안랩
(053800)
코스닥
우량기업부
액면가 500원
  08.18 15:59

51,400 (51,500)   [시가/고가/저가] 51,000 / 51,600 / 51,000 
전일비/등락률 ▼ 100 (-0.19%) 매도호가/호가잔량 51,500 / 1,658
거래량/전일동시간대비 37,233 /▼ 10,823 매수호가/호가잔량 51,400 / 897
상한가/하한가 66,900 / 36,100 총매도/총매수잔량 10,647 / 14,952

매도잔량 호가 매수잔량
692 52,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
561 52,300
994 52,200
634 52,100
1,967 52,000
933 51,900
1,248 51,800
1,187 51,700
773 51,600
1,658 51,500
 
51,400 897
51,300 2,633
51,200 2,066
51,100 1,812
51,000 2,544
50,900 1,012
50,800 2,403
50,700 603
50,600 217
50,500 765
 
총매도잔량 순매수잔량 총매수잔량
10,647 4,305 14,952
시간외잔량 시간외잔량
0 515
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 643.58 (+1.47)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:59:45 51,400 ▼ 100 5 37,233
15:59:14 51,400 ▼ 100 5 37,228
15:51:10 51,400 ▼ 100 16 37,223
15:40:00 51,400 ▼ 100 52 37,207
15:30:17 51,400 ▼ 100 2,859 37,155
15:19:58 51,400 ▼ 100 1 34,296
15:19:54 51,400 ▼ 100 1 34,295
15:19:52 51,400 ▼ 100 3 34,294
15:19:47 51,400 ▼ 100 2 34,291
15:19:47 51,400 ▼ 100 1 34,289
15:19:45 51,400 ▼ 100 4 34,288
15:19:44 51,300 ▼ 200 47 34,284
15:19:41 51,400 ▼ 100 54 34,237
15:19:41 51,400 ▼ 100 22 34,183
15:19:41 51,400 ▼ 100 14 34,161
15:19:41 51,400 ▼ 100 28 34,147
15:19:39 51,300 ▼ 200 1 34,119
15:19:35 51,300 ▼ 200 1 34,118
15:19:33 51,400 ▼ 100 45 34,117
15:19:30 51,400 ▼ 100 5 34,072
15:19:27 51,300 ▼ 200 1 34,067
15:19:26 51,300 ▼ 200 33 34,066
15:19:23 51,400 ▼ 100 2 34,033
15:19:17 51,400 ▼ 100 1 34,031
15:19:17 51,400 ▼ 100 2 34,030
15:19:11 51,300 ▼ 200 40 34,028
15:19:11 51,400 ▼ 100 10 33,988
15:18:55 51,400 ▼ 100 27 33,978
15:18:41 51,400 ▼ 100 3 33,951
15:18:27 51,300 ▼ 200 1 33,948
15:18:10 51,400 ▼ 100 4 33,947
15:18:09 51,400 ▼ 100 3 33,943
15:17:42 51,300 ▼ 200 250 33,940
15:17:34 51,300 ▼ 200 66 33,690
15:17:33 51,400 ▼ 100 1 33,624
15:17:30 51,400 ▼ 100 43 33,623
15:17:27 51,400 ▼ 100 20 33,580
15:17:00 51,400 ▼ 100 3 33,560
15:17:00 51,300 ▼ 200 1 33,557
15:16:45 51,300 ▼ 200 20 33,556
15:16:04 51,400 ▼ 100 3 33,536
15:16:02 51,400 ▼ 100 3 33,533
15:15:52 51,400 ▼ 100 2 33,530
15:15:44 51,400 ▼ 100 10 33,528
15:15:40 51,400 ▼ 100 6 33,518
15:15:30 51,300 ▼ 200 1 33,512
15:15:26 51,400 ▼ 100 20 33,511
15:15:20 51,400 ▼ 100 2 33,491
15:15:19 51,400 ▼ 100 46 33,489
15:14:57 51,400 ▼ 100 10 33,443
15:14:32 51,300 ▼ 200 2 33,433
15:14:06 51,300 ▼ 200 1 33,431
15:13:55 51,400 ▼ 100 12 33,430
15:13:35 51,400 ▼ 100 5 33,418
15:13:28 51,300 ▼ 200 9 33,413
15:13:28 51,300 ▼ 200 11 33,404
15:13:28 51,300 ▼ 200 9 33,393
15:13:28 51,300 ▼ 200 9 33,384
15:13:28 51,300 ▼ 200 9 33,375
15:13:14 51,400 ▼ 100 1 33,366
15:13:04 51,400 ▼ 100 58 33,365
15:12:33 51,300 ▼ 200 1 33,307
15:12:19 51,300 ▼ 200 32 33,306
15:12:12 51,300 ▼ 200 1 33,274
15:12:10 51,400 ▼ 100 6 33,273
15:12:06 51,300 ▼ 200 10 33,267
15:11:14 51,400 ▼ 100 7 33,257
15:11:01 51,300 ▼ 200 1 33,250
15:10:49 51,400 ▼ 100 20 33,249
15:10:10 51,400 ▼ 100 4 33,229
15:10:10 51,400 ▼ 100 71 33,225
15:10:07 51,400 ▼ 100 30 33,154
15:09:58 51,300 ▼ 200 2 33,124
15:09:57 51,400 ▼ 100 100 33,122
15:09:56 51,300 ▼ 200 6 33,022
15:09:42 51,300 ▼ 200 1 33,016
15:09:40 51,300 ▼ 200 1 33,015
15:09:19 51,400 ▼ 100 10 33,014
15:08:52 51,400 ▼ 100 10 33,004
15:08:33 51,400 ▼ 100 38 32,994
15:07:54 51,400 ▼ 100 34 32,956
15:07:16 51,300 ▼ 200 162 32,922
15:07:10 51,400 ▼ 100 5 32,760
15:06:52 51,300 ▼ 200 1 32,755
15:06:41 51,300 ▼ 200 1 32,754
15:06:22 51,300 ▼ 200 4 32,753
15:06:22 51,300 ▼ 200 2 32,749
15:06:21 51,300 ▼ 200 5 32,747
15:05:57 51,300 ▼ 200 20 32,742
15:05:49 51,400 ▼ 100 19 32,722
15:05:37 51,400 ▼ 100 20 32,703
15:05:10 51,300 ▼ 200 39 32,683
15:04:51 51,300 ▼ 200 5 32,644
15:04:34 51,400 ▼ 100 50 32,639
15:04:19 51,300 ▼ 200 5 32,589
15:04:17 51,300 ▼ 200 48 32,584
15:03:58 51,300 ▼ 200 1 32,536
15:03:57 51,300 ▼ 200 6 32,535
15:03:53 51,300 ▼ 200 10 32,529
15:02:13 51,300 ▼ 200 1 32,519
15:02:01 51,400 ▼ 100 1 32,518
15:01:32 51,300 ▼ 200 7 32,517
15:00:58 51,400 ▼ 100 10 32,510
15:00:31 51,300 ▼ 200 1 32,500
15:00:07 51,400 ▼ 100 5 32,499
14:59:41 51,300 ▼ 200 23 32,494
14:59:24 51,300 ▼ 200 40 32,471
14:58:11 51,300 ▼ 200 5 32,431
14:58:02 51,300 ▼ 200 2 32,426
14:57:40 51,300 ▼ 200 1 32,424
14:57:31 51,300 ▼ 200 1 32,423
14:56:48 51,300 ▼ 200 8 32,422
14:56:42 51,300 ▼ 200 33 32,414
14:56:41 51,300 ▼ 200 35 32,381
14:56:09 51,400 ▼ 100 4 32,346
14:55:44 51,400 ▼ 100 21 32,342
14:54:41 51,300 ▼ 200 1 32,321
14:54:05 51,300 ▼ 200 1 32,320
14:53:54 51,300 ▼ 200 1 32,319
14:53:18 51,300 ▼ 200 4 32,318
14:51:39 51,400 ▼ 100 6 32,314
14:50:41 51,300 ▼ 200 1 32,308
14:49:36 51,300 ▼ 200 39 32,307
14:49:13 51,300 ▼ 200 8 32,268
14:47:39 51,400 ▼ 100 6 32,260
14:47:06 51,300 ▼ 200 1 32,254
14:46:54 51,400 ▼ 100 13 32,253
14:46:50 51,400 ▼ 100 1 32,240
14:46:21 51,400 ▼ 100 1 32,239
14:45:49 51,400 ▼ 100 6 32,238
14:45:48 51,300 ▼ 200 306 32,232
14:45:26 51,300 ▼ 200 9 31,926
14:45:21 51,300 ▼ 200 42 31,917
14:44:44 51,400 ▼ 100 43 31,875
14:44:44 51,300 ▼ 200 810 31,832
14:44:44 51,300 ▼ 200 400 31,022
14:44:26 51,400 ▼ 100 50 30,622
14:44:06 51,400 ▼ 100 2 30,572
14:44:00 51,300 ▼ 200 1 30,570
14:43:09 51,400 ▼ 100 6 30,569
14:41:03 51,300 ▼ 200 1 30,563
14:40:28 51,400 ▼ 100 1 30,562
14:40:26 51,400 ▼ 100 1 30,561
14:39:13 51,400 ▼ 100 20 30,560
14:39:09 51,400 ▼ 100 5 30,540
14:38:23 51,300 ▼ 200 260 30,535
14:38:17 51,300 ▼ 200 1 30,275
14:36:09 51,400 ▼ 100 4 30,274
14:36:08 51,300 ▼ 200 1 30,270
14:35:28 51,400 ▼ 100 2 30,269
14:34:43 51,400 ▼ 100 4 30,267
14:34:03 51,300 ▼ 200 1 30,263
14:33:57 51,400 ▼ 100 298 30,262
14:32:08 51,400 ▼ 100 5 29,964
14:31:51 51,300 ▼ 200 1 29,959
14:31:43 51,300 ▼ 200 13 29,958
14:31:35 51,300 ▼ 200 26 29,945
14:30:41 51,400 ▼ 100 18 29,919
14:29:58 51,400 ▼ 100 1 29,901
14:29:45 51,300 ▼ 200 1 29,900
14:29:44 51,400 ▼ 100 1 29,899
14:29:42 51,400 ▼ 100 1 29,898
14:29:40 51,400 ▼ 100 6 29,897
14:29:18 51,400 ▼ 100 1 29,891
14:29:12 51,400 ▼ 100 1 29,890
14:29:01 51,400 ▼ 100 30 29,889
14:28:58 51,400 ▼ 100 100 29,859
14:28:29 51,400 ▼ 100 9 29,759
14:28:28 51,400 ▼ 100 20 29,750
14:28:12 51,400 ▼ 100 1 29,730
14:28:10 51,400 ▼ 100 4 29,729
14:28:08 51,400 ▼ 100 5 29,725
14:27:42 51,400 ▼ 100 1 29,720
14:27:36 51,300 ▼ 200 1 29,719
14:27:34 51,400 ▼ 100 37 29,718
14:27:34 51,400 ▼ 100 59 29,681
14:27:12 51,400 ▼ 100 1 29,622
14:26:42 51,400 ▼ 100 1 29,621
14:26:02 51,400 ▼ 100 1 29,620
14:25:42 51,400 ▼ 100 1 29,619
14:25:28 51,400 ▼ 100 1 29,618
14:25:20 51,400 ▼ 100 1 29,617
14:25:12 51,400 ▼ 100 1 29,616
14:24:50 51,400 ▼ 100 32 29,615
14:24:39 51,400 ▼ 100 1 29,583
14:24:14 51,400 ▼ 100 8 29,582
14:24:12 51,400 ▼ 100 1 29,574
14:24:12 51,400 ▼ 100 40 29,573
14:23:57 51,400 ▼ 100 50 29,533
14:22:42 51,400 ▼ 100 1 29,483
14:22:18 51,400 ▼ 100 27 29,482
14:22:16 51,400 ▼ 100 800 29,455
14:21:58 51,400 ▼ 100 1 28,655
14:21:47 51,300 ▼ 200 1 28,654
14:21:43 51,400 ▼ 100 1 28,653
14:21:26 51,400 ▼ 100 5 28,652
14:19:35 51,300 ▼ 200 1 28,647
14:19:02 51,400 ▼ 100 20 28,646
14:18:23 51,300 ▼ 200 1 28,626
14:17:48 51,300 ▼ 200 20 28,625
14:17:30 51,400 ▼ 100 6 28,605
14:17:06 51,300 ▼ 200 100 28,599
14:16:32 51,300 ▼ 200 1 28,499
14:16:17 51,300 ▼ 200 103 28,498
14:15:03 51,200 ▼ 300 5 28,395
14:14:56 51,200 ▼ 300 1 28,390
14:14:47 51,300 ▼ 200 125 28,389
14:14:47 51,300 ▼ 200 600 28,264
14:14:26 51,400 ▼ 100 5 27,664
14:14:11 51,400 ▼ 100 1 27,659
14:13:41 51,400 ▼ 100 1 27,658
14:13:40 51,400 ▼ 100 23 27,657
14:13:24 51,400 ▼ 100 15 27,634
14:13:08 51,400 ▼ 100 6 27,619
14:12:37 51,300 ▼ 200 20 27,613
14:12:11 51,400 ▼ 100 1 27,593
14:11:41 51,400 ▼ 100 1 27,592
14:11:35 51,300 ▼ 200 1 27,591
14:11:28 51,400 ▼ 100 3 27,590
14:11:18 51,300 ▼ 200 1 27,587
14:11:11 51,400 ▼ 100 1 27,586
14:10:42 51,400 ▼ 100 16 27,585
14:10:41 51,400 ▼ 100 1 27,569
14:10:11 51,400 ▼ 100 1 27,568
14:09:50 51,300 ▼ 200 4 27,567
14:09:41 51,400 ▼ 100 1 27,563
14:09:11 51,400 ▼ 100 1 27,562
14:09:04 51,400 ▼ 100 5 27,561
14:08:41 51,400 ▼ 100 1 27,556
14:08:37 51,400 ▼ 100 5 27,555
14:07:52 51,400 ▼ 100 24 27,550
14:07:43 51,300 ▼ 200 10 27,526
14:07:41 51,400 ▼ 100 1 27,516
14:07:36 51,300 ▼ 200 1 27,515
14:07:11 51,400 ▼ 100 1 27,514
14:06:45 51,400 ▼ 100 60 27,513
14:06:41 51,400 ▼ 100 1 27,453
14:06:11 51,400 ▼ 100 1 27,452
14:05:43 51,400 ▼ 100 4 27,451
14:05:41 51,400 ▼ 100 1 27,447
14:05:20 51,400 ▼ 100 100 27,446
14:05:11 51,400 ▼ 100 2 27,346
14:05:11 51,400 ▼ 100 100 27,344
14:05:07 51,400 ▼ 100 36 27,244
14:05:05 51,300 ▼ 200 1 27,208
14:04:53 51,400 ▼ 100 100 27,207
14:04:41 51,400 ▼ 100 1 27,107
14:04:11 51,300 ▼ 200 62 27,106
14:04:11 51,400 ▼ 100 1 27,044
14:04:07 51,400 ▼ 100 5 27,043
14:03:41 51,400 ▼ 100 1 27,038
14:03:36 51,400 ▼ 100 10 27,037
14:03:31 51,300 ▼ 200 1 27,027
14:03:11 51,400 ▼ 100 2 27,026
14:02:11 51,400 ▼ 100 2 27,024
14:01:57 51,300 ▼ 200 13 27,022
14:01:41 51,400 ▼ 100 1 27,009
14:01:11 51,400 ▼ 100 80 27,008
14:01:11 51,400 ▼ 100 2 26,928
14:01:04 51,400 ▼ 100 5 26,926
14:00:46 51,400 ▼ 100 23 26,921
14:00:41 51,400 ▼ 100 1 26,898
14:00:11 51,400 ▼ 100 2 26,897
13:59:41 51,400 ▼ 100 2 26,895
13:59:28 51,300 ▼ 200 31 26,893
13:59:22 51,300 ▼ 200 1 26,862
13:59:11 51,400 ▼ 100 1 26,861
13:58:58 51,400 ▼ 100 1 26,860
13:58:41 51,400 ▼ 100 2 26,859
13:58:37 51,400 ▼ 100 1 26,857
13:58:35 51,400 ▼ 100 1 26,856
13:58:30 51,400 ▼ 100 3 26,855
13:58:19 51,400 ▼ 100 5 26,852
13:58:11 51,400 ▼ 100 1 26,847
13:57:41 51,400 ▼ 100 1 26,846
13:57:26 51,400 ▼ 100 1 26,845
13:57:11 51,400 ▼ 100 2 26,844
13:57:08 51,400 ▼ 100 7 26,842
13:57:03 51,400 ▼ 100 33 26,835
13:56:59 51,300 ▼ 200 1 26,802
13:56:41 51,400 ▼ 100 1 26,801
13:56:29 51,300 ▼ 200 24 26,800
13:56:17 51,300 ▼ 200 1 26,776
13:56:11 51,400 ▼ 100 1 26,775
13:55:51 51,400 ▼ 100 11 26,774
13:55:48 51,400 ▼ 100 11 26,763
13:55:46 51,400 ▼ 100 11 26,752
13:55:42 51,400 ▼ 100 1 26,741
13:55:41 51,400 ▼ 100 1 26,740
13:55:11 51,400 ▼ 100 1 26,739
13:54:59 51,300 ▼ 200 1 26,738
13:54:44 51,300 ▼ 200 1 26,737
13:54:40 51,400 ▼ 100 1 26,736
13:54:10 51,400 ▼ 100 1 26,735
13:54:10 51,300 ▼ 200 8 26,734
13:53:40 51,400 ▼ 100 1 26,726
13:53:15 51,400 ▼ 100 10 26,725
13:53:10 51,400 ▼ 100 1 26,715
13:52:40 51,400 ▼ 100 1 26,714
13:52:37 51,300 ▼ 200 500 26,713
13:52:14 51,300 ▼ 200 36 26,213
13:52:10 51,400 ▼ 100 1 26,177
13:51:53 51,400 ▼ 100 1 26,176
13:51:37 51,400 ▼ 100 5 26,175
13:51:10 51,400 ▼ 100 2 26,170
13:50:59 51,400 ▼ 100 1 26,168
13:50:41 51,400 ▼ 100 17 26,167
13:50:40 51,400 ▼ 100 1 26,150
13:50:31 51,300 ▼ 200 1 26,149
13:50:10 51,400 ▼ 100 1 26,148
13:49:43 51,300 ▼ 200 1 26,147
13:49:40 51,400 ▼ 100 1 26,146
13:49:26 51,300 ▼ 200 5 26,145
13:49:10 51,400 ▼ 100 2 26,140
13:47:37 51,400 ▼ 100 6 26,138
13:47:37 51,400 ▼ 100 19 26,132
13:47:17 51,300 ▼ 200 1 26,113
13:47:06 51,400 ▼ 100 5 26,112
13:46:30 51,400 ▼ 100 7 26,107
13:46:03 51,400 ▼ 100 5 26,100
13:45:40 51,400 ▼ 100 5 26,095
13:45:02 51,300 ▼ 200 1 26,090
13:44:12 51,400 ▼ 100 1 26,089
13:44:10 51,400 ▼ 100 3 26,088
13:44:08 51,400 ▼ 100 4 26,085
13:44:03 51,400 ▼ 100 16 26,081
13:43:57 51,400 ▼ 100 11 26,065
13:43:36 51,400 ▼ 100 39 26,054
13:43:36 51,400 ▼ 100 160 26,015
13:43:09 51,400 ▼ 100 1 25,855
13:43:09 51,400 ▼ 100 1 25,854
13:43:07 51,400 ▼ 100 1 25,853
13:43:06 51,400 ▼ 100 4 25,852
13:43:04 51,400 ▼ 100 1 25,848
13:43:01 51,400 ▼ 100 1 25,847
13:42:02 51,400 ▼ 100 1 25,846
13:41:57 51,300 ▼ 200 1 25,845
13:41:48 51,400 ▼ 100 6 25,844
13:41:46 51,300 ▼ 200 10 25,838
13:39:06 51,400 ▼ 100 4 25,828
13:38:44 51,400 ▼ 100 2 25,824
13:38:39 51,400 ▼ 100 5 25,822
13:38:24 51,300 ▼ 200 38 25,817
13:37:37 51,400 ▼ 100 1 25,779
13:37:27 51,400 ▼ 100 6 25,778
13:37:22 51,400 ▼ 100 2 25,772
13:37:14 51,400 ▼ 100 9 25,770
13:37:13 51,300 ▼ 200 1 25,761
13:37:03 51,400 ▼ 100 2 25,760
13:37:03 51,400 ▼ 100 1 25,758
13:37:02 51,400 ▼ 100 1 25,757
13:36:53 51,400 ▼ 100 1 25,756
13:36:41 51,400 ▼ 100 2 25,755
13:36:12 51,400 ▼ 100 2 25,753
13:36:07 51,400 ▼ 100 30 25,751
13:36:00 51,400 ▼ 100 9 25,721
13:35:54 51,400 ▼ 100 2 25,712
13:35:52 51,400 ▼ 100 2 25,710
13:35:47 51,400 ▼ 100 7 25,708
13:35:41 51,400 ▼ 100 10 25,701
13:35:39 51,400 ▼ 100 26 25,691
13:35:38 51,400 ▼ 100 2 25,665
13:35:32 51,300 ▼ 200 24 25,663
13:35:30 51,400 ▼ 100 8 25,639
13:34:56 51,400 ▼ 100 25 25,631
13:34:52 51,400 ▼ 100 1 25,606
13:34:48 51,400 ▼ 100 2 25,605
13:34:43 51,400 ▼ 100 10 25,603
13:34:32 51,400 ▼ 100 1 25,593
13:34:27 51,400 ▼ 100 10 25,592
13:34:23 51,400 ▼ 100 28 25,582
13:34:11 51,400 ▼ 100 40 25,554
13:34:01 51,400 ▼ 100 75 25,514
13:33:54 51,400 ▼ 100 95 25,439
13:33:44 51,400 ▼ 100 6 25,344
13:33:21 51,300 ▼ 200 1 25,338
13:33:06 51,400 ▼ 100 6 25,337
13:31:39 51,300 ▼ 200 1 25,331
13:31:22 51,400 ▼ 100 2 25,330
13:31:11 51,400 ▼ 100 2 25,328
13:30:40 51,300 ▼ 200 5 25,326
13:30:22 51,400 ▼ 100 2 25,321
13:30:05 51,400 ▼ 100 30 25,319
13:29:07 51,400 ▼ 100 50 25,289
13:28:52 51,400 ▼ 100 3 25,239
13:28:47 51,400 ▼ 100 301 25,236
13:28:33 51,300 ▼ 200 1 24,935
13:27:22 51,400 ▼ 100 2 24,934
13:26:37 51,400 ▼ 100 3 24,932
13:26:22 51,400 ▼ 100 2 24,929
13:26:05 51,400 ▼ 100 3 24,927
13:25:44 51,400 ▼ 100 1 24,924
13:25:22 51,400 ▼ 100 2 24,923
13:24:39 51,300 ▼ 200 22 24,921
13:24:18 51,300 ▼ 200 1 24,899
13:23:52 51,400 ▼ 100 1 24,898
13:23:52 51,400 ▼ 100 30 24,897
13:22:41 51,400 ▼ 100 1 24,867
13:22:31 51,300 ▼ 200 2 24,866
13:21:40 51,300 ▼ 200 6 24,864
13:21:17 51,300 ▼ 200 50 24,858
13:20:28 51,300 ▼ 200 75 24,808
13:19:57 51,300 ▼ 200 1 24,733
13:18:01 51,300 ▼ 200 28 24,732
13:17:53 51,300 ▼ 200 5 24,704
13:16:51 51,300 ▼ 200 1 24,699
13:16:05 51,300 ▼ 200 64 24,698
13:15:44 51,300 ▼ 200 77 24,634
13:14:41 51,400 ▼ 100 1 24,557
13:13:45 51,300 ▼ 200 18 24,556
13:12:53 51,300 ▼ 200 1 24,538
13:12:01 51,300 ▼ 200 56 24,537
13:11:51 51,400 ▼ 100 2 24,481
13:10:17 51,300 ▼ 200 77 24,479
13:10:05 51,400 ▼ 100 5 24,402
13:09:51 51,400 ▼ 100 2 24,397
13:09:41 51,400 ▼ 100 1 24,395
13:07:56 51,300 ▼ 200 1 24,394
13:07:51 51,400 ▼ 100 2 24,393
13:06:51 51,400 ▼ 100 2 24,391
13:05:51 51,400 ▼ 100 2 24,389
13:05:21 51,400 ▼ 100 2 24,387
13:05:03 51,300 ▼ 200 29 24,385
13:04:26 51,300 ▼ 200 1 24,356
13:04:21 51,400 ▼ 100 2 24,355
13:04:11 51,400 ▼ 100 1 24,353
13:03:59 51,300 ▼ 200 1 24,352
13:03:51 51,400 ▼ 100 2 24,351
13:01:53 51,300 ▼ 200 30 24,349
13:00:57 51,300 ▼ 200 5 24,319
13:00:52 51,200 ▼ 300 1 24,314
13:00:25 51,300 ▼ 200 50 24,313
13:00:11 51,300 ▼ 200 1 24,263
12:59:47 51,300 ▼ 200 20 24,262
12:57:36 51,300 ▼ 200 2 24,242
12:57:35 51,300 ▼ 200 4 24,240
12:57:19 51,300 ▼ 200 1 24,236
12:57:12 51,300 ▼ 200 2 24,235
12:56:39 51,300 ▼ 200 19 24,233
12:56:31 51,300 ▼ 200 6 24,214
12:56:22 51,300 ▼ 200 39 24,208
12:56:11 51,300 ▼ 200 1 24,169
12:55:54 51,200 ▼ 300 1 24,168
12:54:20 51,300 ▼ 200 81 24,167
12:53:13 51,300 ▼ 200 18 24,086
12:50:53 51,200 ▼ 300 10 24,068
12:50:53 51,300 ▼ 200 90 24,058
12:50:24 51,400 ▼ 100 1 23,968
12:49:49 51,300 ▼ 200 86 23,967
12:49:40 51,300 ▼ 200 76 23,881
12:49:40 51,300 ▼ 200 3 23,805
12:49:37 51,200 ▼ 300 4 23,802
12:49:06 51,300 ▼ 200 5 23,798
12:48:58 51,300 ▼ 200 25 23,793
12:48:26 51,300 ▼ 200 17 23,768
12:48:23 51,300 ▼ 200 27 23,751
12:47:58 51,300 ▼ 200 33 23,724
12:47:54 51,300 ▼ 200 167 23,691
12:47:29 51,300 ▼ 200 50 23,524
12:46:58 51,300 ▼ 200 7 23,474
12:46:50 51,300 ▼ 200 12 23,467
12:46:34 51,300 ▼ 200 1 23,455
12:46:31 51,300 ▼ 200 50 23,454
12:46:24 51,200 ▼ 300 1 23,404
12:46:08 51,300 ▼ 200 20 23,403
12:46:06 51,300 ▼ 200 14 23,383
12:45:58 51,300 ▼ 200 17 23,369
12:45:49 51,300 ▼ 200 73 23,352
12:45:43 51,300 ▼ 200 1 23,279
12:45:43 51,300 ▼ 200 281 23,278
12:45:31 51,400 ▼ 100 1 22,997
12:44:41 51,300 ▼ 200 22 22,996
12:44:29 51,400 ▼ 100 7 22,974
12:44:21 51,400 ▼ 100 5 22,967
12:44:00 51,400 ▼ 100 14 22,962
12:43:51 51,400 ▼ 100 35 22,948
12:43:36 51,400 ▼ 100 9 22,913
12:43:28 51,400 ▼ 100 1 22,904
12:43:18 51,400 ▼ 100 9 22,903
12:43:16 51,400 ▼ 100 100 22,894
12:43:09 51,400 ▼ 100 198 22,794
12:43:04 51,400 ▼ 100 30 22,596
12:42:50 51,500  0 2 22,566
12:42:41 51,400 ▼ 100 1 22,564
12:42:37 51,500  0 50 22,563
12:42:20 51,500  0 2 22,513
12:41:45 51,500  0 1 22,511
12:41:20 51,500  0 2 22,510
12:41:00 51,400 ▼ 100 26 22,508
12:40:53 51,400 ▼ 100 1 22,482
12:40:50 51,500  0 2 22,481
12:40:37 51,400 ▼ 100 5 22,479
12:39:50 51,500  0 2 22,474
12:39:03 51,500  0 6 22,472
12:38:50 51,500  0 3 22,466
12:38:41 51,500  0 1 22,463
12:38:16 51,500  0 10 22,462
12:37:59 51,500  0 19 22,452
12:37:49 51,500  0 3 22,433
12:37:19 51,500  0 2 22,430

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.