라닉스
(317120)
코스닥
신성장기업부
액면가 500원
  12.08 15:59

5,420 (5,520)   [시가/고가/저가] 5,500 / 5,500 / 5,360 
전일비/등락률 ▼ 100 (-1.81%) 매도호가/호가잔량 5,430 / 92
거래량/전일동시간대비 26,060 /▼ 2,406 매수호가/호가잔량 5,410 / 231
상한가/하한가 7,170 / 3,870 총매도/총매수잔량 1,366 / 13,449

매도잔량 호가 매수잔량
181 5,540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
51 5,520
477 5,500
256 5,490
80 5,480
5 5,470
4 5,460
200 5,450
20 5,440
92 5,430
 
5,410 231
5,400 408
5,390 584
5,380 403
5,370 1,312
5,360 5,637
5,350 1,004
5,340 162
5,330 3,545
5,320 163
 
총매도잔량 순매수잔량 총매수잔량
1,366 12,083 13,449
시간외잔량 시간외잔량
0 136
 
라닉스 317120
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 712.52 (-5.62)    FUTURE 307.60 (-0.60)   Basis: -0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,420 ▼ 100 527 26,060
15:18:33 5,410 ▼ 110 50 25,533
15:18:30 5,410 ▼ 110 50 25,483
15:15:40 5,420 ▼ 100 5 25,433
15:14:28 5,420 ▼ 100 10 25,428
15:13:39 5,420 ▼ 100 77 25,418
15:12:58 5,420 ▼ 100 13 25,341
15:12:32 5,420 ▼ 100 8 25,328
15:12:28 5,400 ▼ 120 100 25,320
15:12:06 5,400 ▼ 120 198 25,220
15:12:06 5,410 ▼ 110 2 25,022
15:08:08 5,410 ▼ 110 4 25,020
15:07:46 5,410 ▼ 110 11 25,016
15:07:40 5,410 ▼ 110 5 25,005
15:06:12 5,410 ▼ 110 1 25,000
15:05:45 5,400 ▼ 120 296 24,999
15:04:54 5,400 ▼ 120 1 24,703
15:04:12 5,400 ▼ 120 46 24,702
15:03:06 5,400 ▼ 120 4 24,656
15:03:06 5,400 ▼ 120 1 24,652
15:02:09 5,400 ▼ 120 1 24,651
15:01:05 5,400 ▼ 120 4 24,650
15:01:05 5,400 ▼ 120 1 24,646
15:00:59 5,400 ▼ 120 4 24,645
15:00:58 5,400 ▼ 120 5 24,641
15:00:46 5,400 ▼ 120 5 24,636
14:59:43 5,400 ▼ 120 10 24,631
14:59:40 5,400 ▼ 120 1 24,621
14:59:38 5,390 ▼ 130 15 24,620
14:58:02 5,400 ▼ 120 10 24,605
14:57:31 5,400 ▼ 120 1 24,595
14:56:57 5,400 ▼ 120 10 24,594
14:56:41 5,400 ▼ 120 50 24,584
14:56:09 5,400 ▼ 120 1 24,534
14:55:50 5,400 ▼ 120 1 24,533
14:55:08 5,400 ▼ 120 50 24,532
14:54:33 5,400 ▼ 120 1 24,482
14:53:49 5,390 ▼ 130 1 24,481
14:53:24 5,400 ▼ 120 575 24,480
14:52:59 5,410 ▼ 110 2 23,905
14:52:52 5,410 ▼ 110 5 23,903
14:52:28 5,410 ▼ 110 5 23,898
14:52:23 5,410 ▼ 110 1 23,893
14:51:53 5,410 ▼ 110 10 23,892
14:51:38 5,410 ▼ 110 1 23,882
14:50:32 5,410 ▼ 110 1 23,881
14:49:58 5,410 ▼ 110 2 23,880
14:48:52 5,410 ▼ 110 1 23,878
14:47:33 5,410 ▼ 110 50 23,877
14:45:10 5,410 ▼ 110 1 23,827
14:44:40 5,400 ▼ 120 6 23,826
14:44:37 5,410 ▼ 110 6 23,820
14:43:09 5,410 ▼ 110 155 23,814
14:42:10 5,420 ▼ 100 20 23,659
14:41:28 5,420 ▼ 100 1 23,639
14:41:03 5,410 ▼ 110 40 23,638
14:38:23 5,420 ▼ 100 1 23,598
14:38:21 5,420 ▼ 100 4 23,597
14:38:12 5,420 ▼ 100 5 23,593
14:36:12 5,420 ▼ 100 1 23,588
14:35:59 5,410 ▼ 110 1 23,587
14:32:38 5,420 ▼ 100 1 23,586
14:31:49 5,410 ▼ 110 69 23,585
14:31:34 5,410 ▼ 110 1 23,516
14:30:14 5,420 ▼ 100 1 23,515
14:29:34 5,410 ▼ 110 5 23,514
14:29:34 5,420 ▼ 100 1 23,509
14:27:26 5,410 ▼ 110 158 23,508
14:27:26 5,420 ▼ 100 1 23,350
14:18:51 5,410 ▼ 110 108 23,349
14:16:53 5,420 ▼ 100 1 23,241
14:16:07 5,420 ▼ 100 1 23,240
14:15:57 5,420 ▼ 100 1 23,239
14:15:47 5,420 ▼ 100 1 23,238
14:15:32 5,420 ▼ 100 1 23,237
14:15:21 5,420 ▼ 100 1 23,236
14:15:15 5,420 ▼ 100 1 23,235
14:15:07 5,420 ▼ 100 1 23,234
14:14:59 5,420 ▼ 100 1 23,233
14:14:42 5,420 ▼ 100 1 23,232
14:14:34 5,420 ▼ 100 1 23,231
14:14:27 5,410 ▼ 110 1 23,230
14:14:17 5,420 ▼ 100 11 23,229
14:12:33 5,430 ▼ 90 1 23,218
14:12:20 5,430 ▼ 90 1 23,217
14:12:13 5,420 ▼ 100 1 23,216
14:12:02 5,420 ▼ 100 1 23,215
14:11:48 5,420 ▼ 100 1 23,214
14:11:38 5,420 ▼ 100 1 23,213
14:11:25 5,420 ▼ 100 1 23,212
14:10:24 5,420 ▼ 100 1 23,211
13:55:02 5,410 ▼ 110 200 23,210
13:54:55 5,420 ▼ 100 24 23,010
13:45:19 5,420 ▼ 100 1 22,986
13:41:29 5,430 ▼ 90 10 22,985
13:40:16 5,430 ▼ 90 20 22,975
13:39:50 5,430 ▼ 90 10 22,955
13:37:01 5,430 ▼ 90 3 22,945
13:36:32 5,430 ▼ 90 27 22,942
13:36:22 5,430 ▼ 90 10 22,915
13:36:04 5,430 ▼ 90 3 22,905
13:36:04 5,420 ▼ 100 2 22,902
13:35:21 5,420 ▼ 100 18 22,900
13:35:14 5,440 ▼ 80 10 22,882
13:35:03 5,430 ▼ 90 39 22,872
13:34:52 5,430 ▼ 90 1 22,833
13:29:41 5,440 ▼ 80 1 22,832
13:28:10 5,420 ▼ 100 70 22,831
13:27:14 5,420 ▼ 100 200 22,761
13:23:31 5,420 ▼ 100 4 22,561
13:17:38 5,420 ▼ 100 400 22,557
13:15:31 5,460 ▼ 60 1 22,157
13:13:42 5,420 ▼ 100 19 22,156
13:13:13 5,430 ▼ 90 46 22,137
13:12:52 5,440 ▼ 80 65 22,091
13:10:30 5,450 ▼ 70 482 22,026
13:09:14 5,460 ▼ 60 4 21,544
13:09:08 5,460 ▼ 60 5 21,540
13:08:48 5,450 ▼ 70 1 21,535
13:08:27 5,450 ▼ 70 40 21,534
13:06:24 5,450 ▼ 70 1 21,494
13:05:50 5,470 ▼ 50 168 21,493
13:05:50 5,460 ▼ 60 32 21,325
13:03:25 5,460 ▼ 60 3 21,293
12:59:22 5,470 ▼ 50 1 21,290
12:59:18 5,470 ▼ 50 30 21,289
12:58:14 5,470 ▼ 50 1 21,259
12:54:59 5,470 ▼ 50 3 21,258
12:54:40 5,470 ▼ 50 15 21,255
12:54:40 5,460 ▼ 60 2 21,240
12:43:15 5,470 ▼ 50 1 21,238
12:42:02 5,470 ▼ 50 5 21,237
12:41:41 5,470 ▼ 50 5 21,232
12:37:52 5,470 ▼ 50 1 21,227
12:35:47 5,440 ▼ 80 1 21,226
12:33:04 5,450 ▼ 70 35 21,225
12:32:30 5,450 ▼ 70 20 21,190
12:26:47 5,470 ▼ 50 1 21,170
12:25:38 5,430 ▼ 90 1 21,169
12:25:03 5,460 ▼ 60 1 21,168
12:20:51 5,460 ▼ 60 20 21,167
12:18:59 5,460 ▼ 60 1 21,147
12:18:05 5,470 ▼ 50 5 21,146
12:17:36 5,460 ▼ 60 1 21,141
12:17:36 5,470 ▼ 50 5 21,140
12:17:35 5,460 ▼ 60 3 21,135
12:17:25 5,460 ▼ 60 3 21,132
12:16:58 5,470 ▼ 50 34 21,129
12:16:55 5,470 ▼ 50 148 21,095
12:16:01 5,470 ▼ 50 1 20,947
12:15:04 5,430 ▼ 90 1 20,946
12:13:32 5,470 ▼ 50 1 20,945
12:13:25 5,430 ▼ 90 1,100 20,944
12:13:20 5,480 ▼ 40 1 19,844
12:07:21 5,430 ▼ 90 7 19,843
12:01:02 5,450 ▼ 70 4 19,836
11:58:30 5,450 ▼ 70 10 19,832
11:49:01 5,430 ▼ 90 53 19,822
11:45:25 5,430 ▼ 90 7 19,769
11:44:15 5,440 ▼ 80 17 19,762
11:43:30 5,450 ▼ 70 3 19,745
11:41:56 5,450 ▼ 70 4 19,742
11:41:36 5,450 ▼ 70 1 19,738
11:40:00 5,440 ▼ 80 1 19,737
11:39:55 5,440 ▼ 80 1 19,736
11:39:55 5,440 ▼ 80 11 19,735
11:38:56 5,440 ▼ 80 10 19,724
11:38:12 5,440 ▼ 80 10 19,714
11:37:31 5,440 ▼ 80 10 19,704
11:37:12 5,430 ▼ 90 3 19,694
11:36:00 5,430 ▼ 90 3 19,691
11:35:42 5,430 ▼ 90 3 19,688
11:35:33 5,430 ▼ 90 100 19,685
11:34:07 5,440 ▼ 80 3 19,585
11:32:12 5,440 ▼ 80 10 19,582
11:31:20 5,440 ▼ 80 7 19,572
11:26:16 5,440 ▼ 80 50 19,565
11:25:29 5,450 ▼ 70 1 19,515
11:21:50 5,420 ▼ 100 1 19,514
11:21:30 5,450 ▼ 70 1 19,513
11:20:48 5,420 ▼ 100 1 19,512
11:19:05 5,420 ▼ 100 1 19,511
11:18:38 5,420 ▼ 100 2 19,510
11:18:29 5,420 ▼ 100 55 19,508
11:17:35 5,420 ▼ 100 10 19,453
11:15:38 5,420 ▼ 100 10 19,443
11:14:05 5,420 ▼ 100 10 19,433
11:13:06 5,420 ▼ 100 10 19,423
11:10:50 5,420 ▼ 100 11 19,413
11:09:44 5,410 ▼ 110 1 19,402
11:08:56 5,420 ▼ 100 10 19,401
11:05:39 5,410 ▼ 110 13 19,391
11:01:32 5,420 ▼ 100 12 19,378
11:01:27 5,410 ▼ 110 1 19,366
10:59:40 5,400 ▼ 120 31 19,365
10:58:27 5,400 ▼ 120 16 19,334
10:57:03 5,380 ▼ 140 313 19,318
10:57:03 5,380 ▼ 140 100 19,005
10:56:07 5,380 ▼ 140 20 18,905
10:55:52 5,380 ▼ 140 40 18,885
10:55:25 5,380 ▼ 140 20 18,845
10:54:35 5,380 ▼ 140 1 18,825
10:54:26 5,380 ▼ 140 1 18,824
10:54:25 5,380 ▼ 140 1 18,823
10:54:23 5,380 ▼ 140 1 18,822
10:54:13 5,380 ▼ 140 1 18,821
10:54:11 5,380 ▼ 140 1 18,820
10:54:09 5,380 ▼ 140 1 18,819
10:54:00 5,380 ▼ 140 8 18,818
10:52:38 5,380 ▼ 140 1 18,810
10:50:47 5,370 ▼ 150 1 18,809
10:49:52 5,380 ▼ 140 1 18,808
10:49:47 5,380 ▼ 140 1 18,807
10:48:05 5,380 ▼ 140 2 18,806
10:48:01 5,370 ▼ 150 2 18,804
10:47:45 5,380 ▼ 140 1 18,802
10:46:36 5,380 ▼ 140 102 18,801
10:46:35 5,370 ▼ 150 3 18,699
10:46:04 5,380 ▼ 140 8 18,696
10:45:56 5,370 ▼ 150 78 18,688
10:42:03 5,370 ▼ 150 5 18,610
10:41:21 5,370 ▼ 150 19 18,605
10:40:10 5,370 ▼ 150 4 18,586
10:40:10 5,370 ▼ 150 50 18,582
10:40:09 5,370 ▼ 150 50 18,532
10:40:03 5,370 ▼ 150 15 18,482
10:39:29 5,370 ▼ 150 11 18,467
10:39:29 5,370 ▼ 150 4 18,456
10:39:29 5,370 ▼ 150 300 18,452
10:39:29 5,360 ▼ 160 93 18,152
10:39:13 5,370 ▼ 150 10 18,059
10:37:34 5,370 ▼ 150 11 18,049
10:35:22 5,360 ▼ 160 1 18,038
10:34:52 5,370 ▼ 150 284 18,037
10:33:02 5,370 ▼ 150 1 17,753
10:32:09 5,370 ▼ 150 16 17,752
10:31:38 5,370 ▼ 150 15 17,736
10:31:24 5,380 ▼ 140 10 17,721
10:31:05 5,380 ▼ 140 1 17,711
10:30:21 5,370 ▼ 150 417 17,710
10:28:48 5,380 ▼ 140 100 17,293
10:27:43 5,370 ▼ 150 561 17,193
10:25:25 5,370 ▼ 150 438 16,632
10:25:12 5,380 ▼ 140 2 16,194
10:24:32 5,380 ▼ 140 254 16,192
10:24:01 5,380 ▼ 140 60 15,938
10:22:03 5,380 ▼ 140 300 15,878
10:20:50 5,380 ▼ 140 746 15,578
10:20:50 5,390 ▼ 130 254 14,832
10:19:47 5,390 ▼ 130 79 14,578
10:18:39 5,400 ▼ 120 9 14,499
10:17:51 5,380 ▼ 140 28 14,490
10:17:51 5,390 ▼ 130 2 14,462
10:17:33 5,400 ▼ 120 7 14,460
10:16:37 5,380 ▼ 140 1 14,453
10:16:19 5,380 ▼ 140 200 14,452
10:13:01 5,380 ▼ 140 228 14,252
10:11:38 5,390 ▼ 130 100 14,024
10:11:26 5,390 ▼ 130 62 13,924
10:11:25 5,390 ▼ 130 700 13,862
10:11:20 5,390 ▼ 130 2,900 13,162
10:10:43 5,390 ▼ 130 1 10,262
10:10:06 5,400 ▼ 120 31 10,261
10:10:03 5,400 ▼ 120 30 10,230
10:09:05 5,390 ▼ 130 1 10,200
10:08:41 5,400 ▼ 120 2 10,199
10:08:10 5,400 ▼ 120 6 10,197
10:08:03 5,400 ▼ 120 2 10,191
10:08:03 5,400 ▼ 120 3 10,189
10:07:38 5,400 ▼ 120 1 10,186
10:07:37 5,400 ▼ 120 1 10,185
10:07:37 5,400 ▼ 120 3 10,184
10:07:11 5,400 ▼ 120 1,295 10,181
10:05:55 5,420 ▼ 100 1 8,886
10:04:19 5,400 ▼ 120 48 8,885
10:03:23 5,430 ▼ 90 1 8,837
10:01:14 5,400 ▼ 120 130 8,836
10:01:10 5,400 ▼ 120 1 8,706
10:00:47 5,430 ▼ 90 5 8,705
10:00:41 5,430 ▼ 90 1 8,700
10:00:25 5,400 ▼ 120 27 8,699
10:00:25 5,400 ▼ 120 245 8,672
10:00:25 5,410 ▼ 110 265 8,427
09:59:20 5,410 ▼ 110 20 8,162
09:58:52 5,410 ▼ 110 121 8,142
09:58:32 5,410 ▼ 110 29 8,021
09:58:13 5,410 ▼ 110 500 7,992
09:57:33 5,410 ▼ 110 100 7,492
09:56:59 5,410 ▼ 110 10 7,392
09:56:59 5,420 ▼ 100 1 7,382
09:56:43 5,420 ▼ 100 23 7,381
09:56:40 5,420 ▼ 100 200 7,358
09:56:36 5,430 ▼ 90 3 7,158
09:55:57 5,430 ▼ 90 1 7,155
09:54:27 5,430 ▼ 90 1 7,154
09:54:12 5,430 ▼ 90 1 7,153
09:54:11 5,430 ▼ 90 2 7,152
09:53:50 5,430 ▼ 90 1 7,150
09:53:46 5,430 ▼ 90 1 7,149
09:53:46 5,430 ▼ 90 2 7,148
09:53:11 5,430 ▼ 90 150 7,146
09:51:47 5,440 ▼ 80 10 6,996
09:51:19 5,440 ▼ 80 1 6,986
09:50:59 5,440 ▼ 80 1 6,985
09:50:08 5,430 ▼ 90 272 6,984
09:50:08 5,440 ▼ 80 1 6,712
09:48:19 5,440 ▼ 80 4 6,711
09:48:11 5,440 ▼ 80 4 6,707
09:48:09 5,440 ▼ 80 87 6,703
09:48:03 5,440 ▼ 80 17 6,616
09:48:03 5,440 ▼ 80 190 6,599
09:46:39 5,450 ▼ 70 295 6,409
09:45:05 5,460 ▼ 60 10 6,114
09:43:50 5,460 ▼ 60 186 6,104
09:43:49 5,460 ▼ 60 45 5,918
09:43:49 5,460 ▼ 60 290 5,873
09:41:09 5,480 ▼ 40 20 5,583
09:40:56 5,490 ▼ 30 9 5,563
09:39:28 5,480 ▼ 40 56 5,554
09:37:58 5,480 ▼ 40 2 5,498
09:37:10 5,470 ▼ 50 29 5,496
09:36:24 5,480 ▼ 40 30 5,467
09:36:03 5,470 ▼ 50 18 5,437
09:36:03 5,470 ▼ 50 3 5,419
09:34:54 5,480 ▼ 40 1 5,416
09:34:35 5,480 ▼ 40 14 5,415
09:33:07 5,480 ▼ 40 35 5,401
09:31:24 5,480 ▼ 40 1 5,366
09:31:18 5,480 ▼ 40 1 5,365
09:29:46 5,470 ▼ 50 3 5,364
09:27:25 5,470 ▼ 50 100 5,361
09:21:49 5,480 ▼ 40 12 5,261
09:21:34 5,470 ▼ 50 10 5,249
09:21:26 5,470 ▼ 50 25 5,239
09:20:22 5,460 ▼ 60 10 5,214
09:20:03 5,470 ▼ 50 1 5,204
09:16:31 5,460 ▼ 60 1 5,203
09:16:30 5,460 ▼ 60 19 5,202
09:16:30 5,460 ▼ 60 1 5,183
09:16:30 5,470 ▼ 50 10 5,182
09:16:00 5,470 ▼ 50 1 5,172
09:15:06 5,450 ▼ 70 35 5,171
09:14:39 5,470 ▼ 50 1 5,136
09:13:31 5,470 ▼ 50 23 5,135
09:12:48 5,470 ▼ 50 195 5,112
09:12:24 5,470 ▼ 50 1 4,917
09:11:25 5,440 ▼ 80 1,752 4,916
09:11:25 5,450 ▼ 70 75 3,164
09:08:08 5,440 ▼ 80 101 3,089
09:08:08 5,450 ▼ 70 649 2,988
09:08:01 5,460 ▼ 60 50 2,339
09:07:41 5,460 ▼ 60 9 2,289
09:07:39 5,460 ▼ 60 41 2,280
09:06:45 5,460 ▼ 60 50 2,239
09:06:28 5,460 ▼ 60 2 2,189
09:06:12 5,460 ▼ 60 1 2,187
09:05:43 5,450 ▼ 70 1 2,186
09:05:43 5,450 ▼ 70 3 2,185
09:05:43 5,450 ▼ 70 88 2,182
09:04:57 5,450 ▼ 70 27 2,094
09:03:43 5,440 ▼ 80 27 2,067
09:03:43 5,440 ▼ 80 43 2,040
09:03:25 5,440 ▼ 80 12 1,997
09:03:12 5,440 ▼ 80 1 1,985
09:02:46 5,430 ▼ 90 130 1,984
09:02:22 5,430 ▼ 90 500 1,854
09:02:19 5,430 ▼ 90 458 1,354
09:02:15 5,430 ▼ 90 91 896
09:02:14 5,430 ▼ 90 23 805
09:02:09 5,430 ▼ 90 87 782
09:01:53 5,450 ▼ 70 1 695
09:01:44 5,450 ▼ 70 64 694
09:01:44 5,450 ▼ 70 10 630
09:01:41 5,450 ▼ 70 338 620
09:01:41 5,460 ▼ 60 10 282
09:01:07 5,460 ▼ 60 20 272
09:00:59 5,470 ▼ 50 11 252
09:00:59 5,480 ▼ 40 2 241
09:00:38 5,480 ▼ 40 5 239
09:00:34 5,480 ▼ 40 64 234
09:00:29 5,490 ▼ 30 53 170
09:00:29 5,500 ▼ 20 115 117
08:30:21 5,520  0 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,371.08 ▼ 11.73 -0.49%
코스닥 712.52 ▼ 5.62 -0.78%
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.