애니젠
(196300)
코스닥
신성장기업부
액면가 500원
  02.18 14:54

10,100 (10,300)   [시가/고가/저가] 10,300 / 10,300 / 9,970 
전일비/등락률 ▼ 200 (-1.94%) 매도호가/호가잔량 10,100 / 1,046
거래량/전일동시간대비 18,938 /▼ 1,222 매수호가/호가잔량 10,000 / 699
상한가/하한가 13,350 / 7,250 총매도/총매수잔량 4,947 / 5,805

매도잔량 호가 매수잔량
149 10,550 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
295 10,500
264 10,450
210 10,400
307 10,350
318 10,300
43 10,250
306 10,200
2,009 10,150
1,046 10,100
 
10,000 699
9,990 738
9,980 830
9,970 894
9,960 722
9,950 617
9,940 531
9,930 78
9,920 535
9,910 161
 
총매도잔량 순매수잔량 총매수잔량
4,947 858 5,805
시간외잔량 시간외잔량
0 0
 
애니젠 196300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 682.92 (-9.67)    FUTURE 298.15 (-4.80)   Basis: 0.35
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
14:54:20 10,100 ▼ 200 1 18,938
14:54:20 10,050 ▼ 250 6 18,937
14:53:54 10,000 ▼ 300 1 18,931
14:53:40 10,000 ▼ 300 500 18,930
14:53:16 10,050 ▼ 250 5 18,430
14:49:35 10,050 ▼ 250 1 18,425
14:49:01 10,000 ▼ 300 500 18,424
14:48:48 10,000 ▼ 300 200 17,924
14:48:31 10,050 ▼ 250 5 17,724
14:43:47 10,050 ▼ 250 6 17,719
14:43:46 10,050 ▼ 250 220 17,713
14:43:41 10,050 ▼ 250 352 17,493
14:43:33 10,100 ▼ 200 2 17,141
14:43:28 10,050 ▼ 250 1,005 17,139
14:39:02 10,100 ▼ 200 5 16,134
14:37:50 10,100 ▼ 200 1 16,129
14:36:51 10,050 ▼ 250 1 16,128
14:34:18 10,100 ▼ 200 5 16,127
14:32:49 10,100 ▼ 200 1 16,122
14:32:45 10,050 ▼ 250 27 16,121
14:31:01 10,000 ▼ 300 50 16,094
14:30:01 10,100 ▼ 200 1 16,044
14:30:01 10,050 ▼ 250 2 16,043
14:29:33 10,050 ▼ 250 6 16,041
14:29:26 10,000 ▼ 300 573 16,035
14:26:42 10,050 ▼ 250 200 15,462
14:24:49 10,050 ▼ 250 5 15,262
14:20:04 10,050 ▼ 250 6 15,257
14:18:56 10,000 ▼ 300 1 15,251
14:16:48 10,050 ▼ 250 7 15,250
14:11:29 10,100 ▼ 200 6 15,243
14:06:19 10,100 ▼ 200 5 15,237
14:02:07 10,100 ▼ 200 1 15,232
14:01:50 10,000 ▼ 300 1 15,231
14:01:09 10,100 ▼ 200 6 15,230
13:55:59 10,100 ▼ 200 5 15,224
13:50:49 10,100 ▼ 200 6 15,219
13:47:57 10,100 ▼ 200 1 15,213
13:46:33 10,000 ▼ 300 200 15,212
13:45:39 10,100 ▼ 200 5 15,012
13:45:01 10,000 ▼ 300 1 15,007
13:40:28 10,100 ▼ 200 6 15,006
13:38:15 10,000 ▼ 300 5 15,000
13:35:18 10,100 ▼ 200 5 14,995
13:31:00 10,100 ▼ 200 1 14,990
13:30:24 10,000 ▼ 300 31 14,989
13:30:08 10,100 ▼ 200 6 14,958
13:26:51 10,100 ▼ 200 1 14,952
13:26:39 10,000 ▼ 300 1 14,951
13:24:58 10,100 ▼ 200 6 14,950
13:24:43 10,100 ▼ 200 1 14,944
13:24:38 10,000 ▼ 300 50 14,943
13:19:48 10,100 ▼ 200 5 14,893
13:18:41 10,050 ▼ 250 319 14,888
13:18:41 10,050 ▼ 250 500 14,569
13:18:25 10,050 ▼ 250 119 14,069
13:18:25 10,050 ▼ 250 109 13,950
13:17:59 10,050 ▼ 250 1 13,841
13:17:28 10,000 ▼ 300 169 13,840
13:14:50 10,050 ▼ 250 20 13,671
13:14:38 10,050 ▼ 250 6 13,651
13:09:28 10,050 ▼ 250 5 13,645
13:04:31 10,050 ▼ 250 2 13,640
13:04:18 10,050 ▼ 250 6 13,638
13:00:38 10,050 ▼ 250 1 13,632
12:59:57 10,050 ▼ 250 5 13,631
12:59:08 10,050 ▼ 250 5 13,626
12:55:49 9,990 ▼ 310 1 13,621
12:53:58 10,050 ▼ 250 6 13,620
12:50:11 10,050 ▼ 250 1 13,614
12:49:48 9,980 ▼ 320 295 13,613
12:49:48 9,990 ▼ 310 5 13,318
12:48:47 10,050 ▼ 250 5 13,313
12:46:04 10,050 ▼ 250 1 13,308
12:45:57 10,000 ▼ 300 200 13,307
12:44:13 10,050 ▼ 250 1 13,107
12:44:07 10,000 ▼ 300 1 13,106
12:43:37 10,050 ▼ 250 6 13,105
12:42:55 10,000 ▼ 300 1 13,099
12:41:18 10,000 ▼ 300 1 13,098
12:40:37 9,980 ▼ 320 1 13,097
12:40:08 9,980 ▼ 320 1 13,096
12:38:27 10,100 ▼ 200 5 13,095
12:35:36 10,100 ▼ 200 1 13,090
12:35:26 10,000 ▼ 300 263 13,089
12:35:26 10,000 ▼ 300 437 12,826
12:33:17 10,100 ▼ 200 6 12,389
12:28:07 10,100 ▼ 200 5 12,383
12:22:57 10,100 ▼ 200 6 12,378
12:18:56 10,100 ▼ 200 210 12,372
12:18:43 10,100 ▼ 200 210 12,162
12:17:47 10,100 ▼ 200 5 11,952
12:17:22 10,100 ▼ 200 3 11,947
12:16:06 10,000 ▼ 300 1 11,944
12:12:37 10,100 ▼ 200 6 11,943
12:12:01 10,050 ▼ 250 1 11,937
12:11:53 10,050 ▼ 250 1 11,936
12:08:49 10,000 ▼ 300 1 11,935
12:07:27 10,100 ▼ 200 5 11,934
12:06:27 10,100 ▼ 200 1 11,929
12:06:27 10,050 ▼ 250 1 11,928
12:03:28 9,980 ▼ 320 1 11,927
12:03:23 10,000 ▼ 300 1 11,926
12:02:17 10,100 ▼ 200 6 11,925
12:02:11 10,100 ▼ 200 5 11,919
12:01:50 10,100 ▼ 200 1 11,914
12:01:07 9,980 ▼ 320 50 11,913
12:00:46 10,050 ▼ 250 8 11,863
12:00:21 9,990 ▼ 310 1 11,855
12:00:20 10,050 ▼ 250 3 11,854
12:00:14 10,000 ▼ 300 1 11,851
11:57:06 10,100 ▼ 200 5 11,850
11:54:57 10,100 ▼ 200 1 11,845
11:54:21 9,970 ▼ 330 112 11,844
11:54:21 9,980 ▼ 320 800 11,732
11:54:21 9,990 ▼ 310 553 10,932
11:53:26 10,000 ▼ 300 10 10,379
11:53:04 10,100 ▼ 200 1 10,369
11:52:56 10,000 ▼ 300 1 10,368
11:52:56 10,000 ▼ 300 11 10,367
11:52:56 10,000 ▼ 300 1,451 10,356
11:52:56 10,050 ▼ 250 538 8,905
11:52:00 10,050 ▼ 250 1 8,367
11:51:56 10,200 ▼ 100 6 8,366
11:50:38 10,050 ▼ 250 10 8,360
11:48:39 10,050 ▼ 250 1 8,350
11:46:46 10,200 ▼ 100 5 8,349
11:46:17 10,100 ▼ 200 1 8,344
11:44:21 10,150 ▼ 150 1 8,343
11:41:36 10,200 ▼ 100 6 8,342
11:36:26 10,200 ▼ 100 5 8,336
11:31:16 10,200 ▼ 100 6 8,331
11:26:06 10,200 ▼ 100 5 8,325
11:20:56 10,200 ▼ 100 5 8,320
11:20:56 10,150 ▼ 150 1 8,315
11:18:48 10,150 ▼ 150 76 8,314
11:18:48 10,150 ▼ 150 4 8,238
11:18:47 10,050 ▼ 250 171 8,234
11:18:47 10,050 ▼ 250 428 8,063
11:18:47 10,100 ▼ 200 1 7,635
11:17:00 10,150 ▼ 150 1 7,634
11:15:46 10,200 ▼ 100 1 7,633
11:15:46 10,150 ▼ 150 4 7,632
11:14:43 10,100 ▼ 200 600 7,628
11:13:40 10,100 ▼ 200 44 7,028
11:13:40 10,100 ▼ 200 56 6,984
11:12:59 10,100 ▼ 200 166 6,928
11:12:28 10,150 ▼ 150 10 6,762
11:12:07 10,150 ▼ 150 25 6,752
11:12:03 10,150 ▼ 150 75 6,727
11:10:36 10,200 ▼ 100 6 6,652
11:05:25 10,200 ▼ 100 5 6,646
11:02:44 10,200 ▼ 100 1 6,641
11:02:19 10,150 ▼ 150 425 6,640
11:02:13 10,150 ▼ 150 23 6,215
11:02:10 10,150 ▼ 150 117 6,192
11:00:15 10,150 ▼ 150 6 6,075
11:00:04 10,150 ▼ 150 17 6,069
10:59:56 10,150 ▼ 150 103 6,052
10:56:10 10,150 ▼ 150 166 5,949
10:55:05 10,150 ▼ 150 5 5,783
10:52:37 10,150 ▼ 150 3 5,778
10:49:55 10,200 ▼ 100 6 5,775
10:45:00 10,200 ▼ 100 1 5,769
10:44:45 10,200 ▼ 100 5 5,768
10:43:08 10,150 ▼ 150 7 5,763
10:43:03 10,100 ▼ 200 7 5,756
10:42:46 10,150 ▼ 150 6 5,749
10:39:35 10,150 ▼ 150 6 5,743
10:39:06 10,150 ▼ 150 1 5,737
10:38:59 10,150 ▼ 150 1 5,736
10:38:30 10,150 ▼ 150 1 5,735
10:38:24 10,150 ▼ 150 1 5,734
10:38:18 10,150 ▼ 150 1 5,733
10:38:12 10,150 ▼ 150 1 5,732
10:38:04 10,150 ▼ 150 1 5,731
10:37:58 10,150 ▼ 150 1 5,730
10:37:52 10,150 ▼ 150 1 5,729
10:37:45 10,150 ▼ 150 1 5,728
10:37:39 10,150 ▼ 150 1 5,727
10:37:29 10,150 ▼ 150 1 5,726
10:37:17 10,150 ▼ 150 1 5,725
10:36:50 10,150 ▼ 150 10 5,724
10:35:44 10,100 ▼ 200 30 5,714
10:34:25 10,150 ▼ 150 5 5,684
10:33:36 10,150 ▼ 150 5 5,679
10:29:46 10,150 ▼ 150 1 5,674
10:29:15 10,100 ▼ 200 16 5,673
10:29:15 10,100 ▼ 200 21 5,657
10:29:15 10,100 ▼ 200 6 5,636
10:28:35 10,100 ▼ 200 27 5,630
10:24:05 10,100 ▼ 200 6 5,603
10:18:55 10,100 ▼ 200 5 5,597
10:13:44 10,100 ▼ 200 6 5,592
10:13:22 10,000 ▼ 300 121 5,586
10:13:22 10,050 ▼ 250 10 5,465
10:12:31 10,100 ▼ 200 26 5,455
10:12:20 10,000 ▼ 300 1 5,429
10:12:20 10,050 ▼ 250 26 5,428
10:11:40 10,050 ▼ 250 1 5,402
10:11:40 10,050 ▼ 250 209 5,401
10:08:34 10,100 ▼ 200 5 5,192
10:08:15 10,100 ▼ 200 17 5,187
10:08:15 10,100 ▼ 200 200 5,170
10:07:38 10,100 ▼ 200 8 4,970
10:05:32 10,100 ▼ 200 300 4,962
10:04:53 10,050 ▼ 250 1 4,662
10:04:29 10,100 ▼ 200 284 4,661
10:03:24 10,150 ▼ 150 6 4,377
09:58:14 10,150 ▼ 150 5 4,371
09:57:15 10,100 ▼ 200 193 4,366
09:56:55 10,100 ▼ 200 137 4,173
09:55:36 10,100 ▼ 200 300 4,036
09:54:24 10,100 ▼ 200 400 3,736
09:53:22 10,150 ▼ 150 1 3,336
09:53:04 10,150 ▼ 150 6 3,335
09:49:27 10,050 ▼ 250 403 3,329
09:49:27 10,100 ▼ 200 997 2,926
09:48:15 10,150 ▼ 150 4 1,929
09:48:11 10,200 ▼ 100 4 1,925
09:47:54 10,200 ▼ 100 5 1,921
09:45:45 10,100 ▼ 200 1 1,916
09:45:45 10,150 ▼ 150 1 1,915
09:45:41 10,200 ▼ 100 2 1,914
09:42:44 10,200 ▼ 100 6 1,912
09:41:42 10,200 ▼ 100 20 1,906
09:41:19 10,200 ▼ 100 4 1,886
09:38:25 10,200 ▼ 100 10 1,882
09:37:34 10,200 ▼ 100 5 1,872
09:37:06 10,200 ▼ 100 56 1,867
09:36:39 10,200 ▼ 100 20 1,811
09:36:21 10,200 ▼ 100 20 1,791
09:36:09 10,200 ▼ 100 30 1,771
09:35:45 10,200 ▼ 100 30 1,741
09:35:27 10,200 ▼ 100 20 1,711
09:34:50 10,200 ▼ 100 22 1,691
09:32:24 10,200 ▼ 100 6 1,669
09:29:18 10,150 ▼ 150 173 1,663
09:28:15 10,100 ▼ 200 100 1,490
09:27:14 10,250 ▼ 50 5 1,390
09:25:51 10,200 ▼ 100 1 1,385
09:25:47 10,100 ▼ 200 200 1,384
09:22:03 10,250 ▼ 50 6 1,184
09:16:53 10,250 ▼ 50 5 1,178
09:16:28 10,100 ▼ 200 91 1,173
09:16:28 10,150 ▼ 150 9 1,082
09:12:53 10,150 ▼ 150 1 1,073
09:12:48 10,200 ▼ 100 69 1,072
09:12:48 10,200 ▼ 100 263 1,003
09:12:48 10,200 ▼ 100 20 740
09:11:43 10,300  0 6 720
09:11:06 10,250 ▼ 50 100 714
09:09:36 10,200 ▼ 100 1 614
09:09:27 10,250 ▼ 50 11 613
09:09:27 10,250 ▼ 50 89 602
09:09:08 10,250 ▼ 50 367 513
09:07:19 10,250 ▼ 50 1 146
09:06:33 10,300  0 5 145
09:06:23 10,250 ▼ 50 130 140
09:05:10 10,250 ▼ 50 1 10
09:01:23 10,300  0 6 9
09:00:45 10,250 ▼ 50 1 3
09:00:34 10,300  0 1 2
09:00:30 10,300  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.18 14:54    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,206.29 ▼ 35.88 -1.60%
코스닥 681.75 ▼ 10.84 -1.57%
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.