아바텍
(149950)
코스닥
우량기업부
액면가 500원
  03.20 15:59

5,520 (5,580)   [시가/고가/저가] 5,630 / 5,630 / 5,380 
전일비/등락률 ▼ 60 (-1.08%) 매도호가/호가잔량 5,520 / 14
거래량/전일동시간대비 35,700 /▲ 32,224 매수호가/호가잔량 5,480 / 1
상한가/하한가 7,250 / 3,910 총매도/총매수잔량 1,518 / 3,433

매도잔량 호가 매수잔량
1 5,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
306 5,600
51 5,590
246 5,580
451 5,570
37 5,560
261 5,550
51 5,540
100 5,530
14 5,520
 
5,480 1
5,470 1
5,460 46
5,450 759
5,440 701
5,430 1
5,420 154
5,410 72
5,400 93
5,390 1,605
 
총매도잔량 순매수잔량 총매수잔량
1,518 1,915 3,433
시간외잔량 시간외잔량
50 0
 
아바텍 149950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 749.76 (+0.85)    FUTURE 280.90 (+0.35)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,520 ▼ 60 46 35,700
15:13:43 5,530 ▼ 50 1 35,654
15:13:43 5,520 ▼ 60 1 35,653
15:13:19 5,520 ▼ 60 24 35,652
15:13:19 5,520 ▼ 60 21 35,628
15:13:19 5,510 ▼ 70 8 35,607
15:13:19 5,500 ▼ 80 38 35,599
15:09:58 5,480 ▼ 100 227 35,561
15:09:57 5,480 ▼ 100 150 35,334
15:09:37 5,480 ▼ 100 154 35,184
15:09:07 5,490 ▼ 90 50 35,030
15:04:43 5,500 ▼ 80 29 34,980
14:46:50 5,500 ▼ 80 1 34,951
14:36:58 5,500 ▼ 80 50 34,950
14:36:34 5,500 ▼ 80 12 34,900
14:36:34 5,490 ▼ 90 8 34,888
14:36:19 5,480 ▼ 100 16 34,880
14:36:06 5,480 ▼ 100 9 34,864
14:36:06 5,470 ▼ 110 1 34,855
14:36:06 5,460 ▼ 120 1 34,854
14:34:37 5,450 ▼ 130 13 34,853
14:34:37 5,440 ▼ 140 16 34,840
14:26:53 5,430 ▼ 150 1 34,824
14:18:43 5,400 ▼ 180 14 34,823
14:18:37 5,400 ▼ 180 6 34,809
14:18:37 5,400 ▼ 180 1,108 34,803
14:18:21 5,400 ▼ 180 200 33,695
14:18:07 5,400 ▼ 180 547 33,495
14:14:44 5,390 ▼ 190 400 32,948
14:10:21 5,390 ▼ 190 10 32,548
14:10:01 5,390 ▼ 190 20 32,538
14:09:31 5,400 ▼ 180 50 32,518
14:09:11 5,390 ▼ 190 20 32,468
14:09:02 5,400 ▼ 180 100 32,448
14:07:12 5,400 ▼ 180 1 32,348
14:05:34 5,400 ▼ 180 100 32,347
14:05:17 5,400 ▼ 180 100 32,247
14:02:42 5,400 ▼ 180 10 32,147
14:00:44 5,400 ▼ 180 1 32,137
13:57:01 5,400 ▼ 180 200 32,136
13:56:48 5,400 ▼ 180 300 31,936
13:51:54 5,400 ▼ 180 1,000 31,636
13:41:24 5,400 ▼ 180 100 30,636
13:41:03 5,400 ▼ 180 100 30,536
13:36:17 5,400 ▼ 180 20 30,436
13:36:06 5,400 ▼ 180 15 30,416
13:35:54 5,400 ▼ 180 5 30,401
13:35:02 5,400 ▼ 180 400 30,396
13:33:24 5,400 ▼ 180 340 29,996
13:23:01 5,400 ▼ 180 300 29,656
13:22:52 5,400 ▼ 180 100 29,356
13:22:44 5,400 ▼ 180 842 29,256
13:22:41 5,400 ▼ 180 100 28,414
13:22:28 5,400 ▼ 180 100 28,314
13:20:10 5,400 ▼ 180 450 28,214
13:18:07 5,400 ▼ 180 108 27,764
13:16:21 5,400 ▼ 180 1,892 27,656
13:14:11 5,400 ▼ 180 50 25,764
13:10:11 5,400 ▼ 180 54 25,714
13:10:11 5,410 ▼ 170 4 25,660
13:09:01 5,450 ▼ 130 10 25,656
13:08:47 5,450 ▼ 130 1 25,646
13:08:47 5,430 ▼ 150 1 25,640
13:08:47 5,440 ▼ 140 5 25,645
13:08:47 5,420 ▼ 160 1 25,639
13:08:47 5,410 ▼ 170 1 25,638
13:08:11 5,400 ▼ 180 21 25,637
13:08:06 5,400 ▼ 180 500 25,616
13:07:58 5,400 ▼ 180 28 25,116
13:07:47 5,400 ▼ 180 50 25,088
13:07:32 5,400 ▼ 180 311 25,038
13:07:28 5,400 ▼ 180 400 24,727
13:07:17 5,400 ▼ 180 15 24,327
13:02:59 5,400 ▼ 180 100 24,312
13:01:13 5,400 ▼ 180 100 24,212
13:00:27 5,400 ▼ 180 100 24,112
13:00:19 5,400 ▼ 180 50 24,012
13:00:08 5,400 ▼ 180 100 23,962
13:00:06 5,400 ▼ 180 20 23,862
13:00:02 5,400 ▼ 180 100 23,842
12:59:48 5,400 ▼ 180 100 23,742
12:56:07 5,400 ▼ 180 1 23,642
12:55:41 5,400 ▼ 180 4 23,641
12:51:47 5,400 ▼ 180 77 23,637
12:51:32 5,400 ▼ 180 400 23,560
12:50:37 5,400 ▼ 180 597 23,160
12:50:37 5,410 ▼ 170 925 22,563
12:50:37 5,420 ▼ 160 1 21,638
12:29:58 5,450 ▼ 130 2 21,637
12:28:47 5,440 ▼ 140 6 21,635
12:28:47 5,440 ▼ 140 1 21,629
12:22:49 5,440 ▼ 140 1 21,628
12:22:41 5,430 ▼ 150 1 21,627
12:22:17 5,400 ▼ 180 17 21,626
12:20:43 5,400 ▼ 180 1,843 21,609
12:19:18 5,400 ▼ 180 18 19,766
12:17:38 5,400 ▼ 180 200 19,748
12:14:00 5,400 ▼ 180 23 19,548
12:13:52 5,400 ▼ 180 896 19,525
12:13:52 5,410 ▼ 170 2 18,629
12:13:52 5,420 ▼ 160 1 18,627
12:06:49 5,420 ▼ 160 1 18,626
11:58:52 5,410 ▼ 170 1 18,625
11:54:56 5,400 ▼ 180 1 18,624
11:52:52 5,400 ▼ 180 1,143 18,623
11:52:37 5,390 ▼ 190 948 17,480
11:52:27 5,390 ▼ 190 20 16,532
11:51:51 5,390 ▼ 190 1 16,512
11:51:10 5,390 ▼ 190 19 16,511
11:50:52 5,390 ▼ 190 10 16,492
11:50:29 5,380 ▼ 200 157 16,482
11:50:28 5,390 ▼ 190 667 16,325
11:49:00 5,400 ▼ 180 20 15,658
11:47:18 5,400 ▼ 180 1 15,638
11:46:54 5,400 ▼ 180 20 15,637
11:45:36 5,400 ▼ 180 614 15,617
11:45:36 5,410 ▼ 170 202 15,003
11:45:17 5,470 ▼ 110 1 14,801
11:45:15 5,460 ▼ 120 9 14,800
11:45:12 5,450 ▼ 130 1 14,791
11:38:31 5,400 ▼ 180 1,170 14,790
11:38:31 5,410 ▼ 170 238 13,620
11:38:31 5,420 ▼ 160 188 13,382
11:38:31 5,430 ▼ 150 402 13,194
11:38:31 5,440 ▼ 140 2 12,792
11:37:11 5,460 ▼ 120 2 12,790
11:33:29 5,470 ▼ 110 1 12,788
11:33:27 5,460 ▼ 120 44 12,787
11:33:16 5,460 ▼ 120 30 12,743
11:32:11 5,460 ▼ 120 30 12,713
11:32:05 5,460 ▼ 120 30 12,683
11:31:48 5,460 ▼ 120 1 12,653
11:30:59 5,430 ▼ 150 3 12,652
11:30:59 5,440 ▼ 140 35 12,649
11:30:59 5,450 ▼ 130 1 12,614
11:28:51 5,440 ▼ 140 1 12,613
11:14:41 5,430 ▼ 150 2 12,611
11:14:41 5,420 ▼ 160 1 12,612
11:14:41 5,440 ▼ 140 1 12,609
11:12:50 5,450 ▼ 130 1 12,608
11:11:23 5,440 ▼ 140 1 12,607
11:07:47 5,450 ▼ 130 1 12,606
11:04:30 5,440 ▼ 140 1 12,605
11:03:48 5,390 ▼ 190 1 12,604
11:03:48 5,400 ▼ 180 1 12,603
11:03:27 5,400 ▼ 180 112 12,602
11:03:20 5,400 ▼ 180 900 12,490
11:03:20 5,410 ▼ 170 932 11,590
11:03:20 5,420 ▼ 160 54 10,658
11:03:20 5,430 ▼ 150 2 10,604
11:03:19 5,460 ▼ 120 83 10,602
11:03:19 5,450 ▼ 130 36 10,519
11:03:19 5,440 ▼ 140 1 10,483
11:03:12 5,450 ▼ 130 3 10,482
11:03:12 5,440 ▼ 140 1 10,479
11:02:53 5,440 ▼ 140 1 10,478
11:02:12 5,440 ▼ 140 1 10,477
10:56:11 5,430 ▼ 150 1 10,476
10:52:36 5,420 ▼ 160 1 10,475
10:52:29 5,410 ▼ 170 1 10,474
10:49:33 5,400 ▼ 180 102 10,473
10:43:47 5,400 ▼ 180 151 10,371
10:43:13 5,410 ▼ 170 617 9,519
10:43:13 5,400 ▼ 180 701 10,220
10:43:13 5,420 ▼ 160 531 8,902
10:34:46 5,420 ▼ 160 1 8,371
10:34:46 5,430 ▼ 150 1 8,370
10:34:13 5,440 ▼ 140 1 8,369
10:27:53 5,420 ▼ 160 1 8,368
10:18:53 5,410 ▼ 170 58 8,367
10:18:53 5,410 ▼ 170 554 8,309
10:18:53 5,410 ▼ 170 1,322 7,755
10:18:53 5,420 ▼ 160 598 6,433
10:18:53 5,430 ▼ 150 628 5,835
10:18:53 5,440 ▼ 140 822 5,207
10:18:53 5,450 ▼ 130 518 4,385
10:15:26 5,450 ▼ 130 59 3,867
10:14:09 5,450 ▼ 130 169 3,808
10:14:09 5,460 ▼ 120 1 3,639
10:09:26 5,450 ▼ 130 60 3,638
10:09:13 5,450 ▼ 130 46 3,578
10:09:13 5,460 ▼ 120 41 3,532
10:09:13 5,470 ▼ 110 11 3,491
10:09:13 5,480 ▼ 100 11 3,480
10:06:28 5,490 ▼ 90 1 3,469
10:03:47 5,460 ▼ 120 89 3,468
10:02:19 5,510 ▼ 70 1 3,379
10:02:18 5,500 ▼ 80 1 3,378
10:02:17 5,490 ▼ 90 1 3,377
10:01:25 5,470 ▼ 110 17 3,376
09:58:37 5,470 ▼ 110 50 3,359
09:57:32 5,470 ▼ 110 1 3,309
09:57:06 5,470 ▼ 110 432 3,308
09:52:24 5,450 ▼ 130 3 2,876
09:51:18 5,450 ▼ 130 116 2,873
09:51:05 5,480 ▼ 100 98 2,757
09:49:43 5,480 ▼ 100 2 2,659
09:49:39 5,480 ▼ 100 18 2,657
09:49:27 5,460 ▼ 120 82 2,639
09:48:54 5,460 ▼ 120 100 2,557
09:48:53 5,460 ▼ 120 100 2,457
09:48:52 5,460 ▼ 120 83 2,357
09:48:52 5,470 ▼ 110 17 2,274
09:47:48 5,470 ▼ 110 100 2,257
09:47:42 5,470 ▼ 110 100 2,157
09:40:35 5,470 ▼ 110 53 2,057
09:40:32 5,480 ▼ 100 47 2,004
09:40:29 5,480 ▼ 100 82 1,957
09:40:29 5,490 ▼ 90 18 1,875
09:38:37 5,500 ▼ 80 5 1,857
09:38:28 5,510 ▼ 70 1 1,852
09:38:18 5,510 ▼ 70 119 1,851
09:38:05 5,500 ▼ 80 15 1,732
09:36:28 5,510 ▼ 70 41 1,717
09:36:20 5,510 ▼ 70 9 1,676
09:35:54 5,500 ▼ 80 9 1,667
09:35:54 5,490 ▼ 90 1 1,658
09:35:25 5,490 ▼ 90 80 1,657
09:35:01 5,490 ▼ 90 3 1,577
09:35:01 5,480 ▼ 100 1 1,574
09:33:42 5,450 ▼ 130 83 1,573
09:33:42 5,490 ▼ 90 2 1,490
09:33:34 5,440 ▼ 140 135 1,488
09:33:34 5,450 ▼ 130 332 1,353
09:33:34 5,460 ▼ 120 156 1,021
09:33:34 5,470 ▼ 110 115 865
09:33:34 5,480 ▼ 100 103 750
09:33:34 5,490 ▼ 90 10 647
09:33:34 5,500 ▼ 80 38 637
09:33:34 5,510 ▼ 70 7 599
09:33:34 5,520 ▼ 60 4 592
09:33:14 5,530 ▼ 50 15 588
09:32:11 5,540 ▼ 40 32 573
09:32:11 5,550 ▼ 30 22 541
09:29:10 5,560 ▼ 20 264 519
09:25:44 5,560 ▼ 20 150 255
09:14:21 5,560 ▼ 20 39 105
09:14:21 5,570 ▼ 10 11 66
09:09:46 5,560 ▼ 20 40 55
09:09:16 5,560 ▼ 20 8 15
09:09:16 5,570 ▼ 10 1 7
09:09:16 5,580  0 1 6
09:06:44 5,630 ▲ 50 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,177.10 ▼ 0.52 -0.02%
코스닥 749.76 ▲ 0.85 0.11%
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.