에이프로젠
(007460)
코스피
기계
액면가 500원
  08.09 15:59

1,495 (1,515)   [시가/고가/저가] 1,515 / 1,515 / 1,490 
전일비/등락률 ▼ 20 (-1.32%) 매도호가/호가잔량 1,495 / 42,709
거래량/전일동시간대비 2,026,520 /▼ 47,750 매수호가/호가잔량 1,490 / 65,184
상한가/하한가 1,965 / 1,065 총매도/총매수잔량 464,992 / 338,557

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
78,697 1,540 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
100,041 1,535
42,270 1,530
33,225 1,525
29,670 1,520
39,584 1,515
54,728 1,510
23,009 1,505
21,059 1,500
42,709 1,495
 
1,490 65,184
1,485 30,913
1,480 73,613
1,475 29,640
1,470 23,442
1,465 14,299
1,460 22,810
1,455 25,105
1,450 44,653
1,445 8,898
 
총매도잔량 순매수잔량 총매수잔량
464,992 -126,435 338,557
시간외잔량 시간외잔량
16,053 0
 
에이프로젠 007460
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,503.46 (+10.36)    FUTURE 328.20 (+1.35)   Basis: 0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:53 1,495 ▼ 20 48 2,026,520
15:54:21 1,495 ▼ 20 100 2,026,472
15:48:14 1,495 ▼ 20 120 2,026,372
15:48:04 1,495 ▼ 20 1 2,026,252
15:46:18 1,495 ▼ 20 300 2,026,251
15:46:05 1,495 ▼ 20 30 2,025,951
15:46:05 1,495 ▼ 20 6,317 2,025,921
15:45:18 1,495 ▼ 20 500 2,019,604
15:43:01 1,495 ▼ 20 3 2,019,104
15:42:22 1,495 ▼ 20 137 2,019,101
15:41:12 1,495 ▼ 20 120 2,018,964
15:40:47 1,495 ▼ 20 6 2,018,844
15:40:01 1,495 ▼ 20 20 2,018,838
15:40:00 1,495 ▼ 20 118 2,018,818
15:30:06 1,495 ▼ 20 84,840 2,018,700
15:19:59 1,505 ▼ 10 1 1,933,860
15:19:51 1,505 ▼ 10 100 1,933,859
15:19:23 1,505 ▼ 10 6 1,933,759
15:18:54 1,505 ▼ 10 100 1,933,753
15:18:49 1,505 ▼ 10 41 1,933,653
15:18:49 1,505 ▼ 10 41 1,933,612
15:18:49 1,505 ▼ 10 40 1,933,571
15:18:47 1,500 ▼ 15 100 1,933,531
15:18:31 1,505 ▼ 10 4 1,933,431
15:18:24 1,505 ▼ 10 30 1,933,427
15:18:16 1,505 ▼ 10 41 1,933,397
15:18:16 1,505 ▼ 10 41 1,933,356
15:18:16 1,505 ▼ 10 41 1,933,315
15:18:16 1,505 ▼ 10 40 1,933,274
15:18:16 1,505 ▼ 10 41 1,933,234
15:17:57 1,505 ▼ 10 1 1,933,193
15:17:46 1,505 ▼ 10 50 1,933,192
15:17:44 1,505 ▼ 10 177 1,933,142
15:17:43 1,500 ▼ 15 25,000 1,932,965
15:17:13 1,505 ▼ 10 603 1,907,965
15:17:03 1,505 ▼ 10 30 1,907,362
15:17:01 1,505 ▼ 10 100 1,907,332
15:17:00 1,505 ▼ 10 1 1,907,232
15:16:59 1,505 ▼ 10 1,000 1,907,231
15:16:57 1,505 ▼ 10 20 1,906,231
15:16:57 1,505 ▼ 10 21 1,906,211
15:16:56 1,505 ▼ 10 21 1,906,190
15:16:56 1,505 ▼ 10 20 1,906,169
15:16:56 1,505 ▼ 10 20 1,906,149
15:16:56 1,505 ▼ 10 21 1,906,129
15:16:55 1,505 ▼ 10 21 1,906,108
15:16:55 1,505 ▼ 10 20 1,906,087
15:16:54 1,505 ▼ 10 20 1,906,067
15:16:53 1,505 ▼ 10 20 1,906,047
15:16:51 1,505 ▼ 10 21 1,906,027
15:16:32 1,505 ▼ 10 7 1,906,006
15:16:30 1,505 ▼ 10 51 1,905,999
15:16:23 1,505 ▼ 10 5 1,905,948
15:16:11 1,505 ▼ 10 52 1,905,943
15:16:08 1,505 ▼ 10 5 1,905,891
15:15:57 1,505 ▼ 10 20 1,905,886
15:15:57 1,505 ▼ 10 21 1,905,866
15:15:57 1,505 ▼ 10 20 1,905,845
15:15:57 1,505 ▼ 10 21 1,905,825
15:15:57 1,505 ▼ 10 20 1,905,804
15:15:57 1,505 ▼ 10 21 1,905,784
15:15:57 1,505 ▼ 10 20 1,905,763
15:15:57 1,505 ▼ 10 20 1,905,743
15:15:57 1,505 ▼ 10 20 1,905,723
15:15:57 1,505 ▼ 10 21 1,905,703
15:15:57 1,505 ▼ 10 21 1,905,682
15:15:57 1,505 ▼ 10 20 1,905,661
15:15:57 1,505 ▼ 10 20 1,905,641
15:15:57 1,505 ▼ 10 20 1,905,621
15:15:57 1,505 ▼ 10 20 1,905,601
15:15:57 1,505 ▼ 10 21 1,905,581
15:15:57 1,505 ▼ 10 21 1,905,560
15:15:55 1,505 ▼ 10 1,660 1,905,539
15:15:31 1,505 ▼ 10 20 1,903,879
15:15:31 1,505 ▼ 10 21 1,903,859
15:15:31 1,505 ▼ 10 20 1,903,838
15:15:31 1,505 ▼ 10 21 1,903,818
15:15:31 1,505 ▼ 10 21 1,903,797
15:15:31 1,505 ▼ 10 20 1,903,776
15:15:31 1,505 ▼ 10 20 1,903,756
15:15:31 1,505 ▼ 10 20 1,903,736
15:15:31 1,505 ▼ 10 20 1,903,716
15:15:31 1,505 ▼ 10 21 1,903,696
15:15:31 1,505 ▼ 10 21 1,903,675
15:15:31 1,505 ▼ 10 20 1,903,654
15:15:31 1,505 ▼ 10 20 1,903,634
15:15:31 1,505 ▼ 10 20 1,903,614
15:15:31 1,505 ▼ 10 20 1,903,594
15:15:31 1,505 ▼ 10 21 1,903,574
15:15:31 1,505 ▼ 10 21 1,903,553
15:15:31 1,505 ▼ 10 20 1,903,532
15:15:31 1,505 ▼ 10 21 1,903,512
15:15:25 1,500 ▼ 15 50 1,903,491
15:15:21 1,505 ▼ 10 5 1,903,441
15:15:02 1,505 ▼ 10 4 1,903,436
15:14:57 1,505 ▼ 10 4 1,903,432
15:14:47 1,505 ▼ 10 280 1,903,428
15:14:14 1,505 ▼ 10 5 1,903,148
15:14:12 1,505 ▼ 10 4 1,903,143
15:13:54 1,505 ▼ 10 998 1,903,139
15:13:53 1,505 ▼ 10 5 1,902,141
15:13:46 1,505 ▼ 10 664 1,902,136
15:13:45 1,505 ▼ 10 9 1,901,472
15:13:29 1,505 ▼ 10 144 1,901,463
15:13:26 1,500 ▼ 15 78 1,901,319
15:13:20 1,505 ▼ 10 844 1,901,241
15:13:01 1,505 ▼ 10 55 1,900,397
15:12:53 1,505 ▼ 10 33 1,900,342
15:12:45 1,505 ▼ 10 4,000 1,900,309
15:12:30 1,505 ▼ 10 2 1,896,309
15:12:01 1,505 ▼ 10 720 1,896,307
15:11:48 1,505 ▼ 10 25 1,895,587
15:11:46 1,505 ▼ 10 2 1,895,562
15:11:39 1,505 ▼ 10 10 1,895,560
15:11:39 1,505 ▼ 10 1,087 1,895,550
15:11:34 1,505 ▼ 10 2,759 1,894,463
15:10:58 1,505 ▼ 10 6 1,891,704
15:10:52 1,500 ▼ 15 5 1,891,698
15:10:48 1,500 ▼ 15 1 1,891,693
15:10:45 1,505 ▼ 10 4 1,891,692
15:10:41 1,505 ▼ 10 100 1,891,688
15:10:39 1,505 ▼ 10 30 1,891,588
15:10:36 1,505 ▼ 10 453 1,891,558
15:10:33 1,505 ▼ 10 3,322 1,891,105
15:10:31 1,500 ▼ 15 300 1,887,783
15:10:31 1,505 ▼ 10 100 1,887,483
15:10:28 1,505 ▼ 10 100 1,887,383
15:10:20 1,505 ▼ 10 100 1,887,283
15:10:13 1,505 ▼ 10 4,704 1,887,183
15:10:02 1,505 ▼ 10 3 1,882,479
15:10:02 1,505 ▼ 10 8 1,882,476
15:09:55 1,505 ▼ 10 3 1,882,468
15:09:52 1,505 ▼ 10 47 1,882,465
15:09:38 1,505 ▼ 10 4 1,882,418
15:09:38 1,505 ▼ 10 4 1,882,414
15:09:34 1,505 ▼ 10 100 1,882,410
15:09:15 1,505 ▼ 10 453 1,882,310
15:08:43 1,505 ▼ 10 1 1,881,857
15:08:41 1,500 ▼ 15 30 1,881,856
15:08:30 1,500 ▼ 15 5,262 1,881,826
15:08:30 1,505 ▼ 10 1 1,876,564
15:08:26 1,505 ▼ 10 23 1,876,563
15:08:23 1,505 ▼ 10 118 1,876,540
15:08:07 1,505 ▼ 10 1 1,876,422
15:07:59 1,505 ▼ 10 124 1,876,421
15:07:58 1,505 ▼ 10 50 1,876,297
15:07:52 1,505 ▼ 10 453 1,876,247
15:07:07 1,505 ▼ 10 5,200 1,875,794
15:06:43 1,505 ▼ 10 51 1,870,594
15:06:30 1,505 ▼ 10 3 1,870,543
15:06:17 1,505 ▼ 10 546 1,870,540
15:06:13 1,505 ▼ 10 551 1,869,994
15:05:54 1,500 ▼ 15 5,000 1,869,443
15:05:37 1,505 ▼ 10 4 1,864,443
15:05:32 1,505 ▼ 10 9,327 1,864,439
15:05:20 1,510 ▼ 5 4 1,855,112
15:04:54 1,505 ▼ 10 61 1,855,108
15:04:46 1,505 ▼ 10 114 1,855,047
15:04:35 1,505 ▼ 10 500 1,854,933
15:04:34 1,505 ▼ 10 3,322 1,854,433
15:04:26 1,505 ▼ 10 41 1,851,111
15:04:22 1,505 ▼ 10 10 1,851,070
15:04:12 1,505 ▼ 10 1 1,851,060
15:04:07 1,505 ▼ 10 66 1,851,059
15:03:54 1,505 ▼ 10 657 1,850,993
15:03:37 1,505 ▼ 10 1,500 1,850,336
15:03:34 1,505 ▼ 10 51 1,848,836
15:02:15 1,505 ▼ 10 4 1,848,785
15:02:15 1,505 ▼ 10 3 1,848,781
15:02:11 1,505 ▼ 10 1,077 1,848,778
15:02:06 1,505 ▼ 10 1,695 1,847,701
15:01:48 1,505 ▼ 10 1 1,846,006
15:01:47 1,505 ▼ 10 1 1,846,005
15:01:47 1,505 ▼ 10 1 1,846,004
15:01:46 1,505 ▼ 10 1 1,846,003
15:01:37 1,505 ▼ 10 1,000 1,846,002
15:01:19 1,505 ▼ 10 3 1,845,002
15:01:17 1,505 ▼ 10 383 1,844,999
15:01:02 1,505 ▼ 10 4 1,844,616
15:00:53 1,500 ▼ 15 50 1,844,612
15:00:52 1,505 ▼ 10 20 1,844,562
15:00:48 1,505 ▼ 10 10 1,844,542
15:00:40 1,505 ▼ 10 2,595 1,844,532
15:00:35 1,505 ▼ 10 1 1,841,937
15:00:32 1,505 ▼ 10 56 1,841,936
15:00:18 1,505 ▼ 10 1 1,841,880
14:59:43 1,500 ▼ 15 56 1,841,879
14:59:29 1,505 ▼ 10 11 1,841,823
14:59:00 1,500 ▼ 15 133 1,841,812
14:58:27 1,505 ▼ 10 10 1,841,679
14:58:26 1,505 ▼ 10 17 1,841,669
14:58:21 1,505 ▼ 10 500 1,841,652
14:58:12 1,500 ▼ 15 2 1,841,152
14:58:12 1,505 ▼ 10 468 1,841,150
14:58:02 1,500 ▼ 15 11 1,840,682
14:58:00 1,505 ▼ 10 4 1,840,671
14:57:51 1,500 ▼ 15 300 1,840,667
14:57:46 1,500 ▼ 15 1,755 1,840,367
14:57:24 1,505 ▼ 10 46 1,838,612
14:57:22 1,505 ▼ 10 6 1,838,566
14:57:01 1,505 ▼ 10 3 1,838,560
14:56:48 1,505 ▼ 10 1,000 1,838,557
14:56:44 1,505 ▼ 10 3 1,837,557
14:55:55 1,505 ▼ 10 66 1,837,554
14:55:46 1,505 ▼ 10 1,000 1,837,488
14:54:58 1,505 ▼ 10 1 1,836,488
14:54:26 1,500 ▼ 15 500 1,836,487
14:54:19 1,505 ▼ 10 51 1,835,987
14:53:46 1,505 ▼ 10 66 1,835,936
14:53:45 1,505 ▼ 10 4 1,835,870
14:53:41 1,505 ▼ 10 1,000 1,835,866
14:52:53 1,505 ▼ 10 326 1,834,866
14:52:43 1,505 ▼ 10 4 1,834,540
14:52:26 1,505 ▼ 10 4 1,834,536
14:52:21 1,505 ▼ 10 349 1,834,532
14:52:21 1,505 ▼ 10 2 1,834,183
14:52:21 1,505 ▼ 10 4 1,834,181
14:52:18 1,505 ▼ 10 13 1,834,177
14:52:18 1,505 ▼ 10 42 1,834,164
14:52:18 1,505 ▼ 10 46 1,834,122
14:51:54 1,505 ▼ 10 10 1,834,076
14:51:54 1,505 ▼ 10 21 1,834,066
14:51:54 1,505 ▼ 10 72 1,834,045
14:51:51 1,505 ▼ 10 2 1,833,973
14:51:51 1,505 ▼ 10 7 1,833,971
14:51:51 1,505 ▼ 10 23 1,833,964
14:51:50 1,505 ▼ 10 27 1,833,941
14:51:50 1,505 ▼ 10 1,499 1,833,914
14:51:48 1,510 ▼ 5 1 1,832,415
14:51:45 1,500 ▼ 15 40 1,832,414
14:51:27 1,500 ▼ 15 20 1,832,374
14:51:18 1,505 ▼ 10 396 1,832,354
14:51:17 1,505 ▼ 10 400 1,831,958
14:50:38 1,505 ▼ 10 3,349 1,831,558
14:50:30 1,510 ▼ 5 2 1,828,209
14:50:30 1,505 ▼ 10 63 1,828,207
14:50:15 1,505 ▼ 10 1,000 1,828,144
14:50:12 1,505 ▼ 10 200 1,827,144
14:50:10 1,505 ▼ 10 7,006 1,826,944
14:50:03 1,505 ▼ 10 50 1,819,938
14:50:02 1,505 ▼ 10 77 1,819,888
14:49:57 1,505 ▼ 10 50 1,819,811
14:49:30 1,505 ▼ 10 3 1,819,761
14:48:44 1,505 ▼ 10 10 1,819,758
14:48:41 1,505 ▼ 10 74 1,819,748
14:48:24 1,505 ▼ 10 3 1,819,674
14:48:08 1,505 ▼ 10 4 1,819,671
14:47:57 1,505 ▼ 10 52 1,819,667
14:47:16 1,500 ▼ 15 2,622 1,819,615
14:47:06 1,505 ▼ 10 1,200 1,816,993
14:47:00 1,505 ▼ 10 1 1,815,793
14:46:58 1,505 ▼ 10 6 1,815,792
14:46:32 1,505 ▼ 10 50 1,815,786
14:46:17 1,505 ▼ 10 50 1,815,736
14:46:12 1,505 ▼ 10 20 1,815,686
14:46:10 1,505 ▼ 10 250 1,815,666
14:46:04 1,500 ▼ 15 1,000 1,815,416
14:45:17 1,505 ▼ 10 1,000 1,814,416
14:45:15 1,505 ▼ 10 4 1,813,416
14:44:50 1,505 ▼ 10 50 1,813,412
14:44:50 1,505 ▼ 10 10,000 1,813,362
14:44:38 1,500 ▼ 15 100 1,803,362
14:44:07 1,505 ▼ 10 3 1,803,262
14:43:50 1,505 ▼ 10 4 1,803,259
14:43:14 1,505 ▼ 10 1 1,803,255
14:42:48 1,500 ▼ 15 1,022 1,803,254
14:42:35 1,505 ▼ 10 50 1,802,232
14:41:50 1,505 ▼ 10 57 1,802,182
14:41:50 1,505 ▼ 10 55 1,802,125
14:41:50 1,505 ▼ 10 47 1,802,070
14:41:50 1,505 ▼ 10 46 1,802,023
14:41:00 1,505 ▼ 10 4 1,801,977
14:39:58 1,505 ▼ 10 50 1,801,973
14:39:50 1,505 ▼ 10 4 1,801,923
14:39:48 1,505 ▼ 10 1 1,801,919
14:39:32 1,505 ▼ 10 4 1,801,918
14:39:02 1,505 ▼ 10 1 1,801,914
14:38:57 1,505 ▼ 10 1,000 1,801,913
14:38:17 1,505 ▼ 10 6 1,800,913
14:37:33 1,505 ▼ 10 200 1,800,907
14:36:45 1,505 ▼ 10 4 1,800,707
14:35:39 1,505 ▼ 10 200 1,800,703
14:35:31 1,505 ▼ 10 4 1,800,503
14:35:14 1,505 ▼ 10 4 1,800,499
14:34:47 1,500 ▼ 15 100 1,800,495
14:34:38 1,505 ▼ 10 7 1,800,395
14:34:07 1,505 ▼ 10 100 1,800,388
14:34:06 1,505 ▼ 10 200 1,800,288
14:33:44 1,505 ▼ 10 200 1,800,088
14:33:30 1,505 ▼ 10 200 1,799,888
14:33:23 1,505 ▼ 10 1,500 1,799,688
14:33:19 1,500 ▼ 15 1 1,798,188
14:32:42 1,505 ▼ 10 1,188 1,798,187
14:32:30 1,505 ▼ 10 4 1,796,999
14:31:50 1,500 ▼ 15 50 1,796,995
14:31:13 1,505 ▼ 10 4 1,796,945
14:30:56 1,505 ▼ 10 4 1,796,941
14:30:54 1,500 ▼ 15 762 1,796,937
14:30:50 1,500 ▼ 15 738 1,796,175
14:30:39 1,500 ▼ 15 500 1,795,437
14:30:27 1,500 ▼ 15 62 1,794,937
14:30:26 1,500 ▼ 15 88 1,794,875
14:30:23 1,500 ▼ 15 100 1,794,787
14:30:13 1,500 ▼ 15 150 1,794,687
14:30:12 1,500 ▼ 15 1,000 1,794,537
14:30:01 1,500 ▼ 15 1,000 1,793,537
14:29:32 1,495 ▼ 20 100 1,792,537
14:29:21 1,500 ▼ 15 1,646 1,792,437
14:29:11 1,500 ▼ 15 2,000 1,790,791
14:28:54 1,500 ▼ 15 56 1,788,791
14:28:52 1,500 ▼ 15 101 1,788,735
14:28:51 1,500 ▼ 15 1,322 1,788,634
14:28:51 1,500 ▼ 15 10 1,787,312
14:28:29 1,500 ▼ 15 300 1,787,302
14:28:15 1,505 ▼ 10 3 1,787,002
14:28:14 1,500 ▼ 15 630 1,786,999
14:28:03 1,500 ▼ 15 19 1,786,369
14:28:01 1,500 ▼ 15 1,720 1,786,350
14:27:50 1,500 ▼ 15 7,627 1,784,630
14:27:50 1,500 ▼ 15 500 1,777,003
14:27:17 1,505 ▼ 10 330 1,776,503
14:27:07 1,505 ▼ 10 19 1,776,173
14:26:55 1,505 ▼ 10 4 1,776,154
14:26:41 1,505 ▼ 10 15 1,776,150
14:26:38 1,505 ▼ 10 4 1,776,135
14:26:27 1,505 ▼ 10 1 1,776,131
14:26:22 1,505 ▼ 10 46 1,776,130
14:26:22 1,505 ▼ 10 54 1,776,084
14:26:18 1,505 ▼ 10 661 1,776,030
14:25:35 1,505 ▼ 10 17 1,775,369
14:25:30 1,500 ▼ 15 100 1,775,352
14:24:17 1,505 ▼ 10 100 1,775,252
14:24:04 1,505 ▼ 10 1 1,775,152
14:24:03 1,505 ▼ 10 1,000 1,775,151
14:24:00 1,505 ▼ 10 4 1,774,151
14:22:36 1,505 ▼ 10 4 1,774,147
14:22:33 1,500 ▼ 15 263 1,774,143
14:22:32 1,500 ▼ 15 1,000 1,773,880
14:22:32 1,500 ▼ 15 20 1,772,880
14:22:20 1,500 ▼ 15 3 1,772,860
14:21:51 1,500 ▼ 15 50 1,772,857
14:21:40 1,500 ▼ 15 15 1,772,807
14:21:38 1,500 ▼ 15 1 1,772,792
14:21:35 1,500 ▼ 15 100 1,772,791
14:21:32 1,500 ▼ 15 100 1,772,691
14:21:19 1,500 ▼ 15 100 1,772,591
14:20:44 1,495 ▼ 20 500 1,772,491
14:20:38 1,500 ▼ 15 570 1,771,991
14:20:20 1,495 ▼ 20 5,100 1,771,421
14:20:12 1,500 ▼ 15 4 1,766,321
14:19:48 1,500 ▼ 15 48 1,766,317
14:19:45 1,500 ▼ 15 4 1,766,269
14:19:02 1,500 ▼ 15 200 1,766,265
14:18:48 1,500 ▼ 15 100 1,766,065
14:18:38 1,500 ▼ 15 50 1,765,965
14:18:35 1,500 ▼ 15 49 1,765,915
14:18:32 1,500 ▼ 15 2 1,765,866
14:18:20 1,500 ▼ 15 100 1,765,864
14:18:18 1,500 ▼ 15 4 1,765,764
14:18:06 1,500 ▼ 15 500 1,765,760
14:18:02 1,500 ▼ 15 4 1,765,260
14:17:47 1,500 ▼ 15 500 1,765,256
14:17:05 1,500 ▼ 15 15 1,764,756
14:16:56 1,500 ▼ 15 15 1,764,741
14:16:24 1,500 ▼ 15 56 1,764,726
14:16:10 1,500 ▼ 15 200 1,764,670
14:16:05 1,500 ▼ 15 20 1,764,470
14:16:05 1,500 ▼ 15 79 1,764,450
14:16:05 1,500 ▼ 15 20 1,764,371
14:15:46 1,500 ▼ 15 1 1,764,351
14:15:36 1,500 ▼ 15 1 1,764,350
14:15:30 1,500 ▼ 15 4 1,764,349
14:15:27 1,495 ▼ 20 700 1,764,345
14:15:20 1,500 ▼ 15 52 1,763,645
14:15:17 1,495 ▼ 20 42 1,763,593
14:15:10 1,495 ▼ 20 3,000 1,763,551
14:15:04 1,500 ▼ 15 1 1,760,551
14:14:34 1,500 ▼ 15 200 1,760,550
14:14:01 1,500 ▼ 15 4 1,760,350
14:13:49 1,500 ▼ 15 5 1,760,346
14:13:44 1,500 ▼ 15 4 1,760,341
14:13:38 1,500 ▼ 15 5 1,760,337
14:13:30 1,500 ▼ 15 5 1,760,332
14:13:14 1,500 ▼ 15 46 1,760,327
14:12:07 1,500 ▼ 15 700 1,760,281
14:12:04 1,500 ▼ 15 3,837 1,759,581
14:12:04 1,500 ▼ 15 1 1,755,744
14:11:30 1,500 ▼ 15 179 1,755,743
14:11:21 1,500 ▼ 15 300 1,755,564
14:11:15 1,500 ▼ 15 4 1,755,264
14:11:09 1,500 ▼ 15 1,000 1,755,260
14:11:00 1,500 ▼ 15 8 1,754,260
14:10:55 1,500 ▼ 15 20 1,754,252
14:10:52 1,500 ▼ 15 2,000 1,754,232
14:10:47 1,500 ▼ 15 300 1,752,232
14:10:47 1,500 ▼ 15 90 1,751,932
14:10:06 1,495 ▼ 20 150 1,751,842
14:10:04 1,500 ▼ 15 54 1,751,692
14:09:59 1,500 ▼ 15 10 1,751,638
14:09:43 1,500 ▼ 15 3 1,751,628
14:09:36 1,500 ▼ 15 834 1,751,625
14:09:26 1,500 ▼ 15 4 1,750,791
14:09:21 1,500 ▼ 15 1 1,750,787
14:09:18 1,500 ▼ 15 10 1,750,786
14:08:43 1,500 ▼ 15 3 1,750,776
14:08:25 1,500 ▼ 15 1 1,750,773
14:08:16 1,500 ▼ 15 2 1,750,772
14:07:57 1,500 ▼ 15 500 1,750,770
14:07:21 1,500 ▼ 15 834 1,750,270
14:07:00 1,500 ▼ 15 3 1,749,436
14:06:54 1,500 ▼ 15 48 1,749,433
14:06:50 1,500 ▼ 15 968 1,749,385
14:06:48 1,495 ▼ 20 21,000 1,748,417
14:06:33 1,500 ▼ 15 920 1,727,417
14:06:29 1,500 ▼ 15 1 1,726,497
14:06:20 1,495 ▼ 20 3,000 1,726,496
14:06:16 1,500 ▼ 15 2,000 1,723,496
14:05:25 1,500 ▼ 15 4 1,721,496
14:05:16 1,500 ▼ 15 72 1,721,492
14:05:08 1,500 ▼ 15 4 1,721,420
14:04:52 1,500 ▼ 15 3,300 1,721,416
14:04:41 1,500 ▼ 15 250 1,718,116
14:04:21 1,500 ▼ 15 1 1,717,866
14:04:18 1,500 ▼ 15 1 1,717,865
14:03:51 1,500 ▼ 15 53 1,717,864
14:03:51 1,495 ▼ 20 300 1,717,811
14:02:45 1,500 ▼ 15 4 1,717,511
14:02:36 1,500 ▼ 15 8 1,717,507
14:01:48 1,500 ▼ 15 6 1,717,499
14:01:21 1,500 ▼ 15 133 1,717,493
14:01:15 1,500 ▼ 15 654 1,717,360
14:01:14 1,500 ▼ 15 121 1,716,706
14:01:07 1,500 ▼ 15 4 1,716,585
14:01:02 1,495 ▼ 20 5,000 1,716,581
14:00:51 1,500 ▼ 15 49 1,711,581
14:00:50 1,500 ▼ 15 4 1,711,532
13:59:48 1,500 ▼ 15 50 1,711,528
13:59:44 1,500 ▼ 15 50 1,711,478
13:59:43 1,500 ▼ 15 50 1,711,428
13:59:33 1,500 ▼ 15 50 1,711,378
13:59:33 1,500 ▼ 15 50 1,711,328
13:59:32 1,500 ▼ 15 50 1,711,278
13:59:31 1,500 ▼ 15 50 1,711,228
13:59:31 1,500 ▼ 15 50 1,711,178
13:59:30 1,500 ▼ 15 50 1,711,128
13:59:29 1,500 ▼ 15 50 1,711,078
13:59:29 1,500 ▼ 15 50 1,711,028
13:59:28 1,500 ▼ 15 50 1,710,978
13:59:27 1,500 ▼ 15 50 1,710,928
13:59:22 1,500 ▼ 15 1 1,710,878
13:58:34 1,495 ▼ 20 1,196 1,710,877
13:58:30 1,500 ▼ 15 4 1,709,681
13:58:27 1,495 ▼ 20 4,786 1,709,677
13:58:18 1,495 ▼ 20 1 1,704,891
13:58:04 1,500 ▼ 15 6 1,704,890
13:57:56 1,500 ▼ 15 3,033 1,704,884
13:57:51 1,500 ▼ 15 6 1,701,851
13:57:36 1,500 ▼ 15 53 1,701,845
13:57:36 1,500 ▼ 15 3,300 1,701,792
13:57:17 1,500 ▼ 15 500 1,698,492
13:57:04 1,500 ▼ 15 1,900 1,697,992
13:56:49 1,500 ▼ 15 4 1,696,092
13:56:45 1,495 ▼ 20 90 1,696,088
13:56:32 1,500 ▼ 15 4 1,695,998
13:55:07 1,500 ▼ 15 2 1,695,994
13:54:35 1,500 ▼ 15 2,000 1,695,992
13:54:19 1,500 ▼ 15 50 1,693,992
13:54:17 1,495 ▼ 20 1 1,693,942
13:54:15 1,500 ▼ 15 4 1,693,941
13:53:55 1,495 ▼ 20 1 1,693,937
13:53:37 1,500 ▼ 15 587 1,693,936
13:53:32 1,500 ▼ 15 8,431 1,693,349
13:52:31 1,505 ▼ 10 4 1,684,918
13:52:14 1,505 ▼ 10 4 1,684,914
13:50:29 1,500 ▼ 15 1 1,684,910
13:50:00 1,505 ▼ 10 4 1,684,909
13:49:04 1,505 ▼ 10 1,139 1,684,905
13:48:24 1,505 ▼ 10 1,041 1,683,766
13:48:24 1,505 ▼ 10 2,000 1,682,725
13:48:13 1,510 ▼ 5 4 1,680,725
13:48:10 1,505 ▼ 10 41 1,680,721
13:48:10 1,505 ▼ 10 3,176 1,680,680
13:48:10 1,505 ▼ 10 1,824 1,677,504
13:47:59 1,505 ▼ 10 46 1,675,680
13:47:56 1,505 ▼ 10 4 1,675,634
13:47:43 1,505 ▼ 10 25 1,675,630
13:47:40 1,505 ▼ 10 1 1,675,605
13:47:20 1,500 ▼ 15 264 1,675,604
13:46:05 1,505 ▼ 10 2 1,675,340
13:45:50 1,500 ▼ 15 1,919 1,675,338
13:45:50 1,500 ▼ 15 4,000 1,673,419
13:45:45 1,500 ▼ 15 3 1,669,419
13:45:28 1,500 ▼ 15 200 1,669,416
13:45:26 1,500 ▼ 15 698 1,669,216
13:45:25 1,500 ▼ 15 5,100 1,668,518
13:44:55 1,500 ▼ 15 3,230 1,663,418
13:44:55 1,505 ▼ 10 1 1,660,188
13:44:27 1,500 ▼ 15 131 1,660,187
13:44:09 1,500 ▼ 15 333 1,660,056
13:44:03 1,500 ▼ 15 3,204 1,659,723

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.09 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,503.46 ▲ 10.36 0.42%
코스닥 833.65 ▲ 2.79 0.34%
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.