앤씨앤
(092600)
코스닥
벤처기업부
액면가 500원
  08.16 15:59

2,560 (2,745)   [시가/고가/저가] 2,735 / 2,735 / 2,560 
전일비/등락률 ▼ 185 (-6.74%) 매도호가/호가잔량 2,565 / 1,338
거래량/전일동시간대비 78,757 / 0 매수호가/호가잔량 2,560 / 464
상한가/하한가 3,565 / 1,925 총매도/총매수잔량 3,880 / 5,673

매도잔량 호가 매수잔량
70 2,660 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 2,650
100 2,645
760 2,635
649 2,630
152 2,625
99 2,615
17 2,580
195 2,570
1,338 2,565
 
2,560 464
2,555 280
2,550 1,131
2,545 1,111
2,540 444
2,535 501
2,530 120
2,510 1,450
2,500 170
2,465 2
 
총매도잔량 순매수잔량 총매수잔량
3,880 1,793 5,673
시간외잔량 시간외잔량
1 0
 
앤씨앤 092600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 591.57 (-5.58)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:25 2,560 ▼ 185 1,053 78,757
15:19:58 2,565 ▼ 180 50 77,704
15:19:50 2,565 ▼ 180 200 77,654
15:19:15 2,560 ▼ 185 1 77,454
15:18:11 2,570 ▼ 175 10 77,453
15:18:04 2,560 ▼ 185 48 77,443
15:18:01 2,570 ▼ 175 20 77,395
15:15:15 2,565 ▼ 180 300 77,375
15:15:13 2,570 ▼ 175 275 77,075
15:14:32 2,575 ▼ 170 297 76,800
15:12:35 2,580 ▼ 165 500 76,503
15:12:35 2,585 ▼ 160 500 76,003
15:11:41 2,590 ▼ 155 1 75,503
15:11:07 2,590 ▼ 155 4 75,502
15:08:48 2,575 ▼ 170 100 75,498
15:08:48 2,580 ▼ 165 273 75,398
15:08:48 2,580 ▼ 165 199 75,125
15:08:48 2,580 ▼ 165 1,269 74,926
15:08:48 2,590 ▼ 155 265 73,657
15:08:06 2,590 ▼ 155 150 73,392
15:08:06 2,595 ▼ 150 40 73,242
15:06:47 2,610 ▼ 135 7 73,202
15:06:19 2,600 ▼ 145 440 73,195
14:59:14 2,610 ▼ 135 1 72,755
14:44:39 2,615 ▼ 130 3 72,754
14:42:31 2,615 ▼ 130 33 72,751
14:42:28 2,600 ▼ 145 368 72,718
14:42:28 2,600 ▼ 145 1,997 72,350
14:41:12 2,590 ▼ 155 410 70,353
14:41:12 2,595 ▼ 150 90 69,943
14:40:00 2,595 ▼ 150 42 69,853
14:40:00 2,595 ▼ 150 1,095 69,811
14:39:25 2,595 ▼ 150 10 68,716
14:37:31 2,590 ▼ 155 24 68,706
14:36:24 2,590 ▼ 155 103 68,682
14:32:11 2,590 ▼ 155 858 68,579
14:29:01 2,580 ▼ 165 742 67,721
14:29:01 2,580 ▼ 165 618 66,979
14:29:01 2,580 ▼ 165 50 66,361
14:24:13 2,580 ▼ 165 20 66,311
14:24:01 2,580 ▼ 165 100 66,291
14:23:41 2,580 ▼ 165 1 66,191
14:22:51 2,580 ▼ 165 376 66,190
14:22:51 2,575 ▼ 170 1,926 65,814
14:22:06 2,575 ▼ 170 78 63,888
14:21:35 2,565 ▼ 180 106 63,810
14:21:35 2,565 ▼ 180 344 63,704
14:21:35 2,570 ▼ 175 68 63,360
14:20:28 2,575 ▼ 170 118 63,292
14:20:04 2,580 ▼ 165 318 63,174
14:17:21 2,585 ▼ 160 187 62,856
14:17:21 2,590 ▼ 155 98 62,669
14:14:24 2,600 ▼ 145 1 62,571
14:14:16 2,600 ▼ 145 1 62,570
14:14:08 2,600 ▼ 145 1 62,569
14:14:04 2,600 ▼ 145 1 62,568
14:13:57 2,600 ▼ 145 1 62,567
14:12:38 2,585 ▼ 160 35 62,566
14:11:51 2,585 ▼ 160 4 62,531
14:11:51 2,590 ▼ 155 1 62,527
14:09:48 2,590 ▼ 155 65 62,526
14:09:41 2,590 ▼ 155 90 62,461
14:08:37 2,595 ▼ 150 197 62,371
14:08:36 2,595 ▼ 150 112 62,174
14:08:16 2,600 ▼ 145 204 62,062
14:08:16 2,600 ▼ 145 66 61,858
14:06:49 2,600 ▼ 145 126 61,792
14:06:39 2,600 ▼ 145 500 61,666
14:05:04 2,600 ▼ 145 1 61,166
14:04:51 2,600 ▼ 145 2 61,165
14:04:01 2,600 ▼ 145 1,203 61,163
14:03:59 2,600 ▼ 145 9 59,960
14:03:33 2,605 ▼ 140 193 59,951
14:03:27 2,610 ▼ 135 89 59,758
13:59:15 2,615 ▼ 130 464 59,669
13:59:07 2,615 ▼ 130 135 59,205
13:59:00 2,615 ▼ 130 53 59,070
13:56:55 2,615 ▼ 130 500 59,017
13:56:02 2,620 ▼ 125 2 58,517
13:55:51 2,620 ▼ 125 2 58,515
13:55:40 2,620 ▼ 125 2 58,513
13:55:34 2,615 ▼ 130 2,133 58,511
13:51:16 2,615 ▼ 130 1 56,378
13:50:55 2,615 ▼ 130 92 56,377
13:49:28 2,615 ▼ 130 22 56,285
13:49:12 2,600 ▼ 145 167 56,263
13:49:02 2,605 ▼ 140 193 56,096
13:48:54 2,610 ▼ 135 114 55,903
13:47:54 2,610 ▼ 135 100 55,789
13:47:54 2,610 ▼ 135 1,138 55,689
13:47:30 2,610 ▼ 135 500 54,551
13:47:30 2,610 ▼ 135 182 54,051
13:47:27 2,610 ▼ 135 94 53,869
13:47:22 2,610 ▼ 135 567 53,775
13:47:22 2,610 ▼ 135 500 53,208
13:47:22 2,610 ▼ 135 25 52,708
13:47:14 2,610 ▼ 135 13 52,683
13:47:06 2,610 ▼ 135 103 52,670
13:46:59 2,610 ▼ 135 23 52,567
13:46:47 2,610 ▼ 135 35 52,544
13:46:46 2,610 ▼ 135 300 52,509
13:45:59 2,610 ▼ 135 51 52,209
13:45:02 2,615 ▼ 130 15 52,158
13:44:36 2,615 ▼ 130 1 52,143
13:43:47 2,615 ▼ 130 181 52,142
13:43:47 2,615 ▼ 130 237 51,961
13:43:27 2,615 ▼ 130 1 51,724
13:42:27 2,620 ▼ 125 1 51,723
13:38:05 2,620 ▼ 125 1 51,722
13:37:57 2,610 ▼ 135 157 51,721
13:35:16 2,610 ▼ 135 1 51,564
13:26:19 2,610 ▼ 135 835 51,563
13:26:18 2,610 ▼ 135 631 50,728
13:25:01 2,610 ▼ 135 1,000 50,097
13:24:14 2,620 ▼ 125 258 49,097
13:13:42 2,610 ▼ 135 40 48,839
13:01:25 2,620 ▼ 125 76 48,799
12:59:14 2,620 ▼ 125 54 48,723
12:59:07 2,610 ▼ 135 100 48,669
12:58:44 2,620 ▼ 125 10 48,569
12:58:40 2,620 ▼ 125 1 48,559
12:58:13 2,620 ▼ 125 1 48,558
12:57:09 2,620 ▼ 125 1 48,557
12:57:05 2,620 ▼ 125 1 48,556
12:56:59 2,620 ▼ 125 1 48,555
12:56:57 2,620 ▼ 125 1 48,554
12:56:55 2,620 ▼ 125 1 48,553
12:56:53 2,620 ▼ 125 1 48,552
12:56:51 2,620 ▼ 125 1 48,551
12:56:43 2,620 ▼ 125 1 48,550
12:56:24 2,625 ▼ 120 1 48,549
12:51:46 2,620 ▼ 125 500 48,548
12:51:26 2,615 ▼ 130 21 48,048
12:51:26 2,620 ▼ 125 516 48,027
12:45:29 2,620 ▼ 125 1 47,511
12:37:59 2,625 ▼ 120 1 47,510
12:36:58 2,615 ▼ 130 16 47,509
12:29:35 2,615 ▼ 130 192 47,493
12:25:55 2,625 ▼ 120 25 47,301
12:23:52 2,625 ▼ 120 1 47,276
12:22:20 2,615 ▼ 130 5 47,275
12:19:19 2,615 ▼ 130 297 47,270
12:19:19 2,620 ▼ 125 377 46,973
12:19:19 2,620 ▼ 125 324 46,596
12:10:38 2,630 ▼ 115 1 46,272
12:10:24 2,620 ▼ 125 42 46,271
12:09:54 2,620 ▼ 125 5 46,229
12:09:08 2,630 ▼ 115 324 46,224
12:05:07 2,630 ▼ 115 50 45,900
11:49:19 2,630 ▼ 115 47 45,850
11:48:02 2,630 ▼ 115 1 45,803
11:45:04 2,620 ▼ 125 1 45,802
11:44:41 2,615 ▼ 130 855 45,801
11:44:41 2,620 ▼ 125 552 44,946
11:44:30 2,625 ▼ 120 1 44,394
11:38:51 2,620 ▼ 125 500 44,393
11:35:21 2,620 ▼ 125 2 43,893
11:33:28 2,630 ▼ 115 50 43,891
11:31:31 2,630 ▼ 115 222 43,841
11:29:10 2,630 ▼ 115 1,000 43,619
11:28:07 2,630 ▼ 115 1 42,619
11:17:25 2,630 ▼ 115 1 42,618
11:04:49 2,630 ▼ 115 1 42,617
11:04:24 2,600 ▼ 145 340 42,616
10:59:55 2,630 ▼ 115 1 42,276
10:59:11 2,590 ▼ 155 118 42,275
10:59:11 2,595 ▼ 150 423 42,157
10:59:11 2,600 ▼ 145 329 41,734
10:58:49 2,590 ▼ 155 271 41,405
10:58:49 2,600 ▼ 145 2,021 41,106
10:58:49 2,595 ▼ 150 28 41,134
10:58:49 2,610 ▼ 135 1,009 38,834
10:58:49 2,605 ▼ 140 251 39,085
10:58:49 2,615 ▼ 130 420 37,825
10:58:12 2,610 ▼ 135 170 37,405
10:58:12 2,615 ▼ 130 250 37,235
10:58:12 2,620 ▼ 125 18 36,985
10:58:12 2,630 ▼ 115 100 36,967
10:56:38 2,650 ▼ 95 1 36,867
10:53:55 2,640 ▼ 105 20 36,866
10:47:06 2,645 ▼ 100 13 36,846
10:47:06 2,640 ▼ 105 2 36,833
10:46:14 2,640 ▼ 105 1 36,831
10:46:01 2,610 ▼ 135 1 36,830
10:45:47 2,640 ▼ 105 1 36,829
10:45:26 2,615 ▼ 130 18 36,828
10:45:26 2,615 ▼ 130 98 36,810
10:45:26 2,620 ▼ 125 12 36,712
10:45:01 2,640 ▼ 105 1 36,700
10:42:56 2,635 ▼ 110 21 36,699
10:42:27 2,630 ▼ 115 1 36,678
10:35:22 2,630 ▼ 115 7 36,677
10:32:54 2,630 ▼ 115 3 36,670
10:31:15 2,635 ▼ 110 1,000 36,667
10:25:11 2,655 ▼ 90 22 35,667
10:22:58 2,660 ▼ 85 1 35,645
10:22:12 2,645 ▼ 100 193 35,644
10:22:10 2,645 ▼ 100 160 35,451
10:21:26 2,645 ▼ 100 5 35,291
10:21:10 2,645 ▼ 100 1 35,286
10:20:35 2,630 ▼ 115 126 35,285
10:20:35 2,625 ▼ 120 500 35,159
10:20:35 2,620 ▼ 125 500 34,659
10:20:17 2,615 ▼ 130 647 34,159
10:19:50 2,615 ▼ 130 238 33,512
10:13:17 2,620 ▼ 125 100 33,274
10:10:57 2,600 ▼ 145 500 33,174
10:09:56 2,610 ▼ 135 1,002 32,674
10:09:56 2,615 ▼ 130 421 31,672
10:09:55 2,620 ▼ 125 119 31,251
10:09:54 2,625 ▼ 120 10 31,132
10:04:16 2,645 ▼ 100 22 31,122
10:02:40 2,630 ▼ 115 1,000 31,100
10:00:18 2,610 ▼ 135 38 30,100
09:59:23 2,605 ▼ 140 5 30,062
09:58:35 2,600 ▼ 145 219 30,057
09:57:46 2,615 ▼ 130 6 29,838
09:57:32 2,610 ▼ 135 1 29,832
09:56:48 2,610 ▼ 135 4 29,831
09:56:26 2,610 ▼ 135 60 29,827
09:56:20 2,615 ▼ 130 277 29,767
09:54:41 2,615 ▼ 130 139 29,490
09:54:06 2,615 ▼ 130 600 29,351
09:53:32 2,615 ▼ 130 94 28,751
09:53:09 2,625 ▼ 120 1,000 28,657
09:52:50 2,630 ▼ 115 147 27,657
09:50:31 2,630 ▼ 115 3 27,510
09:49:19 2,630 ▼ 115 392 27,507
09:48:28 2,630 ▼ 115 4 27,115
09:48:08 2,625 ▼ 120 208 27,111
09:48:06 2,625 ▼ 120 566 26,903
09:48:06 2,625 ▼ 120 489 26,337
09:47:57 2,625 ▼ 120 612 25,848
09:47:37 2,625 ▼ 120 2 25,236
09:46:14 2,630 ▼ 115 418 25,175
09:46:14 2,625 ▼ 120 59 25,234
09:46:01 2,625 ▼ 120 1 24,757
09:46:01 2,625 ▼ 120 978 24,756
09:46:01 2,630 ▼ 115 659 23,778
09:46:01 2,635 ▼ 110 1,860 23,119
09:46:01 2,640 ▼ 105 1,000 21,259
09:46:01 2,645 ▼ 100 504 20,259
09:45:54 2,655 ▼ 90 427 19,755
09:45:54 2,655 ▼ 90 236 19,328
09:45:47 2,655 ▼ 90 323 19,092
09:45:39 2,655 ▼ 90 14 18,769
09:44:57 2,670 ▼ 75 23 18,755
09:44:21 2,660 ▼ 85 1,454 18,732
09:44:21 2,665 ▼ 80 500 17,278
09:41:19 2,670 ▼ 75 100 16,778
09:40:54 2,670 ▼ 75 52 16,678
09:40:54 2,670 ▼ 75 1 16,626
09:39:01 2,680 ▼ 65 490 16,625
09:29:37 2,725 ▼ 20 2 16,133
09:29:37 2,730 ▼ 15 2 16,135
09:29:08 2,685 ▼ 60 800 16,131
09:28:02 2,695 ▼ 50 1,000 15,331
09:28:02 2,690 ▼ 55 193 14,331
09:27:59 2,685 ▼ 60 822 14,138
09:27:36 2,685 ▼ 60 50 13,316
09:24:20 2,685 ▼ 60 2 13,266
09:24:01 2,685 ▼ 60 2 13,264
09:22:18 2,660 ▼ 85 1,000 13,262
09:21:37 2,660 ▼ 85 102 12,262
09:19:59 2,660 ▼ 85 50 12,160
09:16:54 2,645 ▼ 100 1,535 12,110
09:16:54 2,645 ▼ 100 126 10,575
09:15:12 2,635 ▼ 110 217 10,449
09:15:12 2,640 ▼ 105 400 10,232
09:15:12 2,645 ▼ 100 880 9,832
09:15:12 2,650 ▼ 95 221 8,952
09:12:40 2,670 ▼ 75 1,214 8,731
09:09:31 2,670 ▼ 75 655 7,517
09:09:31 2,670 ▼ 75 845 6,862
09:09:12 2,675 ▼ 70 130 6,017
09:08:57 2,675 ▼ 70 326 5,887
09:07:49 2,670 ▼ 75 114 5,561
09:07:49 2,665 ▼ 80 229 5,447
09:07:46 2,665 ▼ 80 1 5,218
09:07:28 2,645 ▼ 100 10 5,217
09:06:19 2,645 ▼ 100 144 5,207
09:06:19 2,645 ▼ 100 81 5,063
09:05:49 2,660 ▼ 85 4 4,982
09:05:30 2,660 ▼ 85 182 4,978
09:05:29 2,660 ▼ 85 520 4,796
09:05:12 2,675 ▼ 70 48 4,276
09:05:12 2,675 ▼ 70 26 4,228
09:04:46 2,680 ▼ 65 186 4,202
09:04:46 2,690 ▼ 55 2,301 4,016
09:04:46 2,695 ▼ 50 114 1,715
09:04:46 2,700 ▼ 45 365 1,601
09:04:46 2,705 ▼ 40 4 1,236
09:02:05 2,730 ▼ 15 92 1,232
09:02:05 2,730 ▼ 15 30 1,140
09:01:33 2,700 ▼ 45 997 1,110
09:01:33 2,705 ▼ 40 3 113
09:00:29 2,735 ▼ 10 110 110

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.