22 53,900 ▲ 800 111 75,072
15:05:53 53,900 ▲ 800 10 74,961
15:05:39 53,900 ▲ 800 10 74,951
15:05:36 53,900 ▲ 800 64 74,941
15:05:32 53,800 ▲ 700 20 74,877
15:05:27 53,900 ▲ 800 2 74,857
15:05:20 53,900 ▲ 800 84 74,855
15:05:17 53,900 ▲ 800 53 74,771
15:05:15 53,900 ▲ 800 153 74,718
15:05:04 53,900 ▲ 800 50 74,565
15:04:56 53,900 ▲ 800 30 74,515
15:04:25 53,900 ▲ 800 4 74,485
15:03:16 53,900 ▲ 800 3 74,481
15:03:00 53,900 ▲ 800 17 74,478
15:02:55 53,900 ▲ 800 23 74,461
15:02:33 53,900 ▲ 800 1 74,438
15:01:05 53,900 ▲ 800 20 74,437
15:00:35 53,900 ▲ 800 5 74,417
15:00:27 53,900 ▲ 800 1 74,412
15:00:27 53,900 ▲ 800 42 74,411
14:59:08 53,900 ▲ 800 1 74,369
14:58:58 53,900 ▲ 800 1 74,368
14:58:47 53,800 ▲ 700 262 74,367
14:58:47 53,900 ▲ 800 45 74,105
14:58:29 54,000 ▲ 900 17 74,060
14:58:28 53,900 ▲ 800 17 74,043
14:58:26 53,900 ▲ 800 3 74,026
14:57:41 53,900 ▲ 800 3 74,023
14:57:40 53,900 ▲ 800 7 74,020
14:55:22 54,000 ▲ 900 110 74,013
14:54:09 54,000 ▲ 900 100 73,903
14:53:28 53,900 ▲ 800 304 73,803
14:53:28 53,900 ▲ 800 93 73,499
14:53:22 54,000 ▲ 900 23 73,406
14:52:33 54,000 ▲ 900 16 73,383
14:52:27 54,000 ▲ 900 4 73,367
14:51:04 54,000 ▲ 900 33 73,363
14:51:03 53,900 ▲ 800 250 73,330
14:50:23 53,900 ▲ 800 30 73,080
14:49:01 53,900 ▲ 800 17 73,050
14:48:47 54,000 ▲ 900 2 73,033
14:48:14 54,000 ▲ 900 80 73,031
14:48:05 54,000 ▲ 900 87 72,951
14:48:00 54,000 ▲ 900 113 72,864
14:47:24 54,000 ▲ 900 10 72,751
14:47:05 54,100 ▲ 1,000 1 72,741
14:44:29 54,100 ▲ 1,000 32 72,740
14:44:29 54,000 ▲ 900 32 72,708
14:44:27 54,000 ▲ 900 48 72,676
14:44:09 54,000 ▲ 900 83 72,628
14:43:53 54,000 ▲ 900 12 72,545
14:43:53 54,000 ▲ 900 5 72,533
14:43:40 54,000 ▲ 900 34 72,528
14:43:40 54,000 ▲ 900 31 72,494
14:43:26 54,000 ▲ 900 93 72,463
14:43:17 54,000 ▲ 900 11 72,370
14:42:25 54,000 ▲ 900 15 72,359
14:42:14 54,000 ▲ 900 28 72,344
14:42:08 54,000 ▲ 900 10 72,316
14:42:07 54,000 ▲ 900 5 72,306
14:42:07 54,000 ▲ 900 80 72,301
14:42:04 54,000 ▲ 900 220 72,221
14:41:59 54,000 ▲ 900 5 72,001
14:41:35 54,000 ▲ 900 5 71,996
14:41:21 53,900 ▲ 800 50 71,991
14:41:12 54,000 ▲ 900 100 71,941
14:40:12 53,900 ▲ 800 2 71,841
14:39:52 53,900 ▲ 800 15 71,839
14:39:29 53,900 ▲ 800 30 71,824
14:38:28 53,900 ▲ 800 20 71,794
14:38:26 54,000 ▲ 900 65 71,774
14:37:59 54,000 ▲ 900 82 71,709
14:37:50 54,000 ▲ 900 260 71,627
14:37:43 54,000 ▲ 900 6 71,367
14:37:17 54,000 ▲ 900 5 71,361
14:36:31 54,000 ▲ 900 50 71,356
14:36:06 54,000 ▲ 900 5 71,306
14:36:04 54,000 ▲ 900 15 71,301
14:35:57 54,000 ▲ 900 20 71,286
14:35:56 54,000 ▲ 900 5 71,266
14:35:34 54,000 ▲ 900 1 71,261
14:35:34 54,000 ▲ 900 1 71,260
14:35:27 54,000 ▲ 900 3 71,259
14:35:24 54,000 ▲ 900 6 71,256
14:33:20 54,000 ▲ 900 1 71,250
14:33:15 54,000 ▲ 900 42 71,249
14:32:28 54,000 ▲ 900 10 71,207
14:31:27 54,000 ▲ 900 2 71,197
14:30:20 53,900 ▲ 800 50 71,195
14:29:11 54,000 ▲ 900 146 71,145
14:29:11 54,000 ▲ 900 1 70,999
14:29:10 54,000 ▲ 900 95 70,998
14:29:03 54,000 ▲ 900 11 70,903
14:28:48 54,000 ▲ 900 3 70,892
14:28:46 54,000 ▲ 900 64 70,889
14:28:31 54,000 ▲ 900 9 70,825
14:28:26 54,000 ▲ 900 100 70,816
14:28:11 54,000 ▲ 900 100 70,716
14:28:10 54,000 ▲ 900 14 70,616
14:28:06 54,000 ▲ 900 2 70,602
14:27:35 54,000 ▲ 900 20 70,600
14:26:32 54,000 ▲ 900 110 70,580
14:26:32 54,000 ▲ 900 66 70,470
14:26:22 54,000 ▲ 900 45 70,404
14:26:13 54,000 ▲ 900 60 70,359
14:25:46 54,000 ▲ 900 11 70,299
14:25:46 54,000 ▲ 900 7 70,288
14:25:28 54,000 ▲ 900 1 70,281
14:25:19 54,000 ▲ 900 1 70,280
14:25:00 54,100 ▲ 1,000 1 70,279
14:24:20 53,900 ▲ 800 4 70,278
14:23:48 53,900 ▲ 800 159 70,274
14:23:48 54,000 ▲ 900 3 70,115
14:21:19 54,000 ▲ 900 5 70,112
14:20:54 54,000 ▲ 900 7 70,107
14:20:47 54,000 ▲ 900 2 70,100
14:20:47 54,000 ▲ 900 20 70,098
14:20:37 54,000 ▲ 900 1 70,078
14:20:36 54,000 ▲ 900 2 70,077
14:20:15 53,900 ▲ 800 37 70,075
14:19:49 54,000 ▲ 900 3 70,038
14:19:42 54,000 ▲ 900 36 70,035
14:19:42 54,000 ▲ 900 2 69,999
14:19:42 54,000 ▲ 900 19 69,997
14:19:42 53,900 ▲ 800 10 69,978
14:18:52 54,000 ▲ 900 2 69,968
14:18:52 54,000 ▲ 900 20 69,966
14:18:47 54,000 ▲ 900 2 69,946
14:17:36 54,100 ▲ 1,000 1 69,944
14:17:36 54,000 ▲ 900 1 69,943
14:17:28 54,000 ▲ 900 21 69,942
14:16:25 54,000 ▲ 900 3 69,921
14:16:25 54,000 ▲ 900 10 69,918
14:16:11 54,000 ▲ 900 1 69,908
14:16:10 54,000 ▲ 900 1 69,907
14:16:09 54,000 ▲ 900 30 69,906
14:15:50 54,000 ▲ 900 1 69,876
14:15:48 54,000 ▲ 900 2 69,875
14:15:46 54,000 ▲ 900 1 69,873
14:15:46 54,000 ▲ 900 1 69,872
14:15:46 54,000 ▲ 900 4 69,871
14:15:46 54,000 ▲ 900 3 69,867
14:15:27 53,900 ▲ 800 21 69,864
14:15:18 54,000 ▲ 900 29 69,843
14:15:17 54,000 ▲ 900 11 69,814
14:14:53 54,000 ▲ 900 58 69,803
14:14:53 54,000 ▲ 900 142 69,745
14:14:42 54,000 ▲ 900 6 69,603
14:14:41 54,000 ▲ 900 180 69,597
14:14:35 54,000 ▲ 900 82 69,417
14:14:32 54,000 ▲ 900 100 69,335
14:14:08 54,000 ▲ 900 1 69,235
14:13:17 54,000 ▲ 900 1 69,234
14:13:05 54,100 ▲ 1,000 2 69,233
14:12:56 54,100 ▲ 1,000 1 69,231
14:12:55 54,000 ▲ 900 2 69,230
14:12:25 54,000 ▲ 900 40 69,228
14:12:19 54,000 ▲ 900 20 69,188
14:12:15 54,000 ▲ 900 10 69,168
14:11:45 54,000 ▲ 900 61 69,158
14:11:02 54,000 ▲ 900 10 69,097
14:10:59 54,100 ▲ 1,000 1 69,087
14:09:49 54,100 ▲ 1,000 1 69,086
14:08:59 54,000 ▲ 900 40 69,085
14:08:48 54,000 ▲ 900 1 69,045
14:08:35 54,100 ▲ 1,000 2 69,044
14:08:30 54,100 ▲ 1,000 9 69,042
14:08:19 54,000 ▲ 900 18 69,033
14:08:05 54,000 ▲ 900 20 69,015
14:07:14 54,000 ▲ 900 10 68,995
14:06:25 54,000 ▲ 900 10 68,985
14:05:03 54,000 ▲ 900 20 68,975
14:04:31 54,000 ▲ 900 1 68,955
14:04:09 54,100 ▲ 1,000 20 68,954
14:02:21 54,100 ▲ 1,000 20 68,934
14:02:10 54,000 ▲ 900 25 68,914
14:01:22 54,000 ▲ 900 5 68,889
14:01:17 54,000 ▲ 900 10 68,884
14:00:47 54,000 ▲ 900 4 68,874
13:59:56 54,000 ▲ 900 10 68,870
13:59:27 54,100 ▲ 1,000 30 68,860
13:59:25 54,000 ▲ 900 10 68,830
13:59:15 54,000 ▲ 900 12 68,820
13:59:11 54,000 ▲ 900 40 68,808
13:58:59 54,000 ▲ 900 1 68,768
13:58:56 54,000 ▲ 900 20 68,767
13:58:40 54,000 ▲ 900 1 68,747
13:58:04 54,100 ▲ 1,000 63 68,746
13:57:49 54,100 ▲ 1,000 10 68,683
13:57:04 54,100 ▲ 1,000 58 68,673
13:57:04 54,000 ▲ 900 6 68,615
13:56:51 54,100 ▲ 1,000 5 68,609
13:56:50 54,100 ▲ 1,000 1,500 68,604
13:56:45 54,000 ▲ 900 20 67,104
13:56:42 54,000 ▲ 900 20 67,084
13:56:38 54,000 ▲ 900 10 67,064
13:56:30 54,000 ▲ 900 40 67,054
13:56:23 54,000 ▲ 900 10 67,014
13:56:16 54,000 ▲ 900 1 67,004
13:56:02 54,000 ▲ 900 1 67,003
13:55:42 54,000 ▲ 900 34 67,002
13:55:41 54,000 ▲ 900 100 66,968
13:54:53 54,000 ▲ 900 46 66,868
13:54:34 54,000 ▲ 900 9 66,822
13:54:25 54,000 ▲ 900 24 66,813
13:54:23 54,000 ▲ 900 2 66,789
13:54:12 54,000 ▲ 900 16 66,787
13:54:12 54,000 ▲ 900 240 66,771
13:54:06 54,000 ▲ 900 4 66,531
13:53:39 54,000 ▲ 900 16 66,527
13:53:20 54,000 ▲ 900 20 66,511
13:53:17 54,000 ▲ 900 1 66,491
13:53:15 54,000 ▲ 900 1 66,490
13:53:15 54,000 ▲ 900 601 66,489
13:53:03 54,000 ▲ 900 20 65,888
13:52:32 54,000 ▲ 900 3 65,868
13:52:19 54,000 ▲ 900 8 65,865
13:50:38 54,100 ▲ 1,000 9 65,857
13:50:35 54,100 ▲ 1,000 1 65,848
13:50:29 54,000 ▲ 900 10 65,847
13:49:25 54,000 ▲ 900 2 65,837
13:49:24 54,000 ▲ 900 17 65,835
13:48:22 54,000 ▲ 900 30 65,818
13:48:10 54,000 ▲ 900 50 65,788
13:47:35 54,100 ▲ 1,000 1 65,738
13:47:25 54,000 ▲ 900 1 65,737
13:47:20 54,000 ▲ 900 98 65,736
13:47:12 54,000 ▲ 900 2 65,638
13:45:54 54,100 ▲ 1,000 2 65,636
13:45:33 54,100 ▲ 1,000 34 65,634
13:44:23 54,000 ▲ 900 30 65,600
13:43:54 54,000 ▲ 900 3 65,570
13:42:37 54,100 ▲ 1,000 18 65,567
13:42:37 54,100 ▲ 1,000 80 65,549
13:42:37 54,100 ▲ 1,000 1 65,469
13:42:35 54,100 ▲ 1,000 1 65,468
13:42:30 54,100 ▲ 1,000 13 65,467
13:42:30 54,100 ▲ 1,000 141 65,454
13:42:28 54,100 ▲ 1,000 66 65,313
13:42:26 54,100 ▲ 1,000 80 65,247
13:42:14 54,100 ▲ 1,000 100 65,167
13:42:11 54,100 ▲ 1,000 82 65,067
13:42:04 54,100 ▲ 1,000 18 64,985
13:42:03 54,100 ▲ 1,000 62 64,967
13:41:54 54,100 ▲ 1,000 1 64,905
13:41:54 54,100 ▲ 1,000 37 64,904
13:41:46 54,100 ▲ 1,000 22 64,867
13:41:46 54,100 ▲ 1,000 46 64,845
13:41:39 54,100 ▲ 1,000 1 64,799
13:41:39 54,100 ▲ 1,000 33 64,798
13:41:38 54,100 ▲ 1,000 7 64,765
13:41:34 54,100 ▲ 1,000 92 64,758
13:41:32 54,100 ▲ 1,000 1 64,666
13:41:29 54,100 ▲ 1,000 74 64,665
13:41:27 54,100 ▲ 1,000 28 64,591
13:41:16 54,100 ▲ 1,000 1 64,563
13:41:16 54,100 ▲ 1,000 13 64,562
13:41:08 54,100 ▲ 1,000 13 64,549
13:41:08 54,100 ▲ 1,000 3 64,536
13:41:01 54,100 ▲ 1,000 1 64,533
13:40:58 54,100 ▲ 1,000 35 64,532
13:40:49 54,100 ▲ 1,000 1 64,497
13:40:46 54,100 ▲ 1,000 20 64,496
13:40:06 54,000 ▲ 900 7 64,476
13:39:52 54,000 ▲ 900 5 64,469
13:36:09 54,200 ▲ 1,100 9 64,464
13:35:43 54,100 ▲ 1,000 5 64,455
13:35:27 54,000 ▲ 900 8 64,450
13:35:27 54,100 ▲ 1,000 3 64,442
13:35:14 54,100 ▲ 1,000 1 64,439
13:34:53 54,100 ▲ 1,000 1 64,438
13:34:53 54,100 ▲ 1,000 5 64,437
13:34:02 54,100 ▲ 1,000 3 64,432
13:34:01 54,100 ▲ 1,000 49 64,429
13:34:00 54,100 ▲ 1,000 6 64,380
13:34:00 54,100 ▲ 1,000 45 64,374
13:32:57 54,100 ▲ 1,000 2 64,329
13:32:39 54,100 ▲ 1,000 2 64,327
13:32:12 54,100 ▲ 1,000 58 64,325
13:32:11 54,100 ▲ 1,000 33 64,267
13:32:11 54,100 ▲ 1,000 339 64,234
13:32:03 54,100 ▲ 1,000 88 63,895
13:32:02 54,000 ▲ 900 88 63,807
13:31:55 54,000 ▲ 900 12 63,719
13:30:51 54,000 ▲ 900 1 63,707
13:30:29 54,000 ▲ 900 38 63,706
13:30:27 54,000 ▲ 900 32 63,668
13:29:40 54,000 ▲ 900 50 63,636
13:29:29 54,000 ▲ 900 22 63,586
13:28:08 54,100 ▲ 1,000 100 63,564
13:27:52 54,100 ▲ 1,000 1 63,464
13:27:49 54,200 ▲ 1,100 1 63,463
13:27:49 54,000 ▲ 900 250 63,462
13:27:30 54,100 ▲ 1,000 6 63,212
13:27:12 54,000 ▲ 900 123 63,206
13:27:12 54,100 ▲ 1,000 5 63,083
13:26:26 54,100 ▲ 1,000 2 63,078
13:25:51 54,100 ▲ 1,000 5 63,076
13:25:37 54,100 ▲ 1,000 5 63,071
13:25:18 54,100 ▲ 1,000 3 63,066
13:25:05 54,100 ▲ 1,000 4 63,063
13:24:25 54,100 ▲ 1,000 6 63,059
13:24:22 54,100 ▲ 1,000 158 63,053
13:24:15 54,100 ▲ 1,000 3 62,895
13:23:41 54,100 ▲ 1,000 14 62,892
13:23:39 54,200 ▲ 1,100 1 62,878
13:23:38 54,100 ▲ 1,000 153 62,877
13:23:38 54,100 ▲ 1,000 16 62,724
13:23:38 54,100 ▲ 1,000 2 62,708
13:23:38 54,100 ▲ 1,000 29 62,706
13:23:38 54,100 ▲ 1,000 2 62,677
13:23:38 54,100 ▲ 1,000 1 62,675
13:23:34 54,100 ▲ 1,000 1 62,674
13:23:34 54,100 ▲ 1,000 1 62,673
13:23:20 54,000 ▲ 900 20 62,672
13:23:16 54,100 ▲ 1,000 1 62,652
13:23:09 54,100 ▲ 1,000 1 62,651
13:23:09 54,100 ▲ 1,000 200 62,650
13:22:42 54,100 ▲ 1,000 1 62,450
13:22:32 54,100 ▲ 1,000 1 62,449
13:20:56 54,100 ▲ 1,000 1 62,448
13:20:40 54,100 ▲ 1,000 34 62,447
13:20:39 54,100 ▲ 1,000 1 62,413
13:20:39 54,100 ▲ 1,000 25 62,412
13:20:15 54,100 ▲ 1,000 10 62,387
13:18:49 54,100 ▲ 1,000 2 62,377
13:18:49 54,100 ▲ 1,000 8 62,375
13:18:39 54,100 ▲ 1,000 100 62,367
13:17:58 54,100 ▲ 1,000 10 62,267
13:17:42 54,100 ▲ 1,000 1 62,257
13:17:22 54,100 ▲ 1,000 10 62,256
13:16:54 54,100 ▲ 1,000 10 62,246
13:16:52 54,100 ▲ 1,000 1 62,236
13:16:23 54,100 ▲ 1,000 14 62,235
13:16:23 54,100 ▲ 1,000 1 62,221
13:15:05 54,200 ▲ 1,100 4 62,220
13:14:58 54,100 ▲ 1,000 11 62,216
13:14:47 54,100 ▲ 1,000 5 62,205
13:14:47 54,100 ▲ 1,000 5 62,200
13:14:46 54,100 ▲ 1,000 1 62,195
13:14:35 54,100 ▲ 1,000 10 62,194
13:14:16 54,100 ▲ 1,000 5 62,184
13:14:16 54,100 ▲ 1,000 1 62,179
13:13:50 54,100 ▲ 1,000 1 62,178
13:13:50 54,100 ▲ 1,000 9 62,177
13:13:20 54,100 ▲ 1,000 1 62,168
13:13:12 54,100 ▲ 1,000 11 62,167
13:13:00 54,100 ▲ 1,000 1 62,156
13:12:53 54,100 ▲ 1,000 14 62,155
13:12:52 54,100 ▲ 1,000 1 62,141
13:12:43 54,100 ▲ 1,000 4 62,140
13:12:35 54,100 ▲ 1,000 2 62,136
13:12:30 54,100 ▲ 1,000 2 62,134
13:12:30 54,100 ▲ 1,000 14 62,132
13:12:30 54,100 ▲ 1,000 1 62,118
13:12:30 54,100 ▲ 1,000 6 62,117
13:12:29 54,100 ▲ 1,000 1 62,111
13:12:27 54,100 ▲ 1,000 10 62,110
13:12:20 54,100 ▲ 1,000 1 62,100
13:12:15 54,100 ▲ 1,000 1 62,099
13:12:12 54,100 ▲ 1,000 20 62,098
13:11:47 54,100 ▲ 1,000 3 62,078
13:11:38 54,100 ▲ 1,000 10 62,075
13:11:37 54,100 ▲ 1,000 7 62,065
13:11:20 54,100 ▲ 1,000 1 62,058
13:11:04 54,200 ▲ 1,100 10 62,057
13:10:58 54,100 ▲ 1,000 10 62,047
13:10:28 54,100 ▲ 1,000 1 62,037
13:10:05 54,200 ▲ 1,100 1 62,036
13:09:05 54,100 ▲ 1,000 1 62,035
13:08:55 54,100 ▲ 1,000 1 62,034
13:08:47 54,100 ▲ 1,000 2 62,033
13:08:42 54,100 ▲ 1,000 4 62,031
13:08:38 54,100 ▲ 1,000 2 62,027
13:08:36 54,100 ▲ 1,000 1 62,025
13:08:36 54,100 ▲ 1,000 6 62,024
13:07:35 54,100 ▲ 1,000 6 62,018
13:07:34 54,100 ▲ 1,000 100 62,012
13:07:08 54,100 ▲ 1,000 8 61,912
13:07:01 54,100 ▲ 1,000 2 61,904
13:06:53 54,100 ▲ 1,000 14 61,902
13:06:53 54,100 ▲ 1,000 13 61,888
13:06:38 54,100 ▲ 1,000 10 61,875
13:06:33 54,100 ▲ 1,000 2 61,865
13:06:30 54,100 ▲ 1,000 5 61,863
13:06:25 54,100 ▲ 1,000 10 61,858
13:06:16 54,000 ▲ 900 5 61,848
13:05:58 54,100 ▲ 1,000 164 61,843
13:05:56 54,100 ▲ 1,000 11 61,679
13:05:47 54,100 ▲ 1,000 28 61,668
13:05:47 54,100 ▲ 1,000 8 61,640
13:05:46 54,100 ▲ 1,000 2 61,632
13:05:21 54,100 ▲ 1,000 11 61,630
13:05:19 54,100 ▲ 1,000 4 61,619
13:05:13 54,100 ▲ 1,000 4 61,615
13:04:55 54,100 ▲ 1,000 100 61,611
13:04:28 54,100 ▲ 1,000 12 61,511
13:04:20 54,100 ▲ 1,000 22 61,499
13:04:04 54,100 ▲ 1,000 8 61,477
13:04:03 54,100 ▲ 1,000 171 61,469
13:04:03 54,100 ▲ 1,000 407 61,298
13:03:58 54,100 ▲ 1,000 766 60,891
13:03:22 54,100 ▲ 1,000 30 60,125
13:03:21 54,100 ▲ 1,000 26 60,095
13:03:05 54,100 ▲ 1,000 30 60,069
13:03:05 54,200 ▲ 1,100 1 60,039
13:02:51 54,100 ▲ 1,000 20 60,038
13:02:29 54,100 ▲ 1,000 5 60,018
13:02:14 54,200 ▲ 1,100 16 60,013
13:01:50 54,200 ▲ 1,100 1 59,997
13:00:06 54,200 ▲ 1,100 1 59,996
13:00:00 54,100 ▲ 1,000 1 59,995
12:59:51 54,100 ▲ 1,000 11 59,994
12:58:55 54,100 ▲ 1,000 22 59,983
12:58:05 54,200 ▲ 1,100 2 59,961
12:57:49 54,200 ▲ 1,100 1 59,959
12:57:33 54,100 ▲ 1,000 1 59,958
12:57:29 54,100 ▲ 1,000 1 59,957
12:57:09 54,100 ▲ 1,000 1 59,956
12:56:56 54,100 ▲ 1,000 5 59,955
12:56:34 54,100 ▲ 1,000 1 59,950
12:56:06 54,200 ▲ 1,100 5 59,949
12:55:59 54,200 ▲ 1,100 4 59,944
12:55:56 54,200 ▲ 1,100 3 59,940
12:55:54 54,200 ▲ 1,100 2 59,937
12:55:52 54,200 ▲ 1,100 1 59,935
12:55:18 54,200 ▲ 1,100 1 59,934
12:55:18 54,200 ▲ 1,100 4 59,933
12:55:15 54,200 ▲ 1,100 3 59,929
12:55:12 54,200 ▲ 1,100 2 59,926
12:55:04 54,200 ▲ 1,100 1 59,924
12:54:39 54,100 ▲ 1,000 26 59,923
12:54:06 54,200 ▲ 1,100 180 59,897
12:53:47 54,200 ▲ 1,100 4 59,717
12:53:23 54,200 ▲ 1,100 30 59,713
12:53:13 54,200 ▲ 1,100 20 59,683
12:52:45 54,200 ▲ 1,100 4 59,663
12:52:42 54,200 ▲ 1,100 3 59,659
12:52:38 54,200 ▲ 1,100 2 59,656
12:52:35 54,200 ▲ 1,100 1 59,654
12:52:28 54,200 ▲ 1,100 30 59,653
12:52:11 54,200 ▲ 1,100 4 59,623
12:52:06 54,200 ▲ 1,100 3 59,619

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.23 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,378.60 ▲ 8.23 0.35%
코스닥 668.93 ▲ 5.65 0.85%
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.