한류AI센터
(222810)
코스닥
벤처기업부
액면가 100원
  01.16 15:59

5,860 (5,890)   [시가/고가/저가] 5,850 / 5,900 / 5,720 
전일비/등락률 ▼ 30 (-0.51%) 매도호가/호가잔량 5,860 / 325
거래량/전일동시간대비 107,403 /▲ 51,527 매수호가/호가잔량 5,800 / 10
상한가/하한가 7,650 / 4,130 총매도/총매수잔량 8,116 / 10,494

매도잔량 호가 매수잔량
24 5,980 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,799 5,970
205 5,950
1,205 5,940
1,025 5,930
1,256 5,920
739 5,890
20 5,880
1,518 5,870
325 5,860
 
5,800 10
5,790 100
5,780 43
5,770 42
5,750 70
5,740 331
5,730 1,246
5,720 2,835
5,710 491
5,700 5,326
 
총매도잔량 순매수잔량 총매수잔량
8,116 2,378 10,494
시간외잔량 시간외잔량
112 0
 
한류AI센터 222810
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 693.38 (+2.99)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:03 5,860 ▼ 30 100 107,403
15:42:25 5,860 ▼ 30 82 107,303
15:40:00 5,860 ▼ 30 1 107,221
15:30:30 5,860 ▼ 30 1,022 107,220
15:16:48 5,860 ▼ 30 250 106,198
15:15:52 5,870 ▼ 20 35 105,948
15:14:22 5,870 ▼ 20 100 105,913
15:13:52 5,870 ▼ 20 200 105,813
15:13:18 5,870 ▼ 20 3 105,613
15:13:14 5,870 ▼ 20 2 105,610
15:13:10 5,870 ▼ 20 30 105,608
15:13:10 5,870 ▼ 20 2 105,578
15:13:06 5,870 ▼ 20 2 105,576
15:12:56 5,860 ▼ 30 2 105,574
15:12:55 5,860 ▼ 30 11 105,572
15:12:55 5,860 ▼ 30 15 105,561
15:12:55 5,860 ▼ 30 74 105,546
15:12:52 5,860 ▼ 30 1 105,472
15:12:52 5,850 ▼ 40 4 105,471
15:07:17 5,870 ▼ 20 5 105,467
15:07:17 5,860 ▼ 30 5 105,462
15:05:45 5,870 ▼ 20 2 105,457
15:05:42 5,860 ▼ 30 20 105,455
15:05:36 5,860 ▼ 30 10 105,435
15:05:30 5,860 ▼ 30 2 105,425
15:05:26 5,860 ▼ 30 2 105,423
15:05:22 5,860 ▼ 30 1 105,421
15:05:22 5,850 ▼ 40 1 105,420
15:05:08 5,850 ▼ 40 5 105,419
15:05:08 5,840 ▼ 50 15 105,414
15:04:19 5,850 ▼ 40 1 105,399
15:04:16 5,840 ▼ 50 10 105,398
15:04:13 5,840 ▼ 50 5 105,388
15:04:13 5,830 ▼ 60 15 105,383
15:02:47 5,800 ▼ 90 280 105,368
14:59:30 5,800 ▼ 90 6 105,088
14:59:30 5,800 ▼ 90 500 105,082
14:57:14 5,820 ▼ 70 57 104,582
14:57:12 5,820 ▼ 70 41 104,525
14:57:07 5,820 ▼ 70 1 104,484
14:56:40 5,820 ▼ 70 1 104,483
14:56:12 5,820 ▼ 70 12 104,482
14:52:10 5,840 ▼ 50 20 104,470
14:50:32 5,840 ▼ 50 9 104,450
14:50:32 5,830 ▼ 60 11 104,441
14:50:00 5,840 ▼ 50 40 104,430
14:50:00 5,830 ▼ 60 10 104,390
14:49:53 5,840 ▼ 50 100 104,380
14:47:24 5,840 ▼ 50 20 104,280
14:46:32 5,850 ▼ 40 20 104,260
14:45:35 5,850 ▼ 40 263 104,240
14:45:29 5,850 ▼ 40 37 103,977
14:42:43 5,850 ▼ 40 1,269 103,940
14:42:43 5,840 ▼ 50 731 102,671
14:42:35 5,840 ▼ 50 269 101,940
14:42:35 5,830 ▼ 60 15 101,671
14:41:47 5,830 ▼ 60 5 101,656
14:41:12 5,830 ▼ 60 15 101,651
14:40:05 5,800 ▼ 90 1,389 101,636
14:40:05 5,790 ▼ 100 25 100,247
14:40:03 5,790 ▼ 100 202 100,222
14:39:17 5,790 ▼ 100 4,786 100,020
14:39:17 5,780 ▼ 110 30 95,234
14:39:17 5,760 ▼ 130 184 95,204
14:38:18 5,740 ▼ 150 19 95,020
14:38:11 5,740 ▼ 150 2 95,001
14:38:11 5,740 ▼ 150 19 94,999
14:38:11 5,740 ▼ 150 21 94,980
14:37:56 5,740 ▼ 150 100 94,959
14:37:40 5,740 ▼ 150 231 94,859
14:37:40 5,740 ▼ 150 1,500 94,628
14:33:21 5,720 ▼ 170 29 93,128
14:31:45 5,720 ▼ 170 750 93,099
14:31:29 5,720 ▼ 170 3,050 92,349
14:29:24 5,720 ▼ 170 1,782 89,299
14:29:18 5,730 ▼ 160 750 87,517
14:27:52 5,730 ▼ 160 26 86,767
14:27:29 5,730 ▼ 160 143 86,741
14:26:42 5,730 ▼ 160 45 86,598
14:26:42 5,730 ▼ 160 1,998 86,553
14:26:38 5,730 ▼ 160 1 84,555
14:26:15 5,740 ▼ 150 254 84,554
14:26:15 5,740 ▼ 150 245 84,300
14:26:15 5,740 ▼ 150 53 84,055
14:26:15 5,740 ▼ 150 138 84,002
14:26:15 5,740 ▼ 150 92 83,864
14:26:03 5,740 ▼ 150 30 83,772
14:25:34 5,740 ▼ 150 400 83,742
14:25:26 5,740 ▼ 150 3 83,342
14:25:21 5,740 ▼ 150 50 83,339
14:24:08 5,740 ▼ 150 372 83,289
14:24:03 5,740 ▼ 150 50 82,917
14:24:00 5,740 ▼ 150 95 82,867
14:23:24 5,740 ▼ 150 505 82,772
14:22:54 5,750 ▼ 140 187 82,267
14:19:47 5,760 ▼ 130 50 82,080
14:13:50 5,750 ▼ 140 1,113 82,030
14:13:09 5,760 ▼ 130 213 80,917
14:11:31 5,760 ▼ 130 1 80,704
14:11:03 5,760 ▼ 130 552 80,703
14:10:03 5,770 ▼ 120 5 80,151
14:09:38 5,770 ▼ 120 133 80,146
14:09:14 5,770 ▼ 120 66 80,013
14:09:01 5,770 ▼ 120 83 79,947
14:09:01 5,770 ▼ 120 500 79,864
14:08:51 5,770 ▼ 120 100 79,364
14:07:45 5,770 ▼ 120 209 79,264
14:07:14 5,780 ▼ 110 200 79,055
14:05:50 5,780 ▼ 110 428 78,855
14:05:22 5,780 ▼ 110 572 78,427
14:04:12 5,780 ▼ 110 200 77,855
14:03:51 5,780 ▼ 110 3 77,655
14:03:35 5,780 ▼ 110 200 77,652
14:02:42 5,780 ▼ 110 1,263 77,452
14:02:23 5,780 ▼ 110 392 76,189
14:01:44 5,780 ▼ 110 683 75,797
14:01:13 5,780 ▼ 110 209 75,114
13:59:34 5,780 ▼ 110 6 74,905
13:58:12 5,780 ▼ 110 2,876 74,899
13:52:19 5,790 ▼ 100 100 72,023
13:49:25 5,780 ▼ 110 100 71,923
13:48:23 5,780 ▼ 110 200 71,823
13:44:40 5,750 ▼ 140 1,430 71,623
13:43:55 5,730 ▼ 160 338 70,193
13:43:55 5,740 ▼ 150 262 69,855
13:43:26 5,750 ▼ 140 100 69,593
13:42:55 5,750 ▼ 140 3 69,493
13:42:51 5,750 ▼ 140 100 69,490
13:40:45 5,750 ▼ 140 1 69,390
13:39:26 5,750 ▼ 140 5 69,389
13:39:22 5,750 ▼ 140 100 69,384
13:39:16 5,750 ▼ 140 15 69,284
13:39:12 5,750 ▼ 140 1,000 69,269
13:38:56 5,750 ▼ 140 500 68,269
13:38:50 5,750 ▼ 140 55 67,769
13:38:44 5,750 ▼ 140 110 67,714
13:38:44 5,750 ▼ 140 500 67,604
13:37:36 5,750 ▼ 140 100 67,104
13:36:55 5,750 ▼ 140 500 67,004
13:36:07 5,750 ▼ 140 3 66,504
13:36:07 5,740 ▼ 150 253 66,501
13:35:36 5,740 ▼ 150 137 66,248
13:33:46 5,740 ▼ 150 188 66,111
13:33:46 5,740 ▼ 150 314 65,923
13:33:46 5,740 ▼ 150 215 65,609
13:33:04 5,750 ▼ 140 6,908 65,394
13:33:04 5,760 ▼ 130 2,187 58,486
13:33:04 5,770 ▼ 120 966 56,299
13:33:04 5,780 ▼ 110 293 55,333
13:31:33 5,790 ▼ 100 36 55,040
13:26:21 5,790 ▼ 100 5 55,004
13:25:35 5,780 ▼ 110 16 54,999
13:23:45 5,790 ▼ 100 200 54,983
13:21:36 5,790 ▼ 100 280 54,783
13:20:46 5,790 ▼ 100 1 54,503
13:20:36 5,790 ▼ 100 65 54,502
13:17:49 5,790 ▼ 100 5 54,437
13:17:28 5,790 ▼ 100 5 54,432
13:14:42 5,790 ▼ 100 1 54,427
13:12:49 5,780 ▼ 110 2 54,426
13:12:19 5,790 ▼ 100 1 54,424
13:11:12 5,790 ▼ 100 5 54,423
12:54:09 5,790 ▼ 100 20 54,418
12:54:09 5,790 ▼ 100 10 54,398
12:53:32 5,790 ▼ 100 20 54,388
12:53:07 5,790 ▼ 100 100 54,368
12:46:06 5,790 ▼ 100 1 54,268
12:44:33 5,780 ▼ 110 500 54,267
12:43:53 5,780 ▼ 110 20 53,767
12:43:28 5,790 ▼ 100 86 53,747
12:41:47 5,800 ▼ 90 85 53,661
12:38:29 5,800 ▼ 90 200 53,576
12:37:41 5,800 ▼ 90 10 53,376
12:36:58 5,800 ▼ 90 86 53,366
12:35:19 5,800 ▼ 90 100 53,280
12:32:32 5,790 ▼ 100 72 53,180
12:32:18 5,800 ▼ 90 86 53,108
12:32:06 5,800 ▼ 90 100 53,022
12:30:26 5,800 ▼ 90 5 52,922
12:30:05 5,800 ▼ 90 100 52,917
12:29:20 5,800 ▼ 90 172 52,817
12:28:09 5,800 ▼ 90 100 52,645
12:27:48 5,800 ▼ 90 14 52,545
12:27:42 5,800 ▼ 90 2 52,531
12:27:22 5,800 ▼ 90 100 52,529
12:26:38 5,770 ▼ 120 15 52,429
12:25:16 5,750 ▼ 140 829 52,414
12:25:16 5,760 ▼ 130 2,076 51,585
12:25:16 5,780 ▼ 110 1,469 49,142
12:25:16 5,790 ▼ 100 985 47,673
12:25:16 5,770 ▼ 120 367 49,509
12:23:51 5,800 ▼ 90 610 46,688
12:18:47 5,840 ▼ 50 1 46,078
12:18:35 5,800 ▼ 90 1,110 46,077
12:18:35 5,810 ▼ 80 1,890 44,967
12:15:24 5,810 ▼ 80 1 43,077
12:10:43 5,810 ▼ 80 185 43,076
12:02:04 5,860 ▼ 30 155 42,891
11:59:13 5,860 ▼ 30 2 42,736
11:56:50 5,800 ▼ 90 1,825 42,734
11:56:50 5,810 ▼ 80 775 40,909
11:56:50 5,820 ▼ 70 100 40,134
11:51:24 5,850 ▼ 40 6 40,034
11:51:24 5,820 ▼ 70 54 40,028
11:50:46 5,820 ▼ 70 2,804 39,974
11:50:46 5,830 ▼ 60 142 37,170
11:50:10 5,830 ▼ 60 140 37,028
11:49:47 5,830 ▼ 60 723 36,888
11:49:37 5,830 ▼ 60 1,164 36,165
11:48:10 5,850 ▼ 40 152 35,001
11:40:23 5,870 ▼ 20 183 34,849
11:37:05 5,870 ▼ 20 2 34,666
11:33:09 5,830 ▼ 60 25 34,664
11:30:42 5,830 ▼ 60 19 34,639
11:29:55 5,870 ▼ 20 2 34,620
11:29:55 5,860 ▼ 30 8 34,618
11:29:40 5,860 ▼ 30 2 34,610
11:28:35 5,840 ▼ 50 155 34,608
11:25:33 5,870 ▼ 20 70 34,453
11:22:28 5,870 ▼ 20 3 34,383
11:20:27 5,870 ▼ 20 2 34,380
11:20:17 5,840 ▼ 50 137 34,378
11:15:50 5,870 ▼ 20 87 34,241
11:15:13 5,870 ▼ 20 6 34,154
11:15:13 5,870 ▼ 20 280 34,148
11:15:13 5,870 ▼ 20 1,027 33,868
11:09:29 5,890  0 60 32,841
11:04:44 5,890  0 3 32,781
11:04:34 5,890  0 3 32,778
11:03:52 5,870 ▼ 20 1 32,775
11:03:38 5,850 ▼ 40 147 32,774
11:03:33 5,850 ▼ 40 354 32,627
11:03:33 5,830 ▼ 60 1,949 32,273
10:57:57 5,800 ▼ 90 133 30,324
10:57:57 5,800 ▼ 90 2,819 30,191
10:57:57 5,800 ▼ 90 1 27,372
10:56:00 5,790 ▼ 100 239 27,371
10:55:48 5,790 ▼ 100 61 27,132
10:55:37 5,790 ▼ 100 439 27,071
10:52:53 5,790 ▼ 100 200 26,632
10:52:40 5,790 ▼ 100 200 26,432
10:50:27 5,790 ▼ 100 2 26,232
10:49:28 5,780 ▼ 110 200 26,230
10:48:53 5,780 ▼ 110 18 26,030
10:48:25 5,780 ▼ 110 1,300 26,012
10:48:12 5,790 ▼ 100 10 24,712
10:46:56 5,790 ▼ 100 1,430 24,702
10:43:55 5,800 ▼ 90 10 23,272
10:43:13 5,800 ▼ 90 10 23,262
10:41:52 5,800 ▼ 90 500 23,252
10:40:50 5,800 ▼ 90 862 22,752
10:40:25 5,800 ▼ 90 1,015 21,890
10:39:41 5,810 ▼ 80 1 20,875
10:37:42 5,810 ▼ 80 2 20,874
10:37:34 5,810 ▼ 80 5 20,872
10:37:32 5,800 ▼ 90 80 20,867
10:37:30 5,800 ▼ 90 242 20,787
10:36:41 5,810 ▼ 80 5 20,545
10:30:19 5,820 ▼ 70 1 20,540
10:30:19 5,810 ▼ 80 9 20,539
10:29:56 5,800 ▼ 90 1 20,530
10:29:37 5,800 ▼ 90 400 20,529
10:28:26 5,810 ▼ 80 289 20,129
10:28:26 5,810 ▼ 80 7 19,840
10:28:26 5,810 ▼ 80 433 19,833
10:28:26 5,810 ▼ 80 270 19,400
10:28:15 5,810 ▼ 80 1 19,130
10:28:11 5,820 ▼ 70 1 19,129
10:22:14 5,830 ▼ 60 2 19,128
10:21:37 5,800 ▼ 90 13 19,126
10:21:37 5,800 ▼ 90 1,012 19,113
10:21:37 5,810 ▼ 80 238 18,101
10:17:09 5,830 ▼ 60 5 17,863
10:16:32 5,830 ▼ 60 1 17,858
10:14:55 5,810 ▼ 80 11 17,857
10:12:49 5,810 ▼ 80 700 17,846
10:12:42 5,810 ▼ 80 100 17,146
10:08:50 5,830 ▼ 60 1 17,046
10:06:45 5,810 ▼ 80 1 17,045
10:06:45 5,810 ▼ 80 90 17,044
10:06:15 5,820 ▼ 70 10 16,954
10:01:07 5,830 ▼ 60 50 16,944
10:00:53 5,830 ▼ 60 2 16,894
09:58:31 5,820 ▼ 70 240 16,892
09:56:55 5,800 ▼ 90 212 16,652
09:56:55 5,810 ▼ 80 105 16,440
09:56:55 5,810 ▼ 80 500 16,335
09:56:33 5,810 ▼ 80 95 15,835
09:56:32 5,810 ▼ 80 10 15,740
09:54:10 5,840 ▼ 50 300 15,730
09:53:22 5,840 ▼ 50 1 15,430
09:53:17 5,830 ▼ 60 1 15,429
09:52:37 5,810 ▼ 80 10 15,428
09:52:11 5,810 ▼ 80 20 15,418
09:51:49 5,810 ▼ 80 10 15,398
09:45:06 5,850 ▼ 40 2 15,388
09:45:03 5,850 ▼ 40 2 15,386
09:44:44 5,850 ▼ 40 2 15,384
09:44:12 5,810 ▼ 80 100 15,382
09:39:48 5,850 ▼ 40 4 15,282
09:39:48 5,810 ▼ 80 26 15,278
09:39:34 5,810 ▼ 80 600 15,252
09:38:50 5,800 ▼ 90 5,390 14,652
09:38:50 5,810 ▼ 80 105 9,262
09:38:50 5,820 ▼ 70 5 9,157
09:30:57 5,850 ▼ 40 5 9,152
09:30:35 5,850 ▼ 40 2 9,147
09:30:08 5,810 ▼ 80 3 9,145
09:30:08 5,810 ▼ 80 12 9,142
09:30:00 5,810 ▼ 80 75 9,130
09:29:16 5,810 ▼ 80 96 9,055
09:29:05 5,800 ▼ 90 556 8,959
09:26:26 5,860 ▼ 30 1 8,403
09:26:07 5,790 ▼ 100 1 8,402
09:25:45 5,850 ▼ 40 219 8,401
09:25:45 5,850 ▼ 40 194 8,182
09:25:45 5,850 ▼ 40 256 7,988
09:25:45 5,840 ▼ 50 196 7,732
09:25:37 5,850 ▼ 40 1 7,536
09:25:27 5,780 ▼ 110 102 7,535
09:25:20 5,800 ▼ 90 70 7,433
09:24:59 5,800 ▼ 90 2,387 7,363
09:24:59 5,820 ▼ 70 1,020 3,116
09:24:59 5,810 ▼ 80 1,860 4,976
09:24:59 5,830 ▼ 60 21 2,096
09:19:06 5,860 ▼ 30 663 2,075
09:18:02 5,870 ▼ 20 1 1,412
09:17:42 5,860 ▼ 30 190 1,411
09:14:10 5,860 ▼ 30 73 1,221
09:13:49 5,860 ▼ 30 26 1,148
09:13:16 5,850 ▼ 40 64 1,122
09:12:26 5,850 ▼ 40 200 1,058
09:10:58 5,820 ▼ 70 19 858
09:10:40 5,860 ▼ 30 1 839
09:07:38 5,870 ▼ 20 84 838
09:05:47 5,870 ▼ 20 49 754
09:05:47 5,860 ▼ 30 51 705
09:02:22 5,870 ▼ 20 2 654
09:01:46 5,810 ▼ 80 81 652
09:01:46 5,820 ▼ 70 78 571
09:01:46 5,840 ▼ 50 12 493
09:01:46 5,850 ▼ 40 29 481
09:01:26 5,900 ▲ 10 439 452
09:00:14 5,850 ▼ 40 13 13

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.