에이프로젠제약
(003060)
코스피
의약품
액면가 500원
  11.25 15:59

507 (505)   [시가/고가/저가] 506 / 509 / 503 
전일비/등락률 ▲ 2 (0.40%) 매도호가/호가잔량 507 / 3,770
거래량/전일동시간대비 398,540 /▼ 159,488 매수호가/호가잔량 506 / 4,980
상한가/하한가 656 / 354 총매도/총매수잔량 189,679 / 141,771

매도잔량 호가 매수잔량
48,541 516 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
74,748 515
6,399 514
4,270 513
5,636 512
6,264 511
4,829 510
14,697 509
20,525 508
3,770 507
 
506 4,980
505 62,437
504 6,647
503 14,388
502 8,347
501 8,341
500 9,182
499 11,851
498 14,717
497 881
 
총매도잔량 순매수잔량 총매수잔량
189,679 -47,908 141,771
시간외잔량 시간외잔량
0 471
 
에이프로젠제약 003060
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,437.86 (-3.47)    FUTURE 316.50 (-1.55)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:44 507 ▲ 2 29 398,540
15:47:35 507 ▲ 2 1 398,511
15:45:58 507 ▲ 2 20 398,510
15:41:15 507 ▲ 2 1 398,490
15:30:30 507 ▲ 2 5,740 398,489
15:19:56 507 ▲ 2 3 392,749
15:19:54 506 ▲ 1 1 392,746
15:18:50 507 ▲ 2 3 392,745
15:18:47 506 ▲ 1 3,481 392,742
15:18:39 506 ▲ 1 6,800 389,261
15:17:38 506 ▲ 1 19 382,461
15:17:19 505  0 1,081 382,442
15:17:16 505  0 500 381,361
15:16:17 506 ▲ 1 3 380,861
15:16:09 505  0 5 380,858
15:15:38 506 ▲ 1 100 380,853
15:15:05 506 ▲ 1 1 380,753
15:14:14 506 ▲ 1 211 380,752
15:13:37 506 ▲ 1 3 380,541
15:13:11 506 ▲ 1 502 380,538
15:09:57 506 ▲ 1 99 380,036
15:07:05 507 ▲ 2 3 379,937
15:06:48 505  0 893 379,934
15:06:48 506 ▲ 1 1,107 379,041
15:05:31 507 ▲ 2 2 377,934
15:05:22 506 ▲ 1 600 377,932
15:04:34 507 ▲ 2 1 377,332
15:02:05 507 ▲ 2 24 377,331
15:01:48 507 ▲ 2 33 377,307
15:00:46 507 ▲ 2 2 377,274
15:00:19 506 ▲ 1 90 377,272
15:00:15 507 ▲ 2 4 377,182
15:00:08 507 ▲ 2 10 377,178
15:00:05 507 ▲ 2 10 377,168
15:00:03 507 ▲ 2 10 377,158
15:00:01 507 ▲ 2 10 377,148
14:59:59 507 ▲ 2 10 377,138
14:59:52 507 ▲ 2 10 377,128
14:59:50 507 ▲ 2 10 377,118
14:59:48 507 ▲ 2 10 377,108
14:59:45 507 ▲ 2 10 377,098
14:59:43 507 ▲ 2 10 377,088
14:59:36 506 ▲ 1 5 377,078
14:59:32 507 ▲ 2 10 377,073
14:59:29 507 ▲ 2 10 377,063
14:59:26 507 ▲ 2 10 377,053
14:59:24 507 ▲ 2 10 377,043
14:59:21 507 ▲ 2 10 377,033
14:59:18 507 ▲ 2 10 377,023
14:59:15 507 ▲ 2 10 377,013
14:59:10 507 ▲ 2 10 377,003
14:59:07 507 ▲ 2 10 376,993
14:59:05 507 ▲ 2 10 376,983
14:58:32 507 ▲ 2 4,000 376,973
14:56:17 507 ▲ 2 498 372,973
14:56:17 506 ▲ 1 2 372,475
14:54:52 506 ▲ 1 291 372,473
14:54:52 506 ▲ 1 1,400 372,182
14:52:29 506 ▲ 1 2,000 370,782
14:50:15 506 ▲ 1 200 368,782
14:48:53 506 ▲ 1 1 368,582
14:48:53 506 ▲ 1 5,000 368,581
14:47:18 506 ▲ 1 3 363,581
14:46:45 506 ▲ 1 1 363,578
14:46:00 506 ▲ 1 2 363,577
14:45:55 506 ▲ 1 150 363,575
14:42:37 507 ▲ 2 1 363,425
14:41:32 506 ▲ 1 1,000 363,424
14:41:16 507 ▲ 2 2 362,424
14:40:51 506 ▲ 1 1,000 362,422
14:37:16 507 ▲ 2 2,714 361,422
14:36:30 506 ▲ 1 642 358,708
14:35:29 507 ▲ 2 11 358,066
14:34:39 507 ▲ 2 9 358,055
14:33:16 506 ▲ 1 59 358,046
14:32:31 507 ▲ 2 13 357,987
14:32:09 507 ▲ 2 1 357,974
14:31:01 507 ▲ 2 9 357,973
14:28:31 507 ▲ 2 59 357,964
14:24:37 507 ▲ 2 1 357,905
14:23:11 506 ▲ 1 40 357,904
14:21:07 507 ▲ 2 2 357,864
14:20:50 506 ▲ 1 218 357,862
14:20:28 506 ▲ 1 282 357,644
14:19:11 506 ▲ 1 2,098 357,362
14:18:10 507 ▲ 2 2 355,264
14:18:10 506 ▲ 1 1,000 355,262
14:15:11 506 ▲ 1 3,088 354,262
14:15:11 506 ▲ 1 2,115 351,174
14:13:36 506 ▲ 1 3,000 349,059
14:12:53 506 ▲ 1 30 346,059
14:11:38 506 ▲ 1 497 346,029
14:09:58 507 ▲ 2 1 345,532
14:08:27 507 ▲ 2 1,000 345,531
14:03:36 507 ▲ 2 14 344,531
14:02:59 507 ▲ 2 2 344,517
14:02:07 506 ▲ 1 509 344,515
14:01:53 506 ▲ 1 24 344,006
14:01:29 506 ▲ 1 100 343,982
13:58:20 506 ▲ 1 426 343,882
13:57:32 507 ▲ 2 20 343,456
13:54:10 507 ▲ 2 1 343,436
13:52:13 506 ▲ 1 153 343,435
13:51:53 506 ▲ 1 100 343,282
13:50:49 506 ▲ 1 17 343,182
13:50:38 507 ▲ 2 3 343,165
13:49:44 506 ▲ 1 4,572 343,162
13:44:39 507 ▲ 2 46 338,590
13:44:35 507 ▲ 2 5 338,544
13:43:51 507 ▲ 2 319 338,539
13:43:45 507 ▲ 2 1,041 338,220
13:42:49 508 ▲ 3 3 337,179
13:42:29 506 ▲ 1 3,772 337,176
13:42:29 506 ▲ 1 3,073 333,404
13:42:15 507 ▲ 2 6,871 330,331
13:39:40 507 ▲ 2 35 323,460
13:39:25 507 ▲ 2 3 323,425
13:39:20 507 ▲ 2 2 323,422
13:39:08 506 ▲ 1 2 323,420
13:36:59 507 ▲ 2 5 323,418
13:35:12 507 ▲ 2 1 323,413
13:34:48 507 ▲ 2 100 323,412
13:29:35 507 ▲ 2 1 323,312
13:21:35 507 ▲ 2 1 323,311
13:20:03 507 ▲ 2 200 323,310
13:19:03 507 ▲ 2 1 323,110
13:18:26 507 ▲ 2 100 323,109
13:17:52 507 ▲ 2 300 323,009
13:17:46 507 ▲ 2 2 322,709
13:17:09 506 ▲ 1 421 322,707
13:17:09 506 ▲ 1 579 322,286
13:17:01 507 ▲ 2 10,000 321,707
13:10:10 507 ▲ 2 100 311,707
13:08:12 507 ▲ 2 3 311,607
13:07:25 507 ▲ 2 2 311,604
13:06:53 506 ▲ 1 500 311,602
13:06:29 506 ▲ 1 9 311,102
13:06:24 506 ▲ 1 11 311,093
13:02:54 506 ▲ 1 1,500 311,082
13:02:06 507 ▲ 2 90 309,582
13:00:29 507 ▲ 2 5,100 309,492
12:57:48 507 ▲ 2 1 304,392
12:57:17 506 ▲ 1 3 304,391
12:53:04 507 ▲ 2 2 304,388
12:50:32 506 ▲ 1 500 304,386
12:50:30 505  0 3,945 303,886
12:49:31 505  0 500 299,941
12:48:58 505  0 10,000 299,441
12:47:19 506 ▲ 1 198 289,441
12:46:28 506 ▲ 1 5,856 289,243
12:45:27 507 ▲ 2 68 283,387
12:42:14 507 ▲ 2 2 283,319
12:41:52 506 ▲ 1 19,762 283,317
12:41:02 507 ▲ 2 50 263,555
12:41:00 507 ▲ 2 398 263,505
12:40:16 507 ▲ 2 2 263,107
12:40:00 506 ▲ 1 3,652 263,105
12:39:08 506 ▲ 1 824 259,453
12:38:36 507 ▲ 2 40 258,629
12:37:59 507 ▲ 2 1 258,589
12:37:53 506 ▲ 1 30 258,588
12:37:43 506 ▲ 1 483 258,558
12:37:31 506 ▲ 1 30 258,075
12:34:47 507 ▲ 2 30 258,045
12:30:00 507 ▲ 2 1 258,015
12:28:56 507 ▲ 2 1 258,014
12:24:44 507 ▲ 2 3 258,013
12:23:50 506 ▲ 1 397 258,010
12:22:19 506 ▲ 1 2 257,613
12:22:00 506 ▲ 1 1 257,611
12:21:23 504 ▼ 1 396 257,610
12:20:51 505  0 1,104 257,214
12:19:29 506 ▲ 1 100 256,110
12:18:44 505  0 5 256,010
12:16:39 505  0 260 256,005
12:14:56 505  0 204 255,745
12:14:56 505  0 9 255,541
12:14:55 505  0 1,787 255,532
12:13:59 507 ▲ 2 18 253,745
12:12:49 507 ▲ 2 87 253,727
12:11:58 507 ▲ 2 3 253,640
12:09:57 505  0 200 253,637
12:08:13 505  0 13 253,437
12:06:50 506 ▲ 1 10 253,424
12:06:15 506 ▲ 1 1 253,414
12:05:12 506 ▲ 1 194 253,413
12:03:21 506 ▲ 1 5,475 253,219
12:03:20 506 ▲ 1 707 247,744
12:00:07 506 ▲ 1 197 247,037
12:00:00 506 ▲ 1 3 246,840
11:55:18 506 ▲ 1 10 246,837
11:51:29 505  0 198 246,827
11:49:44 506 ▲ 1 1 246,629
11:49:24 506 ▲ 1 20 246,628
11:49:00 506 ▲ 1 40 246,608
11:48:16 506 ▲ 1 86,987 246,568
11:48:16 505  0 4,013 159,581
11:47:29 505  0 1 155,568
11:45:07 504 ▼ 1 300 155,567
11:44:41 504 ▼ 1 3,000 155,267
11:42:05 504 ▼ 1 3,430 152,267
11:41:38 504 ▼ 1 87 148,837
11:40:36 504 ▼ 1 1,800 148,750
11:40:14 505  0 1 146,950
11:40:02 505  0 5,985 146,949
11:38:20 505  0 200 140,964
11:37:20 506 ▲ 1 1 140,764
11:34:52 506 ▲ 1 1 140,763
11:34:19 505  0 46 140,762
11:34:00 505  0 54 140,716
11:33:24 506 ▲ 1 1 140,662
11:33:11 505  0 951 140,661
11:33:08 505  0 9 139,710
11:31:34 505  0 1 139,701
11:30:32 505  0 10 139,700
11:30:27 505  0 1 139,690
11:29:37 505  0 2 139,689
11:29:08 505  0 1 139,687
11:28:45 505  0 495 139,686
11:27:45 506 ▲ 1 1 139,191
11:26:55 506 ▲ 1 1 139,190
11:26:24 505  0 1 139,189
11:26:19 506 ▲ 1 22 139,188
11:25:56 506 ▲ 1 1 139,166
11:25:22 506 ▲ 1 2,820 139,165
11:25:11 506 ▲ 1 1 136,345
11:24:17 506 ▲ 1 618 136,344
11:23:45 505  0 5 135,726
11:23:20 504 ▼ 1 411 135,721
11:22:56 504 ▼ 1 589 135,310
11:22:50 504 ▼ 1 411 134,721
11:22:11 504 ▼ 1 7,611 134,310
11:21:38 505  0 1,000 126,699
11:21:02 505  0 2 125,699
11:19:59 505  0 214 125,697
11:19:59 505  0 1,000 125,483
11:17:55 505  0 3 124,483
11:17:30 504 ▼ 1 1,000 124,480
11:16:56 505  0 2 123,480
11:16:28 504 ▼ 1 146 123,478
11:15:41 505  0 174 123,332
11:13:25 505  0 8 123,158
11:13:20 506 ▲ 1 400 123,150
11:13:02 506 ▲ 1 2,000 122,750
11:12:49 506 ▲ 1 3 120,750
11:12:22 506 ▲ 1 2,000 120,747
11:11:48 506 ▲ 1 2 118,747
11:11:29 505  0 831 118,745
11:11:00 505  0 2,098 117,914
11:07:51 505  0 100 115,816
11:06:57 505  0 400 115,716
11:06:41 505  0 1 115,316
11:05:23 504 ▼ 1 4,775 115,315
11:04:08 506 ▲ 1 1 110,540
11:01:15 505  0 3,392 110,539
11:01:15 505  0 2,266 107,147
11:01:15 506 ▲ 1 11 104,881
10:59:39 506 ▲ 1 9 104,870
10:59:34 506 ▲ 1 1 104,861
10:59:33 505  0 32 104,860
10:57:52 507 ▲ 2 1 104,828
10:56:33 505  0 11 104,827
10:55:21 505  0 300 104,816
10:51:58 505  0 217 104,516
10:51:58 506 ▲ 1 32 104,299
10:50:47 506 ▲ 1 468 104,267
10:50:26 506 ▲ 1 8 103,799
10:50:14 506 ▲ 1 30 103,791
10:49:51 506 ▲ 1 1 103,761
10:49:49 506 ▲ 1 1 103,760
10:49:47 506 ▲ 1 1 103,759
10:49:44 506 ▲ 1 1 103,758
10:49:42 506 ▲ 1 1 103,757
10:49:39 506 ▲ 1 11 103,756
10:49:37 506 ▲ 1 1 103,745
10:49:19 506 ▲ 1 36 103,744
10:48:54 506 ▲ 1 10 103,708
10:48:47 506 ▲ 1 1 103,698
10:48:34 506 ▲ 1 10 103,697
10:48:06 506 ▲ 1 20 103,687
10:46:19 506 ▲ 1 1,132 103,667
10:46:19 506 ▲ 1 1,134 102,535
10:46:19 506 ▲ 1 1,600 101,401
10:44:19 506 ▲ 1 1 99,801
10:44:09 506 ▲ 1 2 99,800
10:43:41 507 ▲ 2 62 99,798
10:43:21 507 ▲ 2 200 99,736
10:42:27 507 ▲ 2 200 99,536
10:42:06 506 ▲ 1 2 99,336
10:41:33 507 ▲ 2 10 99,334
10:40:50 507 ▲ 2 5 99,324
10:40:41 507 ▲ 2 200 99,319
10:39:58 507 ▲ 2 500 99,119
10:39:31 507 ▲ 2 1,000 98,619
10:39:26 507 ▲ 2 400 97,619
10:39:14 507 ▲ 2 2,000 97,219
10:36:37 507 ▲ 2 200 95,219
10:36:24 507 ▲ 2 100 95,019
10:35:58 507 ▲ 2 200 94,919
10:35:57 507 ▲ 2 1,448 94,719
10:35:49 507 ▲ 2 300 93,271
10:35:36 507 ▲ 2 500 92,971
10:34:54 507 ▲ 2 3,000 92,471
10:33:57 507 ▲ 2 1,864 89,471
10:32:58 507 ▲ 2 100 87,607
10:32:20 507 ▲ 2 50 87,507
10:31:41 507 ▲ 2 2,000 87,457
10:30:45 507 ▲ 2 258 85,457
10:30:40 507 ▲ 2 2,000 85,199
10:30:15 507 ▲ 2 2,000 83,199
10:30:05 507 ▲ 2 16 81,199
10:30:05 506 ▲ 1 1,984 81,183
10:29:22 506 ▲ 1 1,000 79,199
10:29:14 506 ▲ 1 1,000 78,199
10:28:55 506 ▲ 1 1,000 77,199
10:28:25 506 ▲ 1 1 76,199
10:26:31 506 ▲ 1 1,497 76,198
10:26:15 507 ▲ 2 20 74,701
10:24:44 506 ▲ 1 78 74,681
10:22:37 507 ▲ 2 1 74,603
10:22:17 506 ▲ 1 1 74,602
10:19:57 507 ▲ 2 7 74,601
10:19:52 507 ▲ 2 10 74,594
10:19:19 507 ▲ 2 5 74,584
10:17:40 507 ▲ 2 1 74,579
10:14:48 506 ▲ 1 1 74,578
10:14:20 506 ▲ 1 50 74,577
10:14:14 506 ▲ 1 1,775 74,527
10:13:52 506 ▲ 1 3 72,752
10:12:24 506 ▲ 1 3,402 72,749
10:11:55 506 ▲ 1 100 69,347
10:11:17 506 ▲ 1 1,000 69,247
10:10:40 507 ▲ 2 2 68,247
10:09:59 507 ▲ 2 517 68,245
10:09:57 507 ▲ 2 1,000 67,728
10:09:24 507 ▲ 2 1,753 66,728
10:08:46 507 ▲ 2 2 64,975
10:06:33 506 ▲ 1 1,040 64,973
10:06:14 506 ▲ 1 2 63,933
10:05:48 507 ▲ 2 595 63,931
10:04:19 507 ▲ 2 1,000 63,336
10:04:12 507 ▲ 2 15 62,336
10:03:55 506 ▲ 1 50 62,321
10:01:56 507 ▲ 2 986 62,271
09:58:14 507 ▲ 2 1 61,285
09:57:33 506 ▲ 1 47 61,284
09:57:32 506 ▲ 1 9 61,237
09:56:16 506 ▲ 1 50 61,228
09:54:28 506 ▲ 1 1,306 61,178
09:54:08 506 ▲ 1 20 59,872
09:52:03 507 ▲ 2 300 59,852
09:51:59 507 ▲ 2 250 59,552
09:51:38 507 ▲ 2 100 59,302
09:51:10 507 ▲ 2 100 59,202
09:50:09 506 ▲ 1 993 59,102
09:49:14 506 ▲ 1 2,062 58,109
09:46:35 506 ▲ 1 800 56,047
09:46:34 507 ▲ 2 391 55,247
09:46:32 507 ▲ 2 1 54,856
09:46:06 507 ▲ 2 35 54,855
09:45:37 506 ▲ 1 3 54,820
09:45:24 506 ▲ 1 248 54,817
09:45:10 506 ▲ 1 3,105 54,569
09:45:08 506 ▲ 1 1 51,464
09:44:53 506 ▲ 1 100 51,463
09:44:43 506 ▲ 1 6,132 51,363
09:41:47 507 ▲ 2 200 45,231
09:41:03 506 ▲ 1 1,878 45,031
09:40:37 506 ▲ 1 1,000 43,153
09:34:50 506 ▲ 1 1 42,153
09:34:20 506 ▲ 1 1 42,152
09:34:15 505  0 47 42,151
09:34:06 505  0 54 42,104
09:33:22 505  0 1,946 42,050
09:33:09 505  0 4 40,104
09:32:05 505  0 200 40,100
09:31:59 505  0 1 39,900
09:31:21 504 ▼ 1 4 39,899
09:31:01 504 ▼ 1 3 39,895
09:30:50 504 ▼ 1 1 39,892
09:30:43 505  0 1 39,891
09:30:40 504 ▼ 1 2,341 39,890
09:30:40 504 ▼ 1 765 37,549
09:30:40 504 ▼ 1 26 36,784
09:30:25 504 ▼ 1 919 36,758
09:29:55 505  0 3 35,839
09:28:41 505  0 2,098 35,836
09:28:41 505  0 709 33,738
09:28:35 505  0 100 33,029
09:27:41 505  0 2 32,929
09:27:31 504 ▼ 1 3 32,927
09:27:02 504 ▼ 1 1,298 32,924
09:25:30 504 ▼ 1 1 31,626
09:25:16 505  0 51 31,625
09:24:54 505  0 1 31,574
09:24:43 505  0 1 31,573
09:22:55 506 ▲ 1 1 31,572
09:22:18 504 ▼ 1 10 31,571
09:22:18 504 ▼ 1 10 31,561
09:22:12 504 ▼ 1 50 31,551
09:22:07 504 ▼ 1 50 31,501
09:22:07 504 ▼ 1 100 31,451
09:22:02 505  0 50 31,351
09:22:01 505  0 100 31,301
09:20:42 506 ▲ 1 1 31,201
09:19:45 505  0 10 31,200
09:19:09 505  0 253 31,190
09:19:02 505  0 100 30,937
09:15:27 505  0 1 30,837
09:13:56 503 ▼ 2 50 30,836
09:13:37 505  0 1 30,786
09:13:13 503 ▼ 2 2,600 30,785
09:11:57 503 ▼ 2 5,000 28,185
09:11:47 503 ▼ 2 1 23,185
09:11:21 503 ▼ 2 2,000 23,184
09:11:06 503 ▼ 2 527 21,184
09:11:00 503 ▼ 2 2 20,657
09:09:13 505  0 1,383 20,655
09:08:26 506 ▲ 1 1 19,272
09:08:08 505  0 3,000 19,271
09:07:02 507 ▲ 2 1 16,271
09:06:49 505  0 2 16,270
09:06:26 505  0 1 16,268
09:06:20 505  0 100 16,267
09:06:08 506 ▲ 1 735 16,167
09:06:07 506 ▲ 1 2 15,432
09:04:38 506 ▲ 1 1 15,430
09:04:32 506 ▲ 1 283 15,429
09:04:08 508 ▲ 3 1 15,146
09:03:29 506 ▲ 1 172 15,145
09:03:28 506 ▲ 1 928 14,973
09:02:28 506 ▲ 1 72 14,045
09:02:09 506 ▲ 1 6,810 13,973
09:02:08 507 ▲ 2 38 7,163
09:02:05 507 ▲ 2 32 7,125
09:01:29 509 ▲ 4 1 7,093
09:00:46 508 ▲ 3 202 7,092
09:00:28 508 ▲ 3 1,999 6,890
09:00:28 508 ▲ 3 1 4,891
09:00:19 508 ▲ 3 2 4,890
09:00:16 507 ▲ 2 1 4,888
09:00:14 506 ▲ 1 4,887 4,887

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.25 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,437.86 ▼ 3.47 -0.14%
코스닥 733.56 ▼ 4.66 -0.63%
종목편집  새로고침 

(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.