안랩
(053800)
코스닥
우량기업부
액면가 500원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    03.29 15:59

128,200 (123,500)   [시가/고가/저가] 125,700 / 128,400 / 114,600 
전일비/등락률 ▲ 4,700 (3.81%) 매도호가/호가잔량 128,200 / 7,464
거래량/전일동시간대비 580,473 /▼ 155,155 매수호가/호가잔량 128,100 / 18,894
상한가/하한가 160,500 / 86,500 총매도/총매수잔량 18,215 / 27,990

매도잔량 호가 매수잔량
30 129,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,306 129,000
198 128,900
191 128,800
615 128,700
282 128,600
2,798 128,500
3,015 128,400
2,316 128,300
7,464 128,200
 
128,100 18,894
128,000 2,029
127,900 659
127,800 4,680
127,700 2
127,600 1,101
127,500 450
127,300 70
127,200 20
127,100 85
 
총매도잔량 순매수잔량 총매수잔량
18,215 9,775 27,990
시간외잔량 시간외잔량
0 8,371
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 613.63 (+1.35)    FUTURE 282.20 (+0.65)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:31 128,200 ▲ 4,700 1 580,473
15:59:10 128,200 ▲ 4,700 23 580,472
15:59:08 128,200 ▲ 4,700 115 580,449
15:59:04 128,200 ▲ 4,700 1 580,334
15:58:55 128,200 ▲ 4,700 1 580,333
15:58:28 128,200 ▲ 4,700 1 580,332
15:58:12 128,200 ▲ 4,700 8 580,331
15:57:47 128,200 ▲ 4,700 2 580,323
15:57:46 128,200 ▲ 4,700 18 580,321
15:57:31 128,200 ▲ 4,700 25 580,303
15:57:20 128,200 ▲ 4,700 5 580,278
15:57:01 128,200 ▲ 4,700 25 580,273
15:56:52 128,200 ▲ 4,700 30 580,248
15:56:30 128,200 ▲ 4,700 10 580,218
15:56:26 128,200 ▲ 4,700 5 580,208
15:56:23 128,200 ▲ 4,700 1 580,203
15:56:03 128,200 ▲ 4,700 20 580,202
15:55:20 128,200 ▲ 4,700 5 580,182
15:54:56 128,200 ▲ 4,700 930 580,177
15:54:43 128,200 ▲ 4,700 156 579,247
15:54:32 128,200 ▲ 4,700 872 579,091
15:54:31 128,200 ▲ 4,700 1,300 578,219
15:54:31 128,200 ▲ 4,700 300 576,919
15:54:30 128,200 ▲ 4,700 116 576,619
15:54:29 128,200 ▲ 4,700 20 576,503
15:54:13 128,200 ▲ 4,700 304 576,483
15:54:06 128,200 ▲ 4,700 61 576,179
15:54:06 128,200 ▲ 4,700 1 576,118
15:54:05 128,200 ▲ 4,700 100 576,117
15:54:04 128,200 ▲ 4,700 3 576,017
15:54:02 128,200 ▲ 4,700 181 576,014
15:54:00 128,200 ▲ 4,700 61 575,833
15:54:00 128,200 ▲ 4,700 6 575,772
15:53:58 128,200 ▲ 4,700 2,388 575,766
15:53:44 128,200 ▲ 4,700 44 573,378
15:53:07 128,200 ▲ 4,700 66 573,334
15:53:05 128,200 ▲ 4,700 1 573,268
15:52:56 128,200 ▲ 4,700 8 573,267
15:52:55 128,200 ▲ 4,700 31 573,259
15:52:55 128,200 ▲ 4,700 5 573,228
15:52:54 128,200 ▲ 4,700 1 573,223
15:52:43 128,200 ▲ 4,700 100 573,222
15:52:40 128,200 ▲ 4,700 47 573,122
15:52:31 128,200 ▲ 4,700 22 573,075
15:52:24 128,200 ▲ 4,700 34 573,053
15:52:15 128,200 ▲ 4,700 34 573,019
15:52:02 128,200 ▲ 4,700 32 572,985
15:51:32 128,200 ▲ 4,700 9 572,953
15:51:30 128,200 ▲ 4,700 1 572,944
15:51:24 128,200 ▲ 4,700 3 572,943
15:51:22 128,200 ▲ 4,700 15 572,940
15:51:20 128,200 ▲ 4,700 38 572,925
15:51:08 128,200 ▲ 4,700 10 572,887
15:51:01 128,200 ▲ 4,700 3 572,877
15:50:48 128,200 ▲ 4,700 1 572,874
15:50:42 128,200 ▲ 4,700 1 572,873
15:50:36 128,200 ▲ 4,700 4 572,872
15:50:32 128,200 ▲ 4,700 1 572,868
15:50:28 128,200 ▲ 4,700 37 572,867
15:50:23 128,200 ▲ 4,700 20 572,830
15:50:10 128,200 ▲ 4,700 29 572,810
15:50:09 128,200 ▲ 4,700 26 572,781
15:50:00 128,200 ▲ 4,700 3 572,755
15:50:00 128,200 ▲ 4,700 3 572,752
15:49:49 128,200 ▲ 4,700 29 572,749
15:49:45 128,200 ▲ 4,700 3 572,720
15:49:21 128,200 ▲ 4,700 10 572,717
15:48:51 128,200 ▲ 4,700 2 572,707
15:48:45 128,200 ▲ 4,700 14 572,705
15:48:32 128,200 ▲ 4,700 83 572,691
15:48:26 128,200 ▲ 4,700 93 572,608
15:48:14 128,200 ▲ 4,700 1 572,515
15:48:12 128,200 ▲ 4,700 6 572,514
15:47:33 128,200 ▲ 4,700 7 572,508
15:47:03 128,200 ▲ 4,700 3 572,501
15:46:54 128,200 ▲ 4,700 1 572,498
15:46:45 128,200 ▲ 4,700 100 572,497
15:46:29 128,200 ▲ 4,700 2 572,397
15:46:23 128,200 ▲ 4,700 500 572,395
15:46:20 128,200 ▲ 4,700 1 571,895
15:46:18 128,200 ▲ 4,700 13 571,894
15:46:06 128,200 ▲ 4,700 509 571,881
15:46:00 128,200 ▲ 4,700 1,000 571,372
15:45:12 128,200 ▲ 4,700 10 570,372
15:44:49 128,200 ▲ 4,700 10 570,362
15:44:32 128,200 ▲ 4,700 6 570,352
15:44:31 128,200 ▲ 4,700 10 570,346
15:44:10 128,200 ▲ 4,700 2 570,336
15:44:07 128,200 ▲ 4,700 17 570,334
15:43:54 128,200 ▲ 4,700 50 570,317
15:43:52 128,200 ▲ 4,700 1 570,267
15:43:50 128,200 ▲ 4,700 500 570,266
15:43:48 128,200 ▲ 4,700 50 569,766
15:43:46 128,200 ▲ 4,700 300 569,716
15:43:06 128,200 ▲ 4,700 500 569,416
15:43:01 128,200 ▲ 4,700 3 568,916
15:42:54 128,200 ▲ 4,700 1 568,913
15:42:36 128,200 ▲ 4,700 10 568,912
15:42:30 128,200 ▲ 4,700 500 568,902
15:42:05 128,200 ▲ 4,700 10 568,402
15:41:37 128,200 ▲ 4,700 1 568,392
15:41:28 128,200 ▲ 4,700 34 568,391
15:41:11 128,200 ▲ 4,700 2 568,357
15:41:00 128,200 ▲ 4,700 2 568,355
15:40:50 128,200 ▲ 4,700 2 568,353
15:40:46 128,200 ▲ 4,700 1 568,351
15:40:42 128,200 ▲ 4,700 500 568,350
15:40:36 128,200 ▲ 4,700 1 567,850
15:40:09 128,200 ▲ 4,700 19 567,849
15:40:00 128,200 ▲ 4,700 2,836 567,830
15:30:03 128,200 ▲ 4,700 70,109 564,994
15:00:00 127,800 ▲ 4,300 41,314 494,885
14:30:17 125,000 ▲ 1,500 30,129 453,571
14:00:15 120,600 ▼ 2,900 15,086 423,442
13:30:24 119,700 ▼ 3,800 22,774 408,356
13:00:22 119,100 ▼ 4,400 35,135 385,582
12:30:08 116,500 ▼ 7,000 34,296 350,447
12:00:08 114,600 ▼ 8,900 70,635 316,151
11:30:01 119,700 ▼ 3,800 31,714 245,516
11:00:02 121,400 ▼ 2,100 41,037 213,802
10:30:27 125,000 ▲ 1,500 34,913 172,765
10:00:18 128,100 ▲ 4,600 48,131 137,852
09:30:06 128,400 ▲ 4,900 44,893 89,721
09:00:16 125,700 ▲ 2,200 41,616 44,828
08:27:57 123,500  0 1 3,212
08:25:17 123,500  0 17 3,211
08:21:07 123,500  0 1 3,194
08:19:45 123,500  0 3 3,193
08:17:56 123,500  0 5 3,190
08:16:54 123,500  0 851 3,185
08:13:43 123,500  0 300 2,334
08:12:48 123,500  0 1 2,034
08:11:41 123,500  0 29 2,033
08:08:42 123,500  0 300 2,004
08:07:09 123,500  0 3 1,704
08:05:04 123,500  0 13 1,701
08:03:54 123,500  0 1 1,688
08:03:45 123,500  0 2 1,687
08:03:42 123,500  0 1 1,685
08:03:29 123,500  0 1 1,684
08:02:51 123,500  0 1,111 1,683
08:00:35 123,500  0 1 572
08:00:21 123,500  0 2 571
07:55:14 123,500  0 22 569
07:51:27 123,500  0 1 547
07:51:10 123,500  0 100 546
07:49:18 123,500  0 1 446
07:48:10 123,500  0 12 445
07:47:25 123,500  0 1 433
07:45:02 123,500  0 2 432
07:43:48 123,500  0 58 430
07:43:19 123,500  0 13 372
07:42:16 123,500  0 333 359
07:41:22 123,500  0 11 26
07:39:54 123,500  0 1 15
07:33:04 123,500  0 1 14
07:32:59 123,500  0 5 13
07:32:01 123,500  0 1 8
07:31:37 123,500  0 1 7
07:31:33 123,500  0 1 6
07:31:18 123,500  0 3 5
07:30:00 123,500  0 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.29 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,166.98 ▲ 3.67 0.17%
코스닥 613.63 ▲ 1.35 0.22%
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.