에어부산
(298690)
코스피
운수창고
액면가 1,000원
단기과열종목(시장기준 ) 단기과열종목(시장기준 ) 단기과열종목(시장기준 )    04.18 15:59

7,760 (7,500)   [시가/고가/저가] 7,520 / 7,780 / 7,390 
전일비/등락률 ▲ 260 (3.47%) 매도호가/호가잔량 7,770 / 4,789
거래량/전일동시간대비 2,394,434 /▼ 705,436 매수호가/호가잔량 7,760 / 16,591
상한가/하한가 9,750 / 5,250 총매도/총매수잔량 43,016 / 62,008

매도잔량 호가 매수잔량
240 7,860 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,641 7,850
280 7,840
529 7,830
7,720 7,820
11,564 7,810
7,866 7,800
4,091 7,790
4,296 7,780
4,789 7,770
 
7,760 16,591
7,750 8,212
7,740 881
7,730 2,109
7,720 21,009
7,710 428
7,700 9,298
7,690 532
7,680 427
7,670 2,521
 
총매도잔량 순매수잔량 총매수잔량
43,016 18,992 62,008
시간외잔량 시간외잔량
0 1,951
 
에어부산 298690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,213.77 (-32.12)    FUTURE 286.50 (-5.05)   Basis: 0.68
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:42 7,760 ▲ 260 100 2,394,434
15:59:30 7,760 ▲ 260 350 2,394,334
15:59:15 7,760 ▲ 260 39 2,393,984
15:59:11 7,760 ▲ 260 208 2,393,945
15:59:04 7,760 ▲ 260 277 2,393,737
15:59:04 7,760 ▲ 260 100 2,393,460
15:59:03 7,760 ▲ 260 100 2,393,360
15:59:03 7,760 ▲ 260 500 2,393,260
15:58:44 7,760 ▲ 260 100 2,392,760
15:58:21 7,760 ▲ 260 155 2,392,660
15:58:14 7,760 ▲ 260 600 2,392,505
15:58:05 7,760 ▲ 260 644 2,391,905
15:57:57 7,760 ▲ 260 100 2,391,261
15:57:56 7,760 ▲ 260 415 2,391,161
15:57:55 7,760 ▲ 260 722 2,390,746
15:57:54 7,760 ▲ 260 2 2,390,024
15:57:47 7,760 ▲ 260 666 2,390,022
15:57:29 7,760 ▲ 260 2 2,389,356
15:57:20 7,760 ▲ 260 300 2,389,354
15:57:19 7,760 ▲ 260 200 2,389,054
15:56:55 7,760 ▲ 260 447 2,388,854
15:56:48 7,760 ▲ 260 1 2,388,407
15:56:47 7,760 ▲ 260 6,476 2,388,406
15:56:44 7,760 ▲ 260 1,289 2,381,930
15:55:31 7,760 ▲ 260 1,289 2,380,641
15:55:25 7,760 ▲ 260 200 2,379,352
15:54:10 7,760 ▲ 260 201 2,379,152
15:53:08 7,760 ▲ 260 2 2,378,951
15:52:01 7,760 ▲ 260 1 2,378,949
15:51:51 7,760 ▲ 260 100 2,378,948
15:51:34 7,760 ▲ 260 2 2,378,848
15:51:31 7,760 ▲ 260 2 2,378,846
15:51:08 7,760 ▲ 260 50 2,378,844
15:50:40 7,760 ▲ 260 2,813 2,378,794
15:50:38 7,760 ▲ 260 12 2,375,981
15:50:38 7,760 ▲ 260 1 2,375,969
15:50:35 7,760 ▲ 260 1,500 2,375,968
15:50:15 7,760 ▲ 260 50 2,374,468
15:50:00 7,760 ▲ 260 1 2,374,418
15:49:59 7,760 ▲ 260 250 2,374,417
15:49:34 7,760 ▲ 260 900 2,374,167
15:49:10 7,760 ▲ 260 10 2,373,267
15:48:43 7,760 ▲ 260 16 2,373,257
15:48:37 7,760 ▲ 260 200 2,373,241
15:48:25 7,760 ▲ 260 500 2,373,041
15:48:19 7,760 ▲ 260 2 2,372,541
15:48:09 7,760 ▲ 260 20 2,372,539
15:48:09 7,760 ▲ 260 500 2,372,519
15:48:01 7,760 ▲ 260 200 2,372,019
15:47:07 7,760 ▲ 260 50 2,371,819
15:46:45 7,760 ▲ 260 2,624 2,371,769
15:46:42 7,760 ▲ 260 3,528 2,369,145
15:46:18 7,760 ▲ 260 1,968 2,365,617
15:46:18 7,760 ▲ 260 387 2,363,649
15:46:18 7,760 ▲ 260 380 2,363,262
15:46:18 7,760 ▲ 260 770 2,362,882
15:46:18 7,760 ▲ 260 394 2,362,112
15:46:18 7,760 ▲ 260 398 2,361,718
15:46:18 7,760 ▲ 260 575 2,361,320
15:46:18 7,760 ▲ 260 381 2,360,745
15:46:18 7,760 ▲ 260 742 2,360,364
15:46:18 7,760 ▲ 260 708 2,359,622
15:46:18 7,760 ▲ 260 365 2,358,914
15:46:18 7,760 ▲ 260 716 2,358,549
15:46:18 7,760 ▲ 260 724 2,357,833
15:46:18 7,760 ▲ 260 717 2,357,109
15:46:18 7,760 ▲ 260 355 2,356,392
15:46:18 7,760 ▲ 260 358 2,356,037
15:46:18 7,760 ▲ 260 363 2,355,679
15:46:18 7,760 ▲ 260 355 2,355,316
15:46:18 7,760 ▲ 260 356 2,354,961
15:46:18 7,760 ▲ 260 534 2,354,605
15:46:18 7,760 ▲ 260 357 2,354,071
15:46:17 7,760 ▲ 260 361 2,353,714
15:46:17 7,760 ▲ 260 410 2,353,353
15:46:17 7,760 ▲ 260 387 2,352,943
15:46:17 7,760 ▲ 260 398 2,352,556
15:46:17 7,760 ▲ 260 387 2,352,158
15:46:04 7,760 ▲ 260 250 2,351,771
15:46:00 7,760 ▲ 260 25 2,351,521
15:45:58 7,760 ▲ 260 20 2,351,496
15:45:52 7,760 ▲ 260 94 2,351,476
15:45:40 7,760 ▲ 260 12 2,351,382
15:45:39 7,760 ▲ 260 921 2,351,370
15:45:36 7,760 ▲ 260 500 2,350,449
15:45:21 7,760 ▲ 260 20 2,349,949
15:45:21 7,760 ▲ 260 146 2,349,929
15:45:16 7,760 ▲ 260 11 2,349,783
15:45:10 7,760 ▲ 260 50 2,349,772
15:44:57 7,760 ▲ 260 30 2,349,722
15:44:50 7,760 ▲ 260 454 2,349,692
15:44:49 7,760 ▲ 260 125 2,349,238
15:44:46 7,760 ▲ 260 42 2,349,113
15:44:21 7,760 ▲ 260 100 2,349,071
15:44:19 7,760 ▲ 260 300 2,348,971
15:43:55 7,760 ▲ 260 100 2,348,671
15:43:52 7,760 ▲ 260 17 2,348,571
15:43:37 7,760 ▲ 260 8 2,348,554
15:43:01 7,760 ▲ 260 42 2,348,546
15:42:58 7,760 ▲ 260 300 2,348,504
15:42:56 7,760 ▲ 260 564 2,348,204
15:42:51 7,760 ▲ 260 63 2,347,640
15:42:41 7,760 ▲ 260 2 2,347,577
15:42:40 7,760 ▲ 260 300 2,347,575
15:42:34 7,760 ▲ 260 17 2,347,275
15:42:22 7,760 ▲ 260 38 2,347,258
15:42:22 7,760 ▲ 260 6 2,347,220
15:42:21 7,760 ▲ 260 38 2,347,214
15:42:19 7,760 ▲ 260 38 2,347,176
15:42:19 7,760 ▲ 260 100 2,347,138
15:42:16 7,760 ▲ 260 10 2,347,038
15:42:15 7,760 ▲ 260 38 2,347,028
15:42:15 7,760 ▲ 260 238 2,346,990
15:42:14 7,760 ▲ 260 10 2,346,752
15:42:14 7,760 ▲ 260 19 2,346,742
15:42:13 7,760 ▲ 260 38 2,346,723
15:42:11 7,760 ▲ 260 38 2,346,685
15:42:10 7,760 ▲ 260 162 2,346,647
15:42:10 7,760 ▲ 260 735 2,346,485
15:42:08 7,760 ▲ 260 38 2,345,750
15:41:59 7,760 ▲ 260 58 2,345,712
15:41:58 7,760 ▲ 260 2,735 2,345,654
15:41:57 7,760 ▲ 260 41 2,342,919
15:41:54 7,760 ▲ 260 21 2,342,878
15:41:48 7,760 ▲ 260 666 2,342,857
15:41:39 7,760 ▲ 260 844 2,342,191
15:41:37 7,760 ▲ 260 300 2,341,347
15:41:35 7,760 ▲ 260 1,300 2,341,047
15:41:25 7,760 ▲ 260 5 2,339,747
15:41:21 7,760 ▲ 260 10 2,339,742
15:41:20 7,760 ▲ 260 11 2,339,732
15:41:13 7,760 ▲ 260 795 2,339,721
15:41:09 7,760 ▲ 260 2 2,338,926
15:41:07 7,760 ▲ 260 20 2,338,924
15:41:03 7,760 ▲ 260 447 2,338,904
15:40:59 7,760 ▲ 260 26 2,338,457
15:40:49 7,760 ▲ 260 200 2,338,431
15:40:36 7,760 ▲ 260 130 2,338,231
15:40:31 7,760 ▲ 260 500 2,338,101
15:40:28 7,760 ▲ 260 106 2,337,601
15:40:27 7,760 ▲ 260 150 2,337,495
15:40:18 7,760 ▲ 260 19 2,337,345
15:40:10 7,760 ▲ 260 245 2,337,326
15:40:06 7,760 ▲ 260 2,224 2,337,081
15:40:06 7,760 ▲ 260 100 2,334,857
15:40:05 7,760 ▲ 260 100 2,334,757
15:40:05 7,760 ▲ 260 588 2,334,657
15:40:04 7,760 ▲ 260 1,686 2,334,069
15:40:04 7,760 ▲ 260 3,501 2,332,383
15:40:00 7,760 ▲ 260 42,833 2,328,882
15:30:10 7,760 ▲ 260 458,729 2,286,049
15:00:00 7,720 ▲ 220 171,450 1,827,320
14:30:24 7,460 ▼ 40 78,665 1,655,870
14:00:26 7,390 ▼ 110 102,370 1,577,205
13:30:21 7,440 ▼ 60 102,407 1,474,835
13:00:18 7,500  0 91,772 1,372,428
12:30:14 7,620 ▲ 120 80,089 1,280,656
12:00:23 7,660 ▲ 160 74,702 1,200,567
11:30:26 7,640 ▲ 140 75,645 1,125,865
11:00:20 7,610 ▲ 110 231,517 1,050,220
10:30:07 7,780 ▲ 280 258,840 818,703
10:00:19 7,730 ▲ 230 293,796 559,863
09:30:19 7,630 ▲ 130 142,350 266,067
09:00:15 7,520 ▲ 20 93,343 123,717
08:29:41 7,500  0 50 30,374
08:28:38 7,500  0 220 30,324
08:28:37 7,500  0 5 30,104
08:28:35 7,500  0 60 30,099
08:28:34 7,500  0 20 30,039
08:28:28 7,500  0 10 30,019
08:28:28 7,500  0 100 30,009
08:28:20 7,500  0 2 29,909
08:28:18 7,500  0 1,945 29,907
08:27:45 7,500  0 5 27,962
08:27:32 7,500  0 1 27,957
08:27:21 7,500  0 120 27,956
08:27:15 7,500  0 53 27,836
08:27:03 7,500  0 389 27,783
08:26:49 7,500  0 58 27,394
08:26:48 7,500  0 150 27,336
08:26:42 7,500  0 1,333 27,186
08:26:38 7,500  0 1,500 25,853
08:26:33 7,500  0 10,000 24,353
08:26:22 7,500  0 5 14,353
08:26:13 7,500  0 154 14,348
08:26:01 7,500  0 46 14,194
08:25:54 7,500  0 5 14,148
08:25:46 7,500  0 1 14,143
08:25:09 7,500  0 282 14,142
08:24:45 7,500  0 10 13,860
08:24:00 7,500  0 74 13,850
08:23:40 7,500  0 100 13,776
08:22:56 7,500  0 184 13,676
08:22:28 7,500  0 30 13,492
08:22:01 7,500  0 200 13,462
08:21:59 7,500  0 131 13,262
08:21:17 7,500  0 14 13,131
08:21:08 7,500  0 7 13,117
08:20:43 7,500  0 7 13,110
08:20:19 7,500  0 7 13,103
08:19:45 7,500  0 1 13,096
08:19:13 7,500  0 10 13,095
08:18:52 7,500  0 150 13,085
08:18:45 7,500  0 2 12,935
08:18:21 7,500  0 100 12,933
08:18:11 7,500  0 2,000 12,833
08:17:42 7,500  0 10 10,833
08:17:03 7,500  0 3 10,823
08:16:14 7,500  0 3 10,820
08:16:04 7,500  0 20 10,817
08:15:38 7,500  0 1 10,797
08:15:22 7,500  0 2 10,796
08:14:59 7,500  0 5 10,794
08:14:35 7,500  0 10 10,789
08:14:04 7,500  0 1 10,779
08:13:38 7,500  0 500 10,778
08:13:27 7,500  0 10 10,278
08:13:03 7,500  0 4 10,268
08:12:38 7,500  0 2 10,264
08:12:32 7,500  0 500 10,262
08:11:06 7,500  0 23 9,762
08:08:18 7,500  0 3 9,739
08:07:26 7,500  0 1 9,736
08:02:28 7,500  0 6 9,735
08:00:13 7,500  0 1 9,729
07:58:40 7,500  0 1 9,728
07:58:22 7,500  0 300 9,727
07:55:27 7,500  0 20 9,427
07:53:39 7,500  0 100 9,407
07:52:56 7,500  0 10 9,307
07:51:52 7,500  0 22 9,297
07:51:33 7,500  0 23 9,275
07:50:45 7,500  0 236 9,252
07:47:02 7,500  0 13 9,016
07:46:59 7,500  0 13 9,003
07:46:33 7,500  0 5 8,990
07:46:28 7,500  0 1 8,985
07:45:48 7,500  0 1 8,984
07:45:31 7,500  0 50 8,983
07:45:12 7,500  0 40 8,933
07:44:50 7,500  0 1 8,893
07:43:53 7,500  0 250 8,892
07:43:37 7,500  0 2,000 8,642
07:43:13 7,500  0 500 6,642
07:42:56 7,500  0 100 6,142
07:42:51 7,500  0 1,000 6,042
07:42:36 7,500  0 1,000 5,042
07:42:27 7,500  0 100 4,042
07:42:16 7,500  0 150 3,942
07:41:03 7,500  0 10 3,792
07:40:58 7,500  0 5 3,782
07:40:37 7,500  0 100 3,777
07:39:51 7,500  0 9 3,677
07:38:56 7,500  0 1 3,668
07:36:50 7,500  0 30 3,667
07:34:23 7,500  0 40 3,637
07:32:20 7,500  0 1 3,597
07:30:09 7,500  0 274 3,596
07:30:08 7,500  0 1 3,322
07:30:06 7,500  0 29 3,321
07:30:03 7,500  0 5 3,292
07:30:02 7,500  0 411 3,287
07:30:01 7,500  0 10 2,876
07:30:00 7,500  0 41 2,866
07:30:00 7,500  0 2,712 2,825
07:30:00 7,500  0 100 113
07:30:00 7,500  0 13 13

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,213.77 ▼ 32.12 -1.43%
코스닥 753.52 ▼ 13.37 -1.74%
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.