애경산업
(018250)
코스피
화학
액면가 1,000원
  09.29 15:59

11,900 (11,950)   [시가/고가/저가] 11,950 / 12,150 / 11,850 
전일비/등락률 ▼ 50 (-0.42%) 매도호가/호가잔량 11,950 / 98
거래량/전일동시간대비 24,687 /▼ 6,701 매수호가/호가잔량 11,900 / 2
상한가/하한가 15,500 / 8,400 총매도/총매수잔량 3,727 / 9,566

매도잔량 호가 매수잔량
1,012 12,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
290 12,400
212 12,350
153 12,300
731 12,250
1,020 12,200
9 12,150
55 12,100
147 12,050
98 11,950
 
11,900 2
11,850 446
11,800 852
11,750 1,616
11,700 1,043
11,650 513
11,600 829
11,550 73
11,500 3,885
11,450 307
 
총매도잔량 순매수잔량 총매수잔량
3,727 5,839 9,566
시간외잔량 시간외잔량
176 0
 
애경산업 018250
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,170.93 (+1.64)    FUTURE 284.75 (+1.75)   Basis: 2.10
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 11,900 ▼ 50 2 24,687
15:30:30 11,900 ▼ 50 300 24,685
15:18:49 11,950  0 59 24,385
15:16:13 11,950  0 1 24,326
15:15:53 11,900 ▼ 50 11 24,325
15:10:05 11,950  0 1 24,314
15:09:57 11,900 ▼ 50 1,000 24,313
15:09:44 11,950  0 1 23,313
15:09:37 11,900 ▼ 50 11 23,312
15:09:02 11,950  0 1 23,301
15:08:59 11,900 ▼ 50 100 23,300
15:08:48 11,900 ▼ 50 23 23,200
15:07:45 11,950  0 1 23,177
15:07:41 11,950  0 1 23,176
15:07:17 11,900 ▼ 50 10 23,175
15:06:01 11,950  0 2 23,165
15:05:47 11,950  0 11 23,163
15:05:30 11,950  0 1 23,152
15:05:30 11,950  0 52 23,151
15:02:49 11,950  0 2 23,099
15:02:26 11,900 ▼ 50 8 23,097
15:02:17 11,900 ▼ 50 31 23,089
15:01:17 11,900 ▼ 50 14 23,058
14:59:34 11,950  0 2,340 23,044
14:58:49 12,000 ▲ 50 262 20,704
14:58:49 12,000 ▲ 50 100 20,442
14:50:48 12,050 ▲ 100 1 20,342
14:49:20 12,000 ▲ 50 100 20,341
14:47:58 12,000 ▲ 50 6 20,241
14:47:24 12,000 ▲ 50 10 20,235
14:46:12 12,000 ▲ 50 12 20,225
14:46:06 12,000 ▲ 50 34 20,213
14:46:06 12,000 ▲ 50 260 20,179
14:45:06 12,050 ▲ 100 20 19,919
14:42:25 12,000 ▲ 50 61 19,899
14:32:41 12,050 ▲ 100 1 19,838
14:32:36 12,000 ▲ 50 4 19,837
14:32:36 12,000 ▲ 50 2 19,833
14:32:36 12,000 ▲ 50 16 19,831
14:32:25 11,950  0 89 19,815
14:31:08 12,000 ▲ 50 1 19,726
14:29:16 12,000 ▲ 50 10 19,725
14:26:01 12,100 ▲ 150 1 19,715
14:24:38 12,000 ▲ 50 9 19,714
14:24:38 12,000 ▲ 50 10 19,705
14:24:10 12,000 ▲ 50 84 19,695
14:20:30 12,000 ▲ 50 39 19,611
14:19:49 12,000 ▲ 50 1 19,572
14:18:39 12,100 ▲ 150 1 19,571
14:17:18 12,000 ▲ 50 1 19,570
14:10:31 12,100 ▲ 150 1 19,569
14:09:17 12,000 ▲ 50 511 19,568
14:09:17 12,000 ▲ 50 150 19,057
14:08:50 12,000 ▲ 50 49 18,907
14:08:29 12,000 ▲ 50 1 18,858
14:07:05 12,050 ▲ 100 2 18,857
14:07:05 12,050 ▲ 100 104 18,855
14:07:05 12,050 ▲ 100 2 18,751
14:04:22 12,100 ▲ 150 1 18,749
14:04:11 12,000 ▲ 50 43 18,748
14:04:02 12,000 ▲ 50 27 18,705
14:02:07 12,150 ▲ 200 1 18,678
14:02:07 12,100 ▲ 150 8 18,677
13:59:47 12,100 ▲ 150 150 18,669
13:58:03 12,100 ▲ 150 1 18,519
13:54:53 12,050 ▲ 100 41 18,518
13:54:53 12,050 ▲ 100 2 18,477
13:54:53 12,050 ▲ 100 12 18,475
13:51:36 12,050 ▲ 100 1 18,463
13:51:27 12,050 ▲ 100 81 18,462
13:37:34 12,100 ▲ 150 40 18,381
13:35:16 12,100 ▲ 150 1 18,341
13:34:51 12,000 ▲ 50 2 18,340
13:33:55 12,100 ▲ 150 1 18,338
13:31:50 12,000 ▲ 50 8 18,337
13:29:57 12,000 ▲ 50 2 18,329
13:29:07 11,950  0 5 18,327
13:27:44 12,100 ▲ 150 1 18,322
13:26:44 12,000 ▲ 50 8 18,321
13:26:33 12,050 ▲ 100 1 18,313
13:26:24 12,100 ▲ 150 1 18,312
13:26:14 12,050 ▲ 100 1 18,311
13:26:06 12,000 ▲ 50 2 18,310
13:23:10 12,100 ▲ 150 1 18,308
13:22:44 12,050 ▲ 100 5 18,307
13:21:28 11,950  0 30 18,302
13:21:09 11,950  0 142 18,272
13:21:09 12,000 ▲ 50 320 18,130
13:21:09 12,000 ▲ 50 681 17,810
13:09:17 12,000 ▲ 50 1 17,129
13:05:51 12,000 ▲ 50 8 17,128
12:58:59 12,000 ▲ 50 100 17,120
12:58:34 12,000 ▲ 50 1 17,020
12:55:30 11,950  0 31 17,019
12:54:22 12,000 ▲ 50 10 16,988
12:54:15 12,000 ▲ 50 1 16,978
12:54:02 11,950  0 2 16,977
12:53:28 11,950  0 30 16,975
12:53:02 11,950  0 31 16,945
12:52:51 11,950  0 31 16,914
12:49:13 11,950  0 66 16,883
12:48:47 11,950  0 87 16,817
12:37:26 12,000 ▲ 50 1 16,730
12:35:23 11,950  0 1 16,729
12:35:22 11,950  0 49 16,728
12:35:14 11,950  0 2 16,679
12:34:59 11,950  0 37 16,677
12:27:06 12,000 ▲ 50 100 16,640
12:26:54 12,000 ▲ 50 50 16,540
12:21:24 12,000 ▲ 50 1 16,490
12:16:38 12,000 ▲ 50 1 16,489
12:16:16 11,900 ▼ 50 11 16,488
12:13:53 12,000 ▲ 50 1 16,477
12:11:56 11,950  0 37 16,476
12:11:20 11,950  0 50 16,439
12:09:43 12,000 ▲ 50 1 16,389
12:08:58 11,950  0 87 16,388
12:06:15 11,900 ▼ 50 1 16,301
12:04:23 11,950  0 1 16,300
12:04:05 11,950  0 1 16,299
12:03:51 11,900 ▼ 50 15 16,298
12:03:35 11,950  0 10 16,283
12:01:03 11,950  0 1 16,273
11:57:47 11,950  0 1 16,272
11:57:22 11,950  0 10 16,271
11:57:03 11,950  0 10 16,261
11:56:44 11,950  0 7 16,251
11:56:44 11,950  0 3 16,244
11:56:25 11,950  0 177 16,241
11:55:59 11,950  0 210 16,064
11:55:03 11,950  0 114 15,854
11:54:49 11,950  0 10 15,740
11:52:30 11,950  0 1 15,730
11:49:55 11,900 ▼ 50 78 15,729
11:47:05 11,900 ▼ 50 1 15,651
11:46:56 11,900 ▼ 50 20 15,650
11:46:42 11,850 ▼ 100 49 15,630
11:46:20 11,900 ▼ 50 1 15,581
11:45:56 11,850 ▼ 100 50 15,580
11:44:26 11,850 ▼ 100 15 15,530
11:44:14 11,850 ▼ 100 400 15,515
11:39:52 11,900 ▼ 50 1 15,115
11:38:20 11,900 ▼ 50 543 15,114
11:38:20 11,900 ▼ 50 271 14,571
11:38:20 11,900 ▼ 50 80 14,300
11:34:05 11,950  0 37 14,220
11:28:37 12,000 ▲ 50 35 14,183
11:23:14 12,000 ▲ 50 18 14,148
11:22:22 12,000 ▲ 50 100 14,130
11:18:10 12,000 ▲ 50 100 14,030
11:17:28 12,000 ▲ 50 1 13,930
11:16:04 11,950  0 5 13,929
11:12:55 11,950  0 92 13,924
11:12:55 11,950  0 23 13,832
11:12:38 11,950  0 260 13,809
11:10:13 12,000 ▲ 50 129 13,549
11:10:13 12,000 ▲ 50 121 13,420
11:09:09 12,000 ▲ 50 421 13,299
11:07:41 12,050 ▲ 100 2 12,878
11:07:30 12,050 ▲ 100 1 12,876
11:07:27 12,050 ▲ 100 37 12,875
11:06:51 12,050 ▲ 100 3 12,838
11:05:18 12,100 ▲ 150 3 12,835
11:00:20 12,100 ▲ 150 7 12,832
11:00:20 12,050 ▲ 100 1 12,825
10:59:19 12,100 ▲ 150 2 12,824
10:57:20 12,100 ▲ 150 2 12,822
10:55:58 12,000 ▲ 50 441 12,820
10:53:38 12,150 ▲ 200 1 12,379
10:53:35 12,100 ▲ 150 1 12,378
10:52:42 12,050 ▲ 100 33 12,377
10:52:42 12,050 ▲ 100 120 12,344
10:52:36 12,050 ▲ 100 19 12,224
10:52:28 12,050 ▲ 100 538 12,205
10:51:31 12,100 ▲ 150 1 11,667
10:49:03 12,100 ▲ 150 30 11,666
10:48:54 12,100 ▲ 150 20 11,636
10:46:50 12,100 ▲ 150 1 11,616
10:45:39 12,150 ▲ 200 1 11,615
10:43:25 12,150 ▲ 200 30 11,614
10:42:33 12,150 ▲ 200 1 11,584
10:40:07 12,150 ▲ 200 1 11,583
10:38:29 12,150 ▲ 200 5 11,582
10:37:53 12,150 ▲ 200 1 11,577
10:37:12 12,100 ▲ 150 11 11,576
10:37:11 12,100 ▲ 150 189 11,565
10:35:14 12,100 ▲ 150 10 11,376
10:32:56 12,100 ▲ 150 5 11,366
10:30:21 12,100 ▲ 150 5 11,361
10:28:41 12,050 ▲ 100 17 11,356
10:24:27 12,050 ▲ 100 1 11,339
10:22:35 12,100 ▲ 150 1 11,338
10:21:44 12,100 ▲ 150 1 11,337
10:21:43 12,050 ▲ 100 3 11,336
10:20:37 12,050 ▲ 100 20 11,333
10:19:47 12,050 ▲ 100 1 11,313
10:19:01 12,050 ▲ 100 250 11,312
10:19:01 12,100 ▲ 150 100 11,062
10:17:40 12,100 ▲ 150 180 10,962
10:17:39 12,100 ▲ 150 220 10,782
10:17:37 12,150 ▲ 200 16 10,562
10:17:15 12,100 ▲ 150 100 10,546
10:13:21 12,150 ▲ 200 108 10,446
10:13:21 12,150 ▲ 200 26 10,338
10:13:21 12,150 ▲ 200 5 10,312
10:13:21 12,150 ▲ 200 271 10,307
10:12:22 12,150 ▲ 200 2 10,036
10:12:22 12,150 ▲ 200 60 10,034
10:11:21 12,150 ▲ 200 102 9,974
10:11:11 12,150 ▲ 200 1 9,872
10:11:04 12,150 ▲ 200 2 9,871
10:10:13 12,150 ▲ 200 1 9,869
10:07:33 12,100 ▲ 150 373 9,868
10:07:33 12,100 ▲ 150 500 9,495
10:07:14 12,050 ▲ 100 4 8,995
10:03:16 12,100 ▲ 150 1 8,991
10:03:10 12,050 ▲ 100 13 8,990
10:02:48 12,050 ▲ 100 2 8,977
10:02:48 12,050 ▲ 100 100 8,975
09:58:19 12,050 ▲ 100 2 8,875
09:57:11 12,000 ▲ 50 30 8,873
09:54:53 12,000 ▲ 50 50 8,843
09:54:43 12,000 ▲ 50 10 8,793
09:53:24 12,000 ▲ 50 10 8,783
09:50:58 12,050 ▲ 100 20 8,773
09:50:17 12,100 ▲ 150 10 8,753
09:50:08 12,100 ▲ 150 1 8,743
09:50:04 11,950  0 258 8,742
09:48:39 11,950  0 1,129 8,484
09:48:39 12,000 ▲ 50 371 7,355
09:47:47 12,000 ▲ 50 307 6,984
09:46:07 12,050 ▲ 100 248 6,677
09:45:58 12,050 ▲ 100 1 6,429
09:45:12 12,100 ▲ 150 1 6,428
09:45:09 12,100 ▲ 150 2 6,427
09:43:36 12,100 ▲ 150 10 6,425
09:42:51 12,100 ▲ 150 15 6,415
09:40:26 12,100 ▲ 150 10 6,400
09:35:46 12,100 ▲ 150 94 6,390
09:34:33 12,150 ▲ 200 20 6,296
09:34:21 12,150 ▲ 200 1 6,276
09:34:13 12,150 ▲ 200 3 6,275
09:32:11 12,150 ▲ 200 80 6,272
09:30:47 12,150 ▲ 200 10 6,192
09:30:05 12,150 ▲ 200 1 6,182
09:28:07 12,100 ▲ 150 1 6,181
09:25:40 12,100 ▲ 150 12 6,180
09:25:19 12,150 ▲ 200 1 6,168
09:25:11 12,100 ▲ 150 727 6,167
09:25:11 12,100 ▲ 150 1 5,440
09:25:03 12,050 ▲ 100 389 5,439
09:24:32 12,050 ▲ 100 8 5,050
09:23:03 12,050 ▲ 100 6 5,042
09:20:08 12,100 ▲ 150 1 5,036
09:19:52 12,000 ▲ 50 1 5,035
09:18:49 12,100 ▲ 150 1 5,034
09:18:42 12,100 ▲ 150 2 5,033
09:18:39 12,100 ▲ 150 1 5,031
09:18:32 12,050 ▲ 100 499 5,030
09:18:22 12,050 ▲ 100 1 4,531
09:16:42 12,000 ▲ 50 400 4,530
09:16:09 12,100 ▲ 150 165 4,130
09:15:59 12,050 ▲ 100 1 3,965
09:15:56 12,050 ▲ 100 2 3,964
09:14:19 12,100 ▲ 150 1 3,962
09:14:14 11,950  0 17 3,961
09:14:14 12,000 ▲ 50 83 3,944
09:14:13 12,100 ▲ 150 40 3,861
09:14:10 12,050 ▲ 100 400 3,821
09:14:09 12,050 ▲ 100 100 3,421
09:14:03 12,100 ▲ 150 1 3,321
09:13:33 12,050 ▲ 100 249 3,320
09:12:48 12,050 ▲ 100 1 3,071
09:12:39 12,050 ▲ 100 570 3,070
09:12:39 12,050 ▲ 100 18 2,500
09:11:54 12,050 ▲ 100 10 2,482
09:11:29 12,100 ▲ 150 8 2,472
09:11:22 12,100 ▲ 150 10 2,464
09:10:33 12,100 ▲ 150 30 2,454
09:10:29 12,050 ▲ 100 1 2,424
09:09:24 12,100 ▲ 150 1 2,423
09:06:14 12,100 ▲ 150 5 2,422
09:05:34 12,100 ▲ 150 1 2,417
09:05:16 12,100 ▲ 150 1 2,416
09:04:58 12,100 ▲ 150 1 2,415
09:04:46 11,950  0 8 2,414
09:04:46 12,000 ▲ 50 18 2,406
09:04:46 12,050 ▲ 100 1 2,388
09:04:12 12,100 ▲ 150 2 2,387
09:02:49 12,150 ▲ 200 200 2,385
09:02:01 12,150 ▲ 200 38 2,185
09:00:21 12,150 ▲ 200 1 2,147
09:00:20 12,150 ▲ 200 1 2,146
09:00:16 12,100 ▲ 150 1 2,145
09:00:09 11,950  0 2,144 2,144

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,170.93 ▲ 1.64 0.08%
코스닥 675.07 ▲ 1.2 0.18%
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.