에이티젠
(182400)
코스닥
신성장기업부
액면가 500원
  05.24 15:59

13,900 (13,850)   [시가/고가/저가] 13,850 / 14,000 / 13,550 
전일비/등락률 ▲ 50 (0.36%) 매도호가/호가잔량 13,900 / 1,057
거래량/전일동시간대비 39,682 /▲ 2,172 매수호가/호가잔량 13,850 / 3,000
상한가/하한가 18,000 / 9,700 총매도/총매수잔량 13,523 / 10,112

매도잔량 호가 매수잔량
115 14,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,621 14,300
338 14,250
1,436 14,200
321 14,150
1,411 14,100
1,547 14,050
3,532 14,000
1,145 13,950
1,057 13,900
 
13,850 3,000
13,800 731
13,750 1
13,700 1,141
13,650 160
13,600 252
13,550 2,049
13,500 1,005
13,450 350
13,400 1,423
 
총매도잔량 순매수잔량 총매수잔량
13,523 -3,411 10,112
시간외잔량 시간외잔량
0 650
 
에이티젠 182400
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 690.02 (-6.87)    FUTURE 264.85 (-1.30)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:46:26 13,900 ▲ 50 80 39,682
15:45:24 13,900 ▲ 50 20 39,602
15:30:23 13,900 ▲ 50 2,668 39,572
15:19:57 13,800 ▼ 50 1 36,904
15:19:48 13,850  0 1 36,902
15:19:39 13,800 ▼ 50 40 36,901
15:18:27 13,850  0 1 36,861
15:17:11 13,800 ▼ 50 328 36,670
15:17:05 13,750 ▼ 100 1 36,342
15:16:43 13,750 ▼ 100 3 36,341
15:16:43 13,750 ▼ 100 2 36,338
15:16:29 13,750 ▼ 100 1 36,336
15:16:19 13,750 ▼ 100 1 36,334
15:15:27 13,800 ▼ 50 1 35,951
15:15:22 13,750 ▼ 100 100 35,950
15:15:18 13,750 ▼ 100 1 35,850
15:15:18 13,800 ▼ 50 100 35,849
15:15:11 13,750 ▼ 100 2 35,749
15:15:00 13,800 ▼ 50 6 35,747
15:14:42 13,750 ▼ 100 1 35,741
15:14:14 13,750 ▼ 100 2 35,740
15:12:50 13,800 ▼ 50 50 35,737
15:12:25 13,750 ▼ 100 40 35,686
15:12:18 13,800 ▼ 50 5 35,646
15:11:09 13,750 ▼ 100 3 35,637
15:11:09 13,800 ▼ 50 100 35,634
15:08:41 13,750 ▼ 100 2 35,397
15:07:58 13,750 ▼ 100 3 35,395
15:07:56 13,750 ▼ 100 100 35,392
15:06:53 13,800 ▼ 50 5 35,292
15:06:36 13,800 ▼ 50 2 35,272
15:05:19 13,800 ▼ 50 200 35,258
15:05:04 13,800 ▼ 50 1 35,058
15:04:42 13,850  0 161 35,057
15:03:41 13,800 ▼ 50 1 34,825
15:03:41 13,800 ▼ 50 250 34,824
15:03:03 13,750 ▼ 100 3 34,573
15:01:32 13,750 ▼ 100 1 34,570
15:01:29 13,850  0 5 34,569
15:01:10 13,750 ▼ 100 1 34,564
15:01:10 13,800 ▼ 50 119 34,563
14:59:16 13,800 ▼ 50 83 34,337
14:58:47 13,850  0 5 34,174
14:58:40 13,800 ▼ 50 57 34,169
14:58:34 13,800 ▼ 50 130 34,039
14:58:32 13,800 ▼ 50 161 33,909
14:58:32 13,800 ▼ 50 128 33,748
14:56:05 13,800 ▼ 50 5 33,614
14:54:59 13,750 ▼ 100 2 33,287
14:53:22 13,800 ▼ 50 5 33,283
14:52:29 13,750 ▼ 100 120 33,117
14:52:22 13,750 ▼ 100 1 32,997
14:52:10 13,750 ▼ 100 170 32,996
14:51:51 13,750 ▼ 100 1 32,826
14:51:51 13,750 ▼ 100 210 32,825
14:51:20 13,750 ▼ 100 1 32,485
14:50:40 13,800 ▼ 50 5 32,483
14:50:00 13,800 ▼ 50 9 32,466
14:49:58 13,800 ▼ 50 37 32,430
14:49:19 13,750 ▼ 100 9 32,246
14:48:38 13,750 ▼ 100 17 32,201
14:48:33 13,700 ▼ 150 1 32,184
14:48:07 13,700 ▼ 150 1 32,183
14:47:18 13,700 ▼ 150 36 32,132
14:47:16 13,700 ▼ 150 12 32,096
14:47:13 13,700 ▼ 150 52 32,084
14:46:43 13,700 ▼ 150 55 32,032
14:46:35 13,750 ▼ 100 9 31,977
14:46:16 13,750 ▼ 100 23 31,968
14:45:58 13,800 ▼ 50 36 31,933
14:45:16 13,800 ▼ 50 5 31,897
14:45:14 13,750 ▼ 100 17 31,892
14:44:37 13,750 ▼ 100 37 31,875
14:44:34 13,750 ▼ 100 14 31,838
14:43:53 13,700 ▼ 150 8 31,735
14:43:50 13,750 ▼ 100 120 31,671
14:43:43 13,750 ▼ 100 2 31,551
14:43:19 13,800 ▼ 50 2 31,549
14:43:17 13,800 ▼ 50 36 31,547
14:42:33 13,800 ▼ 50 5 31,435
14:41:57 13,800 ▼ 50 36 31,429
14:41:54 13,800 ▼ 50 16 31,393
14:41:45 13,750 ▼ 100 1 31,377
14:41:45 13,800 ▼ 50 56 31,376
14:41:14 13,750 ▼ 100 1 31,320
14:40:37 13,800 ▼ 50 36 31,304
14:40:34 13,800 ▼ 50 11 31,268
14:40:16 13,750 ▼ 100 1 31,257
14:39:49 13,750 ▼ 100 1 31,235
14:39:14 13,800 ▼ 50 9 31,197
14:39:08 13,800 ▼ 50 11 31,173
14:38:19 13,750 ▼ 100 10 31,072
14:38:19 13,750 ▼ 100 1 31,062
14:38:19 13,750 ▼ 100 23 31,061
14:38:16 13,750 ▼ 100 27 31,038
14:37:56 13,750 ▼ 100 1 31,011
14:37:54 13,750 ▼ 100 15 31,002
14:37:33 13,750 ▼ 100 37 30,987
14:36:59 13,750 ▼ 100 1 30,833
14:35:20 13,750 ▼ 100 9 30,737
14:35:14 13,750 ▼ 100 4 30,690
14:34:34 13,750 ▼ 100 14 30,686
14:34:05 13,800 ▼ 50 77 30,635
14:33:54 13,750 ▼ 100 14 30,552
14:33:48 13,750 ▼ 100 51 30,538
14:33:32 13,750 ▼ 100 16 30,486
14:31:15 13,750 ▼ 100 36 30,381
14:31:14 13,750 ▼ 100 9 30,345
14:30:47 13,800 ▼ 50 51 30,332
14:29:55 13,800 ▼ 50 36 30,269
14:29:54 13,750 ▼ 100 14 30,233
14:29:14 13,750 ▼ 100 17 30,168
14:28:54 13,750 ▼ 100 100 30,133
14:28:03 13,800 ▼ 50 60 29,987
14:27:54 13,800 ▼ 50 17 29,927
14:27:14 13,750 ▼ 100 7 29,871
14:26:34 13,800 ▼ 50 16 29,811
14:26:20 13,800 ▼ 50 5 29,795
14:25:54 13,800 ▼ 50 36 29,790
14:25:53 13,750 ▼ 100 17 29,740
14:25:14 13,750 ▼ 100 9 29,617
14:24:34 13,750 ▼ 100 36 29,608
14:24:34 13,750 ▼ 100 13 29,572
14:23:54 13,750 ▼ 100 17 29,559
14:23:38 13,750 ▼ 100 6 29,542
14:22:34 13,750 ▼ 100 60 29,482
14:22:34 13,750 ▼ 100 15 29,422
14:21:26 13,700 ▼ 150 64 29,358
14:21:14 13,750 ▼ 100 10 29,294
14:20:56 13,750 ▼ 100 13 29,284
14:20:33 13,750 ▼ 100 36 29,260
14:19:50 13,750 ▼ 100 58 29,182
14:19:14 13,750 ▼ 100 15 29,124
14:17:54 13,750 ▼ 100 17 29,056
14:17:53 13,750 ▼ 100 37 29,039
14:17:14 13,750 ▼ 100 12 29,002
14:17:06 13,750 ▼ 100 64 28,990
14:15:42 13,750 ▼ 100 22 28,871
14:15:14 13,750 ▼ 100 17 28,849
14:14:56 13,700 ▼ 150 18 28,772
14:12:28 13,700 ▼ 150 37 28,551
14:11:37 13,700 ▼ 150 37 28,483
14:11:18 13,700 ▼ 150 13 28,446
14:11:11 13,750 ▼ 100 36 28,433
14:10:35 13,700 ▼ 150 5 28,397
14:10:35 13,700 ▼ 150 6 28,392
14:10:35 13,700 ▼ 150 2 28,386
14:09:51 13,700 ▼ 150 36 28,384
14:08:59 13,650 ▼ 200 58 28,278
14:08:49 13,700 ▼ 150 48 28,156
14:08:31 13,700 ▼ 150 8 28,093
14:08:06 13,700 ▼ 150 2 28,085
14:07:54 13,700 ▼ 150 16 28,083
14:06:08 13,700 ▼ 150 62 28,001
14:05:51 13,650 ▼ 200 23 27,926
14:05:41 13,650 ▼ 200 57 27,903
14:05:14 13,700 ▼ 150 12 27,846
14:04:34 13,700 ▼ 150 17 27,834
14:04:07 13,650 ▼ 200 45 27,798
14:03:40 13,700 ▼ 150 43 27,743
14:01:54 13,700 ▼ 150 11 27,580
14:01:50 13,700 ▼ 150 37 27,569
14:01:14 13,700 ▼ 150 17 27,484
14:00:34 13,700 ▼ 150 8 27,408
14:00:30 13,700 ▼ 150 36 27,400
13:59:14 13,650 ▼ 200 10 27,307
13:57:54 13,650 ▼ 200 8 27,143
13:56:06 13,600 ▼ 250 18 27,095
13:53:45 13,550 ▼ 300 10 27,077
13:53:21 13,600 ▼ 250 1 27,067
13:51:42 13,600 ▼ 250 4 27,066
13:47:30 13,600 ▼ 250 1 27,062
13:46:57 13,600 ▼ 250 5 27,052
13:46:52 13,600 ▼ 250 1 27,047
13:46:48 13,600 ▼ 250 2 27,046
13:46:29 13,600 ▼ 250 1 27,041
13:46:20 13,600 ▼ 250 2 27,040
13:43:01 13,550 ▼ 300 64 27,025
13:42:32 13,600 ▼ 250 2 26,899
13:41:15 13,700 ▼ 150 1 26,897
13:41:08 13,700 ▼ 150 1 26,896
13:39:50 13,550 ▼ 300 500 26,395
13:39:23 13,600 ▼ 250 133 25,562
13:33:53 13,600 ▼ 250 18 25,365
13:28:05 13,650 ▼ 200 3 25,337
13:12:43 13,550 ▼ 300 122 24,312
13:11:46 13,550 ▼ 300 6 24,190
13:11:31 13,550 ▼ 300 64 24,184
13:11:18 13,550 ▼ 300 60 24,056
13:10:58 13,600 ▼ 250 4 23,996
13:05:46 13,550 ▼ 300 101 23,992
13:03:34 13,550 ▼ 300 44 23,821
13:03:34 13,600 ▼ 250 20 23,777
13:02:13 13,650 ▼ 200 19 23,757
13:01:34 13,650 ▼ 200 24 23,588
13:01:34 13,650 ▼ 200 33 23,564
13:01:34 13,600 ▼ 250 199 23,531
12:59:18 13,600 ▼ 250 3 23,328
12:58:27 13,600 ▼ 250 2 23,323
12:58:07 13,600 ▼ 250 2 23,315
12:58:02 13,600 ▼ 250 18 23,313
12:56:40 13,600 ▼ 250 50 23,295
12:48:36 13,600 ▼ 250 2 23,183
12:47:39 13,550 ▼ 300 119 23,181
12:47:38 13,550 ▼ 300 1 23,062
12:47:38 13,550 ▼ 300 6 23,061
12:47:37 13,600 ▼ 250 2 23,055
12:34:53 13,550 ▼ 300 61 23,052
12:34:52 13,550 ▼ 300 1 22,991
12:34:04 13,550 ▼ 300 2 22,990
12:33:21 13,550 ▼ 300 63 22,988
12:30:12 13,550 ▼ 300 2 22,379
12:20:51 13,600 ▼ 250 46 21,956
12:20:50 13,600 ▼ 250 18 21,910
12:20:30 13,600 ▼ 250 32 21,892
12:20:27 13,600 ▼ 250 10 21,774
12:18:56 13,600 ▼ 250 64 21,764
12:18:44 13,600 ▼ 250 64 21,700
12:18:27 13,600 ▼ 250 64 21,636
12:18:07 13,600 ▼ 250 64 20,612
12:14:45 13,650 ▼ 200 53 20,546
12:13:36 13,650 ▼ 200 64 20,442
12:13:19 13,650 ▼ 200 64 20,314
12:12:39 13,700 ▼ 150 62 20,184
12:08:25 13,750 ▼ 100 12 20,112
12:08:16 13,750 ▼ 100 69 20,100
12:07:02 13,800 ▼ 50 15 19,967
11:58:47 13,750 ▼ 100 30 19,952
11:50:29 13,700 ▼ 150 49 19,922
11:47:54 13,700 ▼ 150 201 19,873
11:39:38 13,600 ▼ 250 30 18,627
11:36:47 13,650 ▼ 200 6 17,668
11:36:47 13,650 ▼ 200 500 17,662
11:36:23 13,650 ▼ 200 1 17,162
11:33:40 13,650 ▼ 200 972 16,241
11:33:21 13,650 ▼ 200 1 15,268
11:33:15 13,650 ▼ 200 1 15,264
11:33:14 13,650 ▼ 200 1 15,263
11:33:10 13,700 ▼ 150 668 15,257
11:31:59 13,700 ▼ 150 64 14,589
11:24:04 13,750 ▼ 100 130 14,477
11:23:55 13,800 ▼ 50 2 14,346
11:13:09 13,800 ▼ 50 37 14,340
11:13:09 13,800 ▼ 50 58 14,303
11:13:09 13,800 ▼ 50 400 14,245
11:04:21 13,800 ▼ 50 506 13,845
10:59:37 13,850  0 1 12,975
10:59:28 13,750 ▼ 100 64 12,974
10:59:28 13,750 ▼ 100 53 12,910
10:57:44 13,850  0 64 12,799
10:55:43 13,900 ▲ 50 1 12,705
10:55:28 13,900 ▲ 50 1 12,704
10:54:45 13,850  0 20 12,703
10:52:00 13,850  0 7 12,683
10:48:03 13,750 ▼ 100 108 11,682
10:47:31 13,800 ▼ 50 14 11,554
10:47:31 13,750 ▼ 100 126 11,540
10:46:42 13,850  0 79 11,203
10:46:42 13,850  0 130 11,124
10:44:28 13,900 ▲ 50 190 10,853
10:43:00 13,950 ▲ 100 2 10,663
10:43:00 13,950 ▲ 100 1 10,661
10:40:34 13,950 ▲ 100 1 10,660
10:38:56 13,950 ▲ 100 64 10,659
10:38:54 13,900 ▲ 50 94 10,595
10:38:50 13,900 ▲ 50 64 10,344
10:36:09 13,850  0 1 10,280
10:35:03 13,850  0 98 10,279
10:35:03 13,850  0 64 10,181
10:35:03 13,850  0 64 10,117
10:34:39 13,850  0 64 10,053
10:34:29 13,850  0 2 9,989
10:34:29 13,850  0 1 9,987
10:30:52 13,850  0 64 9,986
10:28:03 13,850  0 64 9,922
10:24:37 13,850  0 33 9,630
10:23:33 13,850  0 47 9,597
10:23:25 13,850  0 20 9,550
10:22:57 13,850  0 200 9,530
10:20:10 13,900 ▲ 50 331 9,266
10:19:54 13,900 ▲ 50 1 8,935
10:19:52 13,900 ▲ 50 1 8,933
10:19:47 13,900 ▲ 50 1 8,930
10:19:45 13,900 ▲ 50 3 8,927
10:19:43 13,900 ▲ 50 1 8,924
10:19:43 13,900 ▲ 50 3 8,923
10:19:43 13,850  0 26 8,920
10:19:26 13,850  0 64 8,894
10:19:19 13,850  0 64 8,830
10:19:15 13,800 ▼ 50 110 8,746
10:19:13 13,800 ▼ 50 64 8,636
10:13:15 13,800 ▼ 50 130 8,366
10:12:09 13,750 ▼ 100 1,000 8,056
10:08:13 13,750 ▼ 100 2 7,056
10:07:12 13,750 ▼ 100 64 7,054
10:03:32 13,700 ▼ 150 5 6,827
10:03:32 13,700 ▼ 150 5 6,822
09:57:54 13,650 ▼ 200 64 6,812
09:57:53 13,650 ▼ 200 63 6,748
09:57:39 13,700 ▼ 150 26 6,684
09:54:08 13,700 ▼ 150 232 6,581
09:52:06 13,750 ▼ 100 3 6,349
09:49:38 13,700 ▼ 150 97 6,216
09:49:20 13,750 ▼ 100 19 6,118
09:49:02 13,750 ▼ 100 19 5,997
09:48:56 13,750 ▼ 100 19 5,978
09:48:50 13,750 ▼ 100 19 5,959
09:48:38 13,750 ▼ 100 19 5,921
09:48:26 13,750 ▼ 100 19 5,883
09:48:20 13,750 ▼ 100 19 5,864
09:47:39 13,750 ▼ 100 11 5,840
09:46:47 13,700 ▼ 150 247 5,671
09:46:47 13,700 ▼ 150 133 5,424
09:46:47 13,700 ▼ 150 200 5,291
09:46:47 13,700 ▼ 150 44 5,091
09:46:47 13,700 ▼ 150 92 5,047
09:46:47 13,700 ▼ 150 57 4,955
09:46:47 13,700 ▼ 150 19 4,898
09:46:47 13,700 ▼ 150 37 4,879
09:46:47 13,700 ▼ 150 19 4,842
09:44:19 13,700 ▼ 150 1 4,677
09:43:04 13,700 ▼ 150 5 4,676
09:42:58 13,700 ▼ 150 6 4,671
09:32:10 13,650 ▼ 200 15 4,523
09:31:46 13,650 ▼ 200 5 4,507
09:29:57 13,650 ▼ 200 80 4,501
09:29:11 13,650 ▼ 200 75 4,206
09:28:05 13,750 ▼ 100 101 4,015
09:28:05 13,750 ▼ 100 28 3,914
09:24:50 13,800 ▼ 50 64 3,821
09:23:28 13,800 ▼ 50 32 3,725
09:23:28 13,800 ▼ 50 26 3,693
09:22:38 13,750 ▼ 100 32 3,661
09:21:21 13,650 ▼ 200 28 3,629
09:21:21 13,650 ▼ 200 10 3,601
09:21:17 13,650 ▼ 200 38 3,591
09:19:49 13,700 ▼ 150 18 3,350
09:19:11 13,750 ▼ 100 6 3,332
09:19:11 13,800 ▼ 50 260 3,083
09:19:04 13,850  0 3 2,823
09:16:40 13,850  0 64 2,820
09:12:25 13,850  0 36 2,457
09:12:06 13,850  0 64 2,331
09:12:06 13,850  0 400 2,127
09:08:43 13,850  0 3 1,663
09:08:06 13,850  0 30 1,660
09:07:59 13,800 ▼ 50 50 1,506
09:07:01 13,850  0 1 1,456
09:06:26 13,800 ▼ 50 3 1,455
09:06:09 13,850  0 137 1,388
09:04:18 13,850  0 55 1,040
09:04:18 13,850  0 16 985
09:04:18 13,850  0 7 925
09:03:01 13,850  0 161 918
09:00:20 13,850  0 528 528

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,045.31 ▼ 14.28 -0.69%
코스닥 690.02 ▼ 6.87 -0.99%
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.