아티스
(101140)
코스피
유통업
액면가 500원
  10.15 15:59

3,500 (3,580)   [시가/고가/저가] 3,590 / 3,590 / 3,470 
전일비/등락률 ▼ 80 (-2.23%) 매도호가/호가잔량 3,500 / 739
거래량/전일동시간대비 158,374 /▼ 113,676 매수호가/호가잔량 3,490 / 50
상한가/하한가 4,650 / 2,510 총매도/총매수잔량 10,445 / 10,116

매도잔량 호가 매수잔량
1,003 3,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
52 3,595
1,001 3,590
1,404 3,585
2,700 3,580
1,500 3,575
533 3,555
1,241 3,550
272 3,530
739 3,500
 
3,490 50
3,480 1
3,475 1,483
3,470 1,331
3,465 1,016
3,460 1,020
3,455 1,630
3,450 1,572
3,445 1,013
3,440 1,000
 
총매도잔량 순매수잔량 총매수잔량
10,445 -329 10,116
시간외잔량 시간외잔량
2,998 0
 
아티스 101140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,145.12 (-16.73)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:53:34 3,500 ▼ 80 2 158,374
15:30:26 3,500 ▼ 80 6,075 158,372
15:19:45 3,490 ▼ 90 1 152,297
15:17:36 3,485 ▼ 95 20 152,296
15:17:35 3,480 ▼ 100 2,337 152,276
15:17:35 3,485 ▼ 95 2,663 149,939
15:17:06 3,490 ▼ 90 2 147,276
15:16:19 3,490 ▼ 90 1,717 147,274
15:16:10 3,490 ▼ 90 320 145,557
15:15:00 3,490 ▼ 90 3 145,237
15:14:54 3,490 ▼ 90 2 145,234
15:14:54 3,490 ▼ 90 450 145,232
15:14:35 3,490 ▼ 90 4 144,782
15:14:35 3,490 ▼ 90 50 144,778
15:14:12 3,490 ▼ 90 1,492 144,728
15:13:37 3,490 ▼ 90 1,196 143,236
15:13:06 3,490 ▼ 90 111 142,040
15:13:04 3,490 ▼ 90 1,000 141,929
15:10:57 3,495 ▼ 85 3 140,929
15:10:33 3,490 ▼ 90 2 140,926
15:10:33 3,490 ▼ 90 150 140,924
15:08:11 3,490 ▼ 90 1,844 140,774
15:08:11 3,485 ▼ 95 107 138,930
15:07:49 3,485 ▼ 95 27 138,823
15:07:20 3,485 ▼ 95 60 138,796
15:05:43 3,480 ▼ 100 500 138,736
15:05:19 3,485 ▼ 95 306 138,236
15:03:48 3,485 ▼ 95 355 137,930
15:03:48 3,485 ▼ 95 145 137,575
15:01:06 3,485 ▼ 95 100 137,430
15:00:03 3,495 ▼ 85 1 137,330
14:59:41 3,490 ▼ 90 11 137,329
14:59:35 3,490 ▼ 90 988 137,318
14:58:56 3,485 ▼ 95 26 136,330
14:58:42 3,485 ▼ 95 74 136,304
14:58:28 3,490 ▼ 90 12 136,230
14:57:42 3,480 ▼ 100 100 136,218
14:57:37 3,480 ▼ 100 57 136,118
14:56:21 3,480 ▼ 100 2,343 136,061
14:53:41 3,480 ▼ 100 1,000 133,718
14:51:39 3,480 ▼ 100 1,250 132,718
14:51:22 3,480 ▼ 100 668 131,468
14:50:22 3,480 ▼ 100 1,000 130,800
14:50:11 3,480 ▼ 100 1,000 129,800
14:50:03 3,480 ▼ 100 2,000 128,800
14:49:47 3,475 ▼ 105 400 126,800
14:49:40 3,480 ▼ 100 2,000 126,400
14:49:29 3,475 ▼ 105 917 124,400
14:48:14 3,475 ▼ 105 152 123,483
14:48:06 3,475 ▼ 105 314 123,331
14:47:56 3,475 ▼ 105 35 123,017
14:47:48 3,475 ▼ 105 57 122,982
14:47:36 3,475 ▼ 105 86 122,925
14:47:21 3,475 ▼ 105 572 122,839
14:47:10 3,475 ▼ 105 84 122,267
14:46:12 3,480 ▼ 100 1,583 122,183
14:44:53 3,480 ▼ 100 940 120,600
14:43:56 3,480 ▼ 100 1,560 119,660
14:43:44 3,480 ▼ 100 440 118,100
14:40:50 3,470 ▼ 110 1 117,660
14:40:45 3,470 ▼ 110 100 117,659
14:40:44 3,470 ▼ 110 100 117,559
14:40:41 3,475 ▼ 105 711 117,459
14:40:41 3,480 ▼ 100 2,560 116,748
14:39:36 3,480 ▼ 100 2,000 114,188
14:38:27 3,480 ▼ 100 230 112,188
14:37:15 3,480 ▼ 100 1,996 111,958
14:37:15 3,490 ▼ 90 4 109,962
14:36:57 3,490 ▼ 90 10 109,958
14:34:13 3,495 ▼ 85 3 109,948
14:32:44 3,480 ▼ 100 345 109,945
14:32:12 3,475 ▼ 105 2 109,600
14:32:08 3,480 ▼ 100 8 109,598
14:31:50 3,480 ▼ 100 200 109,590
14:30:54 3,480 ▼ 100 400 109,390
14:29:47 3,480 ▼ 100 1,295 108,990
14:29:17 3,480 ▼ 100 1 107,695
14:29:08 3,485 ▼ 95 388 107,694
14:27:44 3,485 ▼ 95 3,078 107,306
14:27:44 3,490 ▼ 90 244 104,228
14:26:52 3,490 ▼ 90 10 103,984
14:26:39 3,490 ▼ 90 30 103,974
14:26:39 3,490 ▼ 90 1 103,944
14:25:31 3,495 ▼ 85 215 103,943
14:25:31 3,495 ▼ 85 285 103,728
14:24:43 3,490 ▼ 90 64 103,443
14:23:29 3,490 ▼ 90 1,755 103,379
14:21:55 3,490 ▼ 90 217 101,624
14:21:45 3,490 ▼ 90 690 101,407
14:21:45 3,490 ▼ 90 222 100,717
14:21:39 3,490 ▼ 90 3,200 100,495
14:20:31 3,495 ▼ 85 100 97,295
14:19:34 3,495 ▼ 85 215 97,195
14:19:34 3,495 ▼ 85 1,359 96,980
14:19:31 3,500 ▼ 80 459 95,621
14:19:31 3,500 ▼ 80 400 95,162
14:18:40 3,500 ▼ 80 653 94,762
14:16:00 3,490 ▼ 90 36 94,109
14:15:55 3,485 ▼ 95 343 94,073
14:15:55 3,490 ▼ 90 157 93,730
14:15:48 3,495 ▼ 85 238 93,573
14:15:42 3,490 ▼ 90 982 93,335
14:15:42 3,495 ▼ 85 18 92,353
14:15:37 3,495 ▼ 85 145 92,335
14:15:37 3,495 ▼ 85 639 92,190
14:15:29 3,500 ▼ 80 658 91,551
14:15:20 3,500 ▼ 80 2 90,893
14:15:20 3,500 ▼ 80 6,472 90,891
14:15:20 3,500 ▼ 80 200 84,419
14:14:41 3,500 ▼ 80 2,753 84,219
14:14:41 3,505 ▼ 75 4,214 81,466
14:14:41 3,510 ▼ 70 4,533 77,252
14:14:00 3,530 ▼ 50 4 72,719
14:12:55 3,515 ▼ 65 500 72,715
14:09:14 3,515 ▼ 65 472 72,215
14:09:06 3,515 ▼ 65 130 71,743
14:07:10 3,520 ▼ 60 100 71,613
14:07:07 3,525 ▼ 55 857 71,513
14:07:00 3,525 ▼ 55 104 70,656
14:04:23 3,530 ▼ 50 1 70,552
14:02:40 3,510 ▼ 70 54 70,551
14:02:26 3,510 ▼ 70 3,136 70,497
14:02:15 3,510 ▼ 70 731 67,361
14:01:59 3,515 ▼ 65 69 66,630
13:59:51 3,515 ▼ 65 450 66,561
13:59:44 3,515 ▼ 65 242 66,111
13:59:32 3,515 ▼ 65 13 65,869
13:59:32 3,515 ▼ 65 277 65,856
13:59:25 3,520 ▼ 60 1,485 65,579
13:59:25 3,525 ▼ 55 3,379 64,094
13:59:13 3,530 ▼ 50 723 60,715
13:57:48 3,530 ▼ 50 1,000 59,992
13:56:27 3,550 ▼ 30 1 58,992
13:56:18 3,530 ▼ 50 2 58,991
13:55:45 3,530 ▼ 50 600 58,989
13:53:41 3,530 ▼ 50 500 58,389
13:48:29 3,540 ▼ 40 4 57,889
13:43:51 3,545 ▼ 35 1 57,885
13:43:20 3,530 ▼ 50 1,000 57,884
13:42:11 3,545 ▼ 35 1 56,884
13:41:04 3,535 ▼ 45 159 56,883
13:39:58 3,530 ▼ 50 70 56,724
13:39:49 3,530 ▼ 50 1,400 56,654
13:39:41 3,530 ▼ 50 1 55,254
13:39:01 3,535 ▼ 45 9 55,253
13:38:23 3,535 ▼ 45 824 55,244
13:36:56 3,540 ▼ 40 1 54,420
13:33:39 3,545 ▼ 35 7 54,419
13:30:47 3,545 ▼ 35 1 54,412
13:27:05 3,545 ▼ 35 117 54,411
13:16:36 3,550 ▼ 30 1 54,294
13:16:28 3,535 ▼ 45 2 54,293
13:12:59 3,535 ▼ 45 863 54,291
13:10:50 3,535 ▼ 45 2 53,428
13:06:11 3,535 ▼ 45 970 53,426
13:06:11 3,540 ▼ 40 425 52,456
13:06:11 3,545 ▼ 35 5 52,031
13:04:59 3,550 ▼ 30 71 52,026
12:39:42 3,555 ▼ 25 1 51,955
12:38:26 3,555 ▼ 25 4 51,954
12:33:23 3,555 ▼ 25 259 51,950
12:33:09 3,555 ▼ 25 101 51,691
12:32:44 3,555 ▼ 25 99 51,590
12:25:37 3,555 ▼ 25 1 51,491
12:23:20 3,555 ▼ 25 1 51,490
12:22:10 3,540 ▼ 40 1 51,489
12:13:24 3,550 ▼ 30 530 51,488
12:07:01 3,555 ▼ 25 1 50,958
12:06:48 3,535 ▼ 45 267 50,957
12:06:27 3,540 ▼ 40 74 50,690
12:06:27 3,540 ▼ 40 1 50,616
12:06:27 3,540 ▼ 40 3 50,615
12:06:27 3,540 ▼ 40 4 50,612
12:00:15 3,540 ▼ 40 84 50,608
11:57:52 3,540 ▼ 40 19 50,524
11:57:52 3,540 ▼ 40 207 50,505
11:57:33 3,540 ▼ 40 260 50,298
11:57:19 3,540 ▼ 40 171 50,038
11:55:16 3,540 ▼ 40 1,629 49,867
11:54:41 3,540 ▼ 40 300 48,238
11:54:03 3,540 ▼ 40 300 47,938
11:53:44 3,540 ▼ 40 500 47,638
11:52:25 3,540 ▼ 40 375 47,138
11:52:25 3,550 ▼ 30 368 46,763
11:45:56 3,555 ▼ 25 329 46,395
11:45:55 3,570 ▼ 10 1 46,066
11:42:58 3,555 ▼ 25 1,000 46,065
11:26:17 3,575 ▼ 5 1 45,065
11:22:41 3,540 ▼ 40 1,442 45,064
11:22:41 3,545 ▼ 35 51 43,622
11:22:41 3,550 ▼ 30 64 43,571
11:22:41 3,555 ▼ 25 500 43,507
11:22:41 3,570 ▼ 10 3 43,007
11:20:59 3,570 ▼ 10 292 43,004
11:19:11 3,570 ▼ 10 1,733 42,712
11:19:11 3,565 ▼ 15 267 40,979
11:13:36 3,565 ▼ 15 400 40,712
11:04:56 3,550 ▼ 30 50 40,312
11:04:34 3,550 ▼ 30 8 40,262
11:01:59 3,545 ▼ 35 11 40,254
11:01:59 3,550 ▼ 30 83 40,243
10:55:00 3,550 ▼ 30 700 40,160
10:48:13 3,545 ▼ 35 958 39,460
10:48:13 3,550 ▼ 30 42 38,502
10:48:08 3,550 ▼ 30 500 38,460
10:44:49 3,550 ▼ 30 932 37,960
10:44:49 3,555 ▼ 25 68 37,028
10:43:55 3,575 ▼ 5 33 36,960
10:40:25 3,575 ▼ 5 206 36,927
10:38:21 3,575 ▼ 5 2,282 36,721
10:38:21 3,570 ▼ 10 209 34,439
10:38:21 3,560 ▼ 20 329 34,230
10:36:14 3,555 ▼ 25 16 33,901
10:36:14 3,555 ▼ 25 900 33,885
10:35:02 3,555 ▼ 25 4 32,985
10:35:02 3,555 ▼ 25 100 32,981
10:34:06 3,555 ▼ 25 44 32,881
10:34:06 3,555 ▼ 25 1,000 32,837
10:32:35 3,555 ▼ 25 45 31,837
10:31:11 3,555 ▼ 25 6 31,792
10:31:11 3,555 ▼ 25 500 31,786
10:30:43 3,555 ▼ 25 42 31,286
10:30:20 3,555 ▼ 25 1 31,244
10:29:23 3,555 ▼ 25 13 31,243
10:29:07 3,555 ▼ 25 666 31,230
10:29:07 3,540 ▼ 40 334 30,564
10:29:05 3,540 ▼ 40 1,007 30,230
10:29:05 3,550 ▼ 30 40 29,223
10:28:46 3,550 ▼ 30 63 29,183
10:26:57 3,555 ▼ 25 3 29,120
10:26:34 3,555 ▼ 25 3 29,117
10:26:03 3,555 ▼ 25 2 29,114
10:25:30 3,555 ▼ 25 3 29,112
10:19:50 3,555 ▼ 25 2 29,109
10:13:24 3,560 ▼ 20 11 29,107
10:10:57 3,535 ▼ 45 102 29,096
10:10:56 3,535 ▼ 45 225 28,994
10:10:32 3,560 ▼ 20 4 28,769
10:05:36 3,565 ▼ 15 798 28,765
10:05:36 3,565 ▼ 15 278 27,967
10:05:25 3,565 ▼ 15 54 27,689
10:04:25 3,570 ▼ 10 2 27,635
09:58:55 3,570 ▼ 10 1 27,633
09:52:48 3,570 ▼ 10 359 27,632
09:51:17 3,570 ▼ 10 288 27,273
09:50:47 3,570 ▼ 10 9 26,985
09:50:46 3,570 ▼ 10 2 26,976
09:50:46 3,570 ▼ 10 1 26,974
09:48:56 3,565 ▼ 15 876 26,973
09:48:11 3,565 ▼ 15 1 26,097
09:48:02 3,540 ▼ 40 2 26,096
09:47:16 3,530 ▼ 50 30 26,094
09:43:37 3,530 ▼ 50 1 26,064
09:43:15 3,530 ▼ 50 1 26,063
09:43:03 3,530 ▼ 50 1 26,062
09:38:54 3,525 ▼ 55 1 26,061
09:38:07 3,570 ▼ 10 2 26,060
09:37:36 3,530 ▼ 50 508 26,058
09:37:36 3,530 ▼ 50 1,272 25,550
09:35:56 3,570 ▼ 10 100 24,278
09:34:24 3,570 ▼ 10 1 24,178
09:34:04 3,535 ▼ 45 9 24,177
09:33:50 3,535 ▼ 45 1 24,168
09:33:50 3,535 ▼ 45 990 24,167
09:30:27 3,575 ▼ 5 22 23,177
09:28:01 3,575 ▼ 5 500 23,155
09:27:08 3,535 ▼ 45 1,817 22,655
09:27:08 3,540 ▼ 40 355 20,838
09:27:08 3,545 ▼ 35 750 20,483
09:27:08 3,550 ▼ 30 549 19,733
09:27:08 3,555 ▼ 25 311 19,184
09:27:08 3,560 ▼ 20 920 18,873
09:27:08 3,565 ▼ 15 303 17,953
09:24:40 3,580  0 299 17,650
09:24:14 3,580  0 701 17,351
09:23:01 3,570 ▼ 10 300 16,650
09:22:38 3,570 ▼ 10 447 16,350
09:22:07 3,570 ▼ 10 50 15,903
09:21:20 3,570 ▼ 10 3 15,853
09:15:55 3,570 ▼ 10 500 15,850
09:14:58 3,585 ▲ 5 7 15,350
09:14:14 3,585 ▲ 5 327 15,343
09:12:41 3,585 ▲ 5 10 15,016
09:10:35 3,585 ▲ 5 1 15,006
09:10:26 3,540 ▼ 40 2 15,005
09:09:56 3,535 ▼ 45 203 15,003
09:09:56 3,540 ▼ 40 133 14,800
09:09:56 3,570 ▼ 10 144 14,667
09:07:54 3,580  0 1 14,523
09:07:37 3,575 ▼ 5 1 14,522
09:07:37 3,570 ▼ 10 1 14,521
09:07:35 3,570 ▼ 10 100 14,520
09:07:28 3,570 ▼ 10 500 14,420
09:07:22 3,570 ▼ 10 100 13,920
09:07:15 3,570 ▼ 10 500 13,820
09:06:57 3,570 ▼ 10 500 13,320
09:06:40 3,540 ▼ 40 1,232 12,820
09:06:39 3,540 ▼ 40 14 11,588
09:06:39 3,535 ▼ 45 17 11,574
09:06:37 3,535 ▼ 45 20 11,557
09:06:32 3,535 ▼ 45 81 11,537
09:06:32 3,535 ▼ 45 82 11,456
09:05:56 3,540 ▼ 40 422 11,374
09:05:50 3,540 ▼ 40 100 10,952
09:05:43 3,540 ▼ 40 10 10,852
09:05:42 3,540 ▼ 40 100 10,842
09:05:38 3,540 ▼ 40 113 10,742
09:05:36 3,540 ▼ 40 495 10,629
09:05:36 3,540 ▼ 40 7 10,134
09:05:30 3,540 ▼ 40 200 10,127
09:05:26 3,540 ▼ 40 500 9,927
09:05:22 3,540 ▼ 40 5 9,427
09:05:22 3,540 ▼ 40 392 9,422
09:04:54 3,545 ▼ 35 571 9,030
09:04:36 3,550 ▼ 30 200 8,459
09:04:36 3,550 ▼ 30 1,300 8,259
09:03:15 3,575 ▼ 5 3,560 6,959
09:03:12 3,575 ▼ 5 1,119 3,399
09:03:11 3,575 ▼ 5 281 2,280
09:02:54 3,575 ▼ 5 200 1,999
09:02:48 3,575 ▼ 5 94 1,799
09:02:06 3,575 ▼ 5 1 1,705
09:01:21 3,575 ▼ 5 419 1,704
09:00:32 3,575 ▼ 5 5 1,285
09:00:26 3,555 ▼ 25 100 1,280
09:00:10 3,590 ▲ 10 5 1,180
09:00:10 3,590 ▲ 10 1,175 1,175

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.