안랩
(053800)
코스닥
우량기업부
액면가 500원
  12.01 12:33

65,800 (65,600)   [시가/고가/저가] 65,500 / 66,300 / 64,200 
전일비/등락률 ▲ 200 (0.30%) 매도호가/호가잔량 65,800 / 37
거래량/전일동시간대비 34,648 /▼ 8,244 매수호가/호가잔량 65,700 / 204
상한가/하한가 85,200 / 46,000 총매도/총매수잔량 2,416 / 2,876

매도잔량 호가 매수잔량
78 66,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
257 66,600
471 66,500
375 66,400
372 66,300
342 66,200
267 66,100
200 66,000
17 65,900
37 65,800
 
65,700 204
65,600 222
65,500 1,053
65,400 144
65,300 220
65,200 561
65,100 103
65,000 331
64,900 6
64,800 32
 
총매도잔량 순매수잔량 총매수잔량
2,416 460 2,876
시간외잔량 시간외잔량
0 0
 
안랩 053800
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 969.01 (+3.38)    FUTURE 381.60 (+8.25)   Basis: -0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
12:32:45 65,800 ▲ 200 10 34,648
12:32:35 65,800 ▲ 200 1 34,638
12:31:24 65,900 ▲ 300 1 34,637
12:30:28 65,900 ▲ 300 16 34,636
12:29:42 65,800 ▲ 200 1 34,620
12:29:14 65,800 ▲ 200 14 34,619
12:29:06 65,800 ▲ 200 3 34,605
12:28:46 65,800 ▲ 200 80 34,602
12:28:46 65,800 ▲ 200 9 34,522
12:28:15 65,800 ▲ 200 110 34,513
12:28:15 65,800 ▲ 200 141 34,403
12:27:51 65,800 ▲ 200 21 34,262
12:27:24 65,800 ▲ 200 13 34,241
12:26:44 65,900 ▲ 300 1 34,228
12:24:50 65,900 ▲ 300 6 34,227
12:24:31 65,800 ▲ 200 21 34,221
12:23:22 65,800 ▲ 200 1 34,200
12:23:10 65,900 ▲ 300 15 34,193
12:23:10 65,900 ▲ 300 6 34,199
12:23:10 65,900 ▲ 300 14 34,178
12:22:29 65,900 ▲ 300 20 34,164
12:22:14 66,000 ▲ 400 31 34,144
12:22:14 66,000 ▲ 400 5 34,113
12:22:14 66,000 ▲ 400 3 34,108
12:22:14 66,000 ▲ 400 3 34,105
12:22:14 66,000 ▲ 400 77 34,102
12:22:10 66,000 ▲ 400 61 34,025
12:21:22 66,100 ▲ 500 10 33,964
12:20:53 66,000 ▲ 400 99 33,954
12:18:24 66,000 ▲ 400 8 33,855
12:18:08 66,000 ▲ 400 10 33,847
12:18:03 66,000 ▲ 400 1 33,837
12:17:28 66,100 ▲ 500 5 33,836
12:17:28 66,000 ▲ 400 2 33,831
12:17:28 66,000 ▲ 400 2 33,829
12:17:28 66,000 ▲ 400 59 33,827
12:17:28 66,000 ▲ 400 100 33,768
12:17:02 65,900 ▲ 300 1 33,668
12:16:38 65,900 ▲ 300 20 33,667
12:16:07 65,900 ▲ 300 20 33,647
12:15:47 66,000 ▲ 400 1 33,627
12:14:55 66,000 ▲ 400 5 33,626
12:14:10 65,900 ▲ 300 30 33,621
12:13:25 65,900 ▲ 300 20 33,591
12:11:58 65,900 ▲ 300 2 33,571
12:11:52 65,900 ▲ 300 17 33,569
12:11:40 65,900 ▲ 300 10 33,552
12:10:43 65,900 ▲ 300 1 33,542
12:10:02 66,000 ▲ 400 9 33,541
12:09:14 66,100 ▲ 500 3 33,532
12:09:09 65,900 ▲ 300 10 33,529
12:08:58 66,000 ▲ 400 67 33,519
12:08:27 66,000 ▲ 400 40 33,452
12:08:27 66,000 ▲ 400 10 33,412
12:07:50 66,000 ▲ 400 10 33,402
12:07:02 66,100 ▲ 500 19 33,392
12:06:54 66,100 ▲ 500 15 33,373
12:06:36 66,200 ▲ 600 1 33,358
12:06:23 66,100 ▲ 500 10 33,357
12:06:07 66,200 ▲ 600 2 33,347
12:05:48 66,200 ▲ 600 3 33,345
12:04:49 66,200 ▲ 600 5 33,342
12:04:44 66,200 ▲ 600 97 33,337
12:04:30 66,200 ▲ 600 1 33,240
12:04:23 66,200 ▲ 600 1 33,239
12:02:49 66,200 ▲ 600 8 33,238
12:02:40 66,300 ▲ 700 5 33,230
12:02:35 66,300 ▲ 700 10 33,225
12:02:03 66,200 ▲ 600 1 33,215
12:02:03 66,200 ▲ 600 14 33,214
12:01:42 66,200 ▲ 600 153 33,200
12:01:42 66,200 ▲ 600 135 33,047
12:01:39 66,200 ▲ 600 15 32,912
12:00:54 66,200 ▲ 600 15 32,897
12:00:24 66,200 ▲ 600 10 32,882
11:59:58 66,100 ▲ 500 1 32,872
11:59:34 66,100 ▲ 500 5 32,871
11:59:32 66,000 ▲ 400 46 32,866
11:58:34 66,000 ▲ 400 4 32,820
11:58:15 66,100 ▲ 500 10 32,816
11:58:03 66,100 ▲ 500 10 32,806
11:58:03 66,100 ▲ 500 1 32,796
11:57:04 66,100 ▲ 500 20 32,795
11:57:01 66,100 ▲ 500 15 32,775
11:55:59 66,200 ▲ 600 14 32,760
11:55:55 66,200 ▲ 600 36 32,746
11:55:43 66,200 ▲ 600 14 32,710
11:55:27 66,200 ▲ 600 46 32,696
11:55:27 66,100 ▲ 500 254 32,650
11:53:38 66,000 ▲ 400 31 32,396
11:53:24 66,000 ▲ 400 1 32,365
11:53:21 66,000 ▲ 400 12 32,364
11:53:10 66,000 ▲ 400 12 32,352
11:52:43 66,100 ▲ 500 20 32,340
11:52:28 66,100 ▲ 500 15 32,320
11:52:15 66,100 ▲ 500 36 32,305
11:51:48 66,100 ▲ 500 108 32,269
11:51:43 66,000 ▲ 400 1 32,161
11:51:32 66,000 ▲ 400 14 32,160
11:50:28 66,000 ▲ 400 12 32,146
11:48:32 66,000 ▲ 400 27 32,134
11:47:43 65,900 ▲ 300 40 32,107
11:47:43 65,900 ▲ 300 40 32,067
11:47:43 65,900 ▲ 300 40 32,027
11:47:43 65,900 ▲ 300 30 31,987
11:47:43 65,900 ▲ 300 30 31,957
11:45:23 65,900 ▲ 300 1 31,927
11:45:12 66,000 ▲ 400 33 31,926
11:44:32 65,900 ▲ 300 1 31,893
11:44:08 65,900 ▲ 300 2 31,892
11:43:22 65,900 ▲ 300 110 31,890
11:42:39 66,000 ▲ 400 31 31,780
11:42:39 66,000 ▲ 400 40 31,749
11:42:39 66,000 ▲ 400 5 31,709
11:42:02 66,000 ▲ 400 23 31,704
11:40:51 66,100 ▲ 500 53 31,681
11:40:51 66,100 ▲ 500 3 31,628
11:40:51 66,100 ▲ 500 18 31,625
11:40:42 65,900 ▲ 300 61 31,607
11:40:42 66,000 ▲ 400 87 31,546
11:40:38 66,200 ▲ 600 94 31,459
11:40:38 66,100 ▲ 500 93 31,365
11:40:04 66,100 ▲ 500 2 31,272
11:39:49 66,100 ▲ 500 6 31,270
11:39:24 66,100 ▲ 500 1 31,264
11:39:24 66,000 ▲ 400 110 31,263
11:39:24 66,000 ▲ 400 21 31,153
11:39:04 66,000 ▲ 400 1 31,132
11:38:50 66,000 ▲ 400 1 31,131
11:38:47 66,100 ▲ 500 5 31,130
11:38:39 66,100 ▲ 500 20 31,125
11:37:40 66,100 ▲ 500 10 31,105
11:36:33 66,100 ▲ 500 8 31,095
11:35:58 66,100 ▲ 500 8 31,087
11:35:58 66,100 ▲ 500 155 31,079
11:35:58 66,100 ▲ 500 15 30,924
11:35:28 66,100 ▲ 500 50 30,909
11:33:11 65,900 ▲ 300 28 30,859
11:33:11 66,000 ▲ 400 55 30,831
11:32:55 66,000 ▲ 400 86 30,776
11:32:55 66,000 ▲ 400 14 30,690
11:32:55 66,000 ▲ 400 14 30,676
11:32:55 66,000 ▲ 400 2 30,662
11:32:55 66,000 ▲ 400 3 30,660
11:32:55 66,000 ▲ 400 4 30,657
11:32:55 66,000 ▲ 400 36 30,653
11:32:44 65,900 ▲ 300 1 30,617
11:30:45 65,900 ▲ 300 11 30,616
11:30:35 65,900 ▲ 300 20 30,605
11:30:18 65,800 ▲ 200 20 30,585
11:30:13 65,800 ▲ 200 20 30,565
11:30:13 65,800 ▲ 200 10 30,545
11:29:30 66,000 ▲ 400 1 30,535
11:29:28 65,800 ▲ 200 20 30,534
11:29:28 65,800 ▲ 200 20 30,514
11:29:13 65,900 ▲ 300 2 30,494
11:27:35 66,000 ▲ 400 10 30,492
11:27:31 65,900 ▲ 300 152 30,482
11:27:31 65,900 ▲ 300 48 30,330
11:27:06 66,000 ▲ 400 138 30,282
11:27:06 66,000 ▲ 400 145 30,144
11:27:01 66,000 ▲ 400 3 29,999
11:27:00 66,000 ▲ 400 7 29,996
11:26:58 66,000 ▲ 400 50 29,989
11:26:41 66,000 ▲ 400 1 29,939
11:26:24 66,000 ▲ 400 1 29,938
11:25:57 66,100 ▲ 500 20 29,937
11:25:57 66,100 ▲ 500 373 29,917
11:25:57 66,100 ▲ 500 70 29,544
11:25:41 66,100 ▲ 500 38 29,474
11:25:36 66,100 ▲ 500 5 29,436
11:25:26 66,100 ▲ 500 1 29,431
11:25:03 66,000 ▲ 400 10 29,430
11:24:52 66,000 ▲ 400 10 29,420
11:24:40 66,000 ▲ 400 22 29,410
11:24:23 66,000 ▲ 400 159 29,388
11:24:02 65,900 ▲ 300 7 29,229
11:24:00 65,900 ▲ 300 5 29,222
11:23:38 65,900 ▲ 300 2 29,217
11:22:53 65,900 ▲ 300 29 29,215
11:22:35 65,900 ▲ 300 67 29,186
11:21:47 66,000 ▲ 400 30 29,119
11:21:15 65,900 ▲ 300 53 29,089
11:20:40 65,900 ▲ 300 7 29,036
11:20:34 65,900 ▲ 300 1 29,029
11:20:22 65,900 ▲ 300 4 29,028
11:20:04 65,900 ▲ 300 1 29,024
11:19:08 65,900 ▲ 300 10 29,023
11:19:07 65,900 ▲ 300 1 29,013
11:18:47 65,900 ▲ 300 4 29,012
11:18:47 65,900 ▲ 300 4 29,008
11:18:38 65,900 ▲ 300 1 29,004
11:18:01 66,000 ▲ 400 14 29,003
11:17:38 65,900 ▲ 300 1 28,976
11:17:38 66,000 ▲ 400 13 28,989
11:17:31 66,000 ▲ 400 104 28,975
11:17:31 66,000 ▲ 400 18 28,871
11:16:49 65,800 ▲ 200 176 28,853
11:16:49 65,800 ▲ 200 24 28,677
11:16:37 66,000 ▲ 400 1 28,653
11:16:07 66,000 ▲ 400 1 28,652
11:15:56 65,900 ▲ 300 259 28,651
11:15:56 65,800 ▲ 200 10 28,392
11:15:56 65,600  0 1 28,382
11:15:51 65,700 ▲ 100 8 28,381
11:14:57 65,800 ▲ 200 20 28,373
11:14:39 65,400 ▼ 200 21 28,353
11:14:01 65,800 ▲ 200 14 28,282
11:14:01 65,400 ▼ 200 44 28,332
11:14:01 65,500 ▼ 100 6 28,288
11:13:45 65,800 ▲ 200 3 28,268
11:13:45 65,800 ▲ 200 17 28,265
11:13:45 65,800 ▲ 200 50 28,248
11:13:45 65,700 ▲ 100 1 28,198
11:12:28 65,900 ▲ 300 2 28,197
11:10:43 65,800 ▲ 200 22 28,195
11:10:43 65,800 ▲ 200 17 28,173
11:10:43 65,800 ▲ 200 302 28,156
11:10:16 65,800 ▲ 200 50 27,854
11:09:49 65,800 ▲ 200 1 27,804
11:09:02 65,700 ▲ 100 19 27,803
11:09:02 65,700 ▲ 100 26 27,784
11:09:02 65,700 ▲ 100 110 27,758
11:09:02 65,700 ▲ 100 36 27,648
11:08:11 65,500 ▼ 100 5 27,612
11:08:02 65,500 ▼ 100 1 27,607
11:08:00 65,400 ▼ 200 13 27,606
11:08:00 65,400 ▼ 200 220 27,593
11:08:00 65,400 ▼ 200 29 27,373
11:08:00 65,400 ▼ 200 2 27,344
11:08:00 65,600  0 11 27,342
11:07:37 65,600  0 17 27,331
11:07:25 65,600  0 1 27,314
11:06:57 65,600  0 10 27,313
11:06:31 65,600  0 1 27,303
11:06:23 65,600  0 70 27,302
11:06:20 65,700 ▲ 100 1 27,232
11:06:12 65,700 ▲ 100 14 27,231
11:06:07 65,700 ▲ 100 1 27,217
11:05:54 65,700 ▲ 100 1 27,216
11:04:15 65,700 ▲ 100 153 27,215
11:04:07 65,700 ▲ 100 1 27,062
11:04:03 65,700 ▲ 100 1 27,061
11:04:03 65,700 ▲ 100 1 27,060
11:03:33 65,700 ▲ 100 1 27,059
11:03:30 65,700 ▲ 100 52 27,058
11:03:08 65,700 ▲ 100 10 27,006
11:02:20 65,700 ▲ 100 9 26,996
11:02:15 65,700 ▲ 100 1 26,987
11:02:08 65,700 ▲ 100 40 26,986
11:01:56 65,700 ▲ 100 1 26,946
11:01:35 65,800 ▲ 200 70 26,945
11:01:34 65,700 ▲ 100 1 26,875
11:01:29 65,800 ▲ 200 38 26,874
11:01:29 65,800 ▲ 200 20 26,836
11:01:05 65,800 ▲ 200 1 26,816
11:00:42 65,900 ▲ 300 11 26,815
11:00:42 65,800 ▲ 200 2 26,804
11:00:39 65,800 ▲ 200 20 26,802
11:00:17 65,900 ▲ 300 2 26,782
11:00:07 65,800 ▲ 200 21 26,780
11:00:07 65,700 ▲ 100 20 26,759
11:00:07 65,700 ▲ 100 213 26,739
11:00:07 65,700 ▲ 100 2 26,526
11:00:01 65,600  0 32 26,524
11:00:01 65,600  0 232 26,492
11:00:01 65,600  0 2 26,260
10:59:40 65,500 ▼ 100 392 26,258
10:58:52 65,400 ▼ 200 10 25,866
10:56:39 65,500 ▼ 100 5 25,856
10:56:24 65,500 ▼ 100 2 25,851
10:56:04 65,500 ▼ 100 40 25,849
10:55:54 65,300 ▼ 300 77 25,809
10:55:54 65,300 ▼ 300 105 25,732
10:55:54 65,300 ▼ 300 185 25,627
10:55:54 65,400 ▼ 200 133 25,442
10:55:49 65,400 ▼ 200 10 25,309
10:54:45 65,400 ▼ 200 1 25,299
10:54:35 65,400 ▼ 200 10 25,298
10:54:23 65,500 ▼ 100 1 25,288
10:53:56 65,500 ▼ 100 1 25,287
10:53:50 65,500 ▼ 100 8 25,286
10:53:36 65,500 ▼ 100 7 25,278
10:53:25 65,400 ▼ 200 10 25,271
10:53:16 65,400 ▼ 200 23 25,261
10:52:37 65,500 ▼ 100 20 25,238
10:51:44 65,400 ▼ 200 8 25,218
10:50:45 65,400 ▼ 200 7 25,210
10:50:38 65,500 ▼ 100 2 25,203
10:50:26 65,400 ▼ 200 3 25,201
10:50:00 65,400 ▼ 200 10 25,198
10:49:47 65,400 ▼ 200 15 25,188
10:49:26 65,500 ▼ 100 3 25,173
10:49:14 65,400 ▼ 200 6 25,170
10:49:12 65,400 ▼ 200 1 25,164
10:49:12 65,400 ▼ 200 14 25,163
10:48:56 65,300 ▼ 300 6 25,149
10:48:56 65,300 ▼ 300 2 25,143
10:48:28 65,400 ▼ 200 1 25,141
10:48:09 65,500 ▼ 100 2 25,140
10:47:38 65,500 ▼ 100 1 25,138
10:46:18 65,500 ▼ 100 3 25,137
10:45:24 65,500 ▼ 100 41 25,134
10:45:24 65,500 ▼ 100 230 25,093
10:45:24 65,400 ▼ 200 79 24,863
10:44:35 65,400 ▼ 200 19 24,784
10:44:35 65,300 ▼ 300 25 24,765
10:43:49 65,200 ▼ 400 24 24,740
10:42:59 65,200 ▼ 400 6 24,716
10:42:33 65,200 ▼ 400 2 24,710
10:42:33 65,200 ▼ 400 47 24,708
10:42:33 65,100 ▼ 500 3 24,661
10:42:26 64,900 ▼ 700 18 24,658
10:42:17 64,900 ▼ 700 20 24,640
10:41:54 64,900 ▼ 700 3 24,620
10:40:55 65,200 ▼ 400 3 24,617
10:40:49 65,100 ▼ 500 11 24,614
10:40:41 65,100 ▼ 500 4 24,603
10:40:41 65,100 ▼ 500 300 24,599
10:40:18 64,700 ▼ 900 95 24,299
10:40:18 64,800 ▼ 800 358 24,204
10:40:18 64,900 ▼ 700 385 23,846
10:40:18 65,000 ▼ 600 215 23,461
10:40:18 65,100 ▼ 500 130 23,246
10:40:18 65,200 ▼ 400 117 23,116
10:39:18 65,400 ▼ 200 21 22,999
10:38:54 65,300 ▼ 300 33 22,978
10:38:35 65,400 ▼ 200 1 22,945
10:38:12 65,400 ▼ 200 7 22,944
10:37:39 65,300 ▼ 300 14 22,937
10:37:39 65,400 ▼ 200 9 22,923
10:37:39 65,400 ▼ 200 6 22,914
10:37:14 65,300 ▼ 300 50 22,908
10:35:53 65,400 ▼ 200 7 22,858
10:35:52 65,400 ▼ 200 159 22,851
10:35:48 65,500 ▼ 100 6 22,692
10:35:46 65,400 ▼ 200 97 22,686
10:35:46 65,400 ▼ 200 1 22,589
10:33:42 65,500 ▼ 100 1 22,588
10:33:38 65,500 ▼ 100 30 22,587
10:32:41 65,400 ▼ 200 1 22,557
10:32:09 65,400 ▼ 200 8 22,556
10:30:42 65,400 ▼ 200 1 22,548
10:30:29 65,300 ▼ 300 11 22,547
10:30:10 65,300 ▼ 300 18 22,536
10:30:10 65,400 ▼ 200 1 22,518
10:29:55 65,500 ▼ 100 2 22,517
10:29:45 65,400 ▼ 200 47 22,515
10:29:26 65,400 ▼ 200 24 22,468
10:29:26 65,400 ▼ 200 1 22,444
10:28:52 65,400 ▼ 200 1 22,443
10:28:26 65,400 ▼ 200 15 22,442
10:27:27 65,500 ▼ 100 1 22,427
10:26:59 65,400 ▼ 200 3 22,426
10:25:56 65,500 ▼ 100 3 22,423
10:25:51 65,500 ▼ 100 15 22,420
10:25:40 65,500 ▼ 100 3 22,405
10:25:40 65,400 ▼ 200 62 22,402
10:25:33 65,300 ▼ 300 14 22,340
10:25:26 65,400 ▼ 200 5 22,326
10:25:25 65,400 ▼ 200 130 22,321
10:24:54 65,400 ▼ 200 4 22,191
10:24:48 65,400 ▼ 200 13 22,187
10:24:38 65,300 ▼ 300 60 22,174
10:24:05 65,400 ▼ 200 2 22,114
10:23:53 65,400 ▼ 200 3 22,112
10:23:20 65,300 ▼ 300 2 22,109
10:23:04 65,200 ▼ 400 5 22,107
10:22:14 65,100 ▼ 500 73 22,102
10:22:14 65,200 ▼ 400 1 22,029
10:22:14 65,300 ▼ 300 2 22,028
10:22:06 65,400 ▼ 200 10 22,026
10:21:36 65,400 ▼ 200 20 22,016
10:21:12 65,300 ▼ 300 20 21,996
10:21:12 65,300 ▼ 300 14 21,976
10:20:52 65,300 ▼ 300 20 21,962
10:20:05 65,300 ▼ 300 33 21,942
10:18:54 65,300 ▼ 300 3 21,909
10:18:31 65,300 ▼ 300 3 21,906
10:18:06 65,300 ▼ 300 7 21,903
10:17:36 65,200 ▼ 400 27 21,896
10:17:36 65,200 ▼ 400 46 21,869
10:16:59 65,200 ▼ 400 2 21,823
10:16:46 65,200 ▼ 400 1 21,821
10:16:46 65,200 ▼ 400 54 21,820
10:16:03 65,200 ▼ 400 3 21,766
10:15:58 65,400 ▼ 200 1 21,763
10:15:47 65,400 ▼ 200 63 21,762
10:15:32 65,400 ▼ 200 5 21,699
10:13:57 65,200 ▼ 400 9 21,694
10:13:47 65,200 ▼ 400 1 21,685
10:13:47 65,200 ▼ 400 10 21,684
10:13:38 65,200 ▼ 400 3 21,674
10:13:17 65,300 ▼ 300 18 21,671
10:13:09 65,300 ▼ 300 24 21,653
10:12:50 65,200 ▼ 400 10 21,629
10:12:07 65,200 ▼ 400 40 21,619
10:12:07 65,200 ▼ 400 46 21,579
10:12:03 65,200 ▼ 400 5 21,533
10:11:27 65,300 ▼ 300 22 21,528
10:11:08 65,200 ▼ 400 23 21,506
10:10:56 65,200 ▼ 400 13 21,483
10:10:54 65,200 ▼ 400 1 21,470
10:10:45 65,200 ▼ 400 7 21,469
10:10:27 65,100 ▼ 500 1 21,462
10:09:50 65,200 ▼ 400 18 21,461
10:09:25 65,100 ▼ 500 1 21,443
10:08:32 65,100 ▼ 500 40 21,442
10:08:32 65,100 ▼ 500 40 21,402
10:08:32 65,200 ▼ 400 1 21,362
10:08:32 65,200 ▼ 400 800 21,361
10:07:52 65,300 ▼ 300 37 20,561
10:07:29 65,200 ▼ 400 10 20,524
10:06:54 65,200 ▼ 400 40 20,514
10:06:54 65,200 ▼ 400 40 20,474
10:06:54 65,200 ▼ 400 112 20,434
10:06:51 65,200 ▼ 400 3 20,322
10:06:46 65,200 ▼ 400 1 20,319
10:06:42 65,200 ▼ 400 5 20,318
10:06:25 65,200 ▼ 400 20 20,313
10:06:16 65,200 ▼ 400 10 20,293
10:05:55 65,200 ▼ 400 13 20,283
10:05:23 65,200 ▼ 400 9 20,270
10:05:18 65,200 ▼ 400 7 20,261
10:05:16 65,200 ▼ 400 1 20,254
10:05:15 65,100 ▼ 500 9 20,253
10:05:15 65,100 ▼ 500 22 20,244
10:05:10 64,900 ▼ 700 1 20,222
10:05:10 64,900 ▼ 700 37 20,221
10:05:09 64,900 ▼ 700 14 20,184
10:05:06 65,000 ▼ 600 2 20,170
10:05:03 65,000 ▼ 600 35 20,168
10:05:03 65,000 ▼ 600 27 20,133
10:04:43 65,000 ▼ 600 1 20,106
10:04:43 65,000 ▼ 600 1 20,105
10:04:07 65,000 ▼ 600 1 20,104
10:04:07 65,000 ▼ 600 1 20,103
10:03:27 65,000 ▼ 600 1 20,102
10:03:27 65,000 ▼ 600 3 20,101
10:03:22 65,000 ▼ 600 1 20,098
10:03:21 65,000 ▼ 600 3 20,097
10:03:15 65,000 ▼ 600 59 20,094
10:03:14 65,000 ▼ 600 1 20,035
10:03:14 65,000 ▼ 600 4 20,034
10:03:12 64,900 ▼ 700 24 20,030
10:02:29 65,000 ▼ 600 5 20,006
10:02:22 65,000 ▼ 600 122 20,001
10:02:21 65,000 ▼ 600 3 19,879
10:01:19 65,000 ▼ 600 112 19,876
10:00:58 65,000 ▼ 600 1 19,764
10:00:58 65,100 ▼ 500 195 19,763
10:00:58 65,100 ▼ 500 131 19,568
10:00:50 65,200 ▼ 400 48 19,437
10:00:50 65,200 ▼ 400 40 19,389
10:00:38 65,200 ▼ 400 40 19,349
10:00:38 65,200 ▼ 400 10 19,309
10:00:33 65,200 ▼ 400 3 19,299
10:00:32 65,200 ▼ 400 6 19,296
10:00:32 65,200 ▼ 400 5 19,290
10:00:28 65,300 ▼ 300 10 19,285
10:00:15 65,300 ▼ 300 30 19,275
10:00:15 65,300 ▼ 300 1 19,245
10:00:13 65,300 ▼ 300 24 19,244
09:59:47 65,300 ▼ 300 40 19,220
09:59:31 65,200 ▼ 400 40 19,180
09:59:26 65,300 ▼ 300 6 19,140
09:58:42 65,400 ▼ 200 1 19,134
09:58:21 65,500 ▼ 100 4 19,133
09:57:47 65,500 ▼ 100 1 19,129
09:57:06 65,500 ▼ 100 15 19,128
09:56:53 65,500 ▼ 100 50 19,113
09:56:51 65,600  0 5 19,063
09:56:50 65,600  0 1 19,058
09:56:33 65,600  0 50 19,057
09:56:29 65,600  0 7 19,007
09:56:27 65,600  0 14 19,000
09:56:25 65,600  0 38 18,986
09:56:24 65,500 ▼ 100 1 18,948
09:56:24 65,600  0 100 18,947
09:56:17 65,600  0 7 18,847
09:55:49 65,600  0 1 18,840
09:55:45 65,500 ▼ 100 8 18,839
09:55:39 65,400 ▼ 200 2 18,831
09:55:38 65,400 ▼ 200 3 18,829
09:55:18 65,400 ▼ 200 1 18,826
09:55:11 65,400 ▼ 200 5 18,825
09:54:56 65,500 ▼ 100 2 18,820
09:54:53 65,500 ▼ 100 2 18,818
09:54:08 65,400 ▼ 200 5 18,816
09:52:52 65,400 ▼ 200 10 18,811
09:52:21 65,500 ▼ 100 1 18,801
09:52:10 65,400 ▼ 200 20 18,800
09:52:10 65,400 ▼ 200 20 18,780
09:52:02 65,400 ▼ 200 20 18,760
09:52:02 65,500 ▼ 100 1 18,740
09:51:27 65,500 ▼ 100 94 18,739
09:51:27 65,500 ▼ 100 20 18,645
09:51:27 65,500 ▼ 100 1 18,625
09:50:45 65,500 ▼ 100 21 18,624
09:50:19 65,500 ▼ 100 24 18,603

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.01 12:33    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,886.99 ▲ 47.98 1.69%
코스닥 966.51 ▲ 0.88 0.09%
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.