아즈텍WB
(032080)
코스닥
벤처기업부
액면가 500원
  05.20 15:59

2,730 (2,700)   [시가/고가/저가] 2,695 / 2,760 / 2,695 
전일비/등락률 ▲ 30 (1.11%) 매도호가/호가잔량 2,730 / 620
거래량/전일동시간대비 84,448 /▼ 2,305 매수호가/호가잔량 2,725 / 1
상한가/하한가 3,510 / 1,890 총매도/총매수잔량 6,942 / 8,674

매도잔량 호가 매수잔량
1,774 2,775 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
623 2,770
413 2,765
41 2,760
74 2,755
44 2,750
489 2,745
1,587 2,740
1,277 2,735
620 2,730
 
2,725 1
2,720 1
2,715 640
2,710 148
2,705 224
2,700 5,526
2,695 869
2,690 152
2,685 390
2,680 723
 
총매도잔량 순매수잔량 총매수잔량
6,942 1,732 8,674
시간외잔량 시간외잔량
0 0
 
아즈텍WB 032080
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 879.88 (+16.08)    FUTURE 349.65 (+7.55)   Basis: 0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 2,730 ▲ 30 2,296 84,448
15:19:54 2,730 ▲ 30 1 82,152
15:19:54 2,725 ▲ 25 1 82,151
15:19:41 2,710 ▲ 10 5 82,150
15:19:41 2,710 ▲ 10 3 82,145
15:19:35 2,720 ▲ 20 2 82,142
15:19:25 2,710 ▲ 10 2 82,140
15:19:15 2,710 ▲ 10 15 82,138
15:19:15 2,710 ▲ 10 16 82,123
15:19:15 2,725 ▲ 25 2 82,107
15:19:11 2,710 ▲ 10 151 82,105
15:19:11 2,725 ▲ 25 2 81,954
15:18:34 2,725 ▲ 25 2 81,952
15:18:16 2,730 ▲ 30 1 81,950
15:17:24 2,725 ▲ 25 3 81,949
15:17:24 2,730 ▲ 30 3 81,946
15:17:03 2,735 ▲ 35 10 81,943
15:16:00 2,735 ▲ 35 1 81,933
15:15:38 2,735 ▲ 35 29 81,932
15:12:12 2,735 ▲ 35 459 81,903
15:11:32 2,735 ▲ 35 522 81,444
15:11:28 2,730 ▲ 30 104 80,922
15:11:02 2,730 ▲ 30 261 80,818
15:09:51 2,725 ▲ 25 2 80,557
15:09:50 2,725 ▲ 25 2 80,555
15:09:50 2,730 ▲ 30 200 80,553
15:07:51 2,735 ▲ 35 1 80,353
15:06:54 2,730 ▲ 30 367 80,352
15:06:54 2,730 ▲ 30 500 79,985
15:00:47 2,735 ▲ 35 1 79,485
14:59:59 2,730 ▲ 30 250 79,484
14:56:01 2,730 ▲ 30 300 79,234
14:55:22 2,730 ▲ 30 549 78,934
14:53:19 2,735 ▲ 35 11 78,385
14:53:12 2,735 ▲ 35 1 78,374
14:50:58 2,730 ▲ 30 33 78,373
14:50:57 2,735 ▲ 35 1 78,340
14:50:18 2,730 ▲ 30 4 78,339
14:48:59 2,735 ▲ 35 35 78,335
14:45:38 2,735 ▲ 35 29 78,300
14:40:11 2,735 ▲ 35 1 78,271
14:39:59 2,725 ▲ 25 164 78,270
14:37:27 2,735 ▲ 35 1 78,106
14:36:13 2,730 ▲ 30 87 78,105
14:36:08 2,730 ▲ 30 200 78,018
14:35:22 2,730 ▲ 30 1,282 77,818
14:35:22 2,725 ▲ 25 218 76,536
14:34:22 2,710 ▲ 10 113 76,318
14:34:22 2,710 ▲ 10 811 76,205
14:34:22 2,700  0 122 75,394
14:34:22 2,705 ▲ 5 827 75,272
14:34:22 2,710 ▲ 10 811 74,445
14:34:03 2,705 ▲ 5 1,314 73,634
14:34:03 2,710 ▲ 10 477 72,320
14:34:03 2,715 ▲ 15 301 71,843
14:34:03 2,720 ▲ 20 410 71,542
14:34:03 2,725 ▲ 25 756 71,132
14:34:03 2,730 ▲ 30 12 70,376
14:33:09 2,730 ▲ 30 250 70,364
14:31:09 2,730 ▲ 30 330 70,114
14:28:53 2,730 ▲ 30 1 69,784
14:27:42 2,725 ▲ 25 206 69,783
14:26:35 2,735 ▲ 35 1 69,577
14:26:27 2,730 ▲ 30 247 69,576
14:25:14 2,735 ▲ 35 2 69,329
14:25:08 2,730 ▲ 30 100 69,327
14:25:06 2,735 ▲ 35 2 69,227
14:23:08 2,730 ▲ 30 19 69,225
14:20:56 2,735 ▲ 35 184 69,206
14:18:21 2,735 ▲ 35 2 69,022
14:17:36 2,725 ▲ 25 61 69,020
14:17:34 2,730 ▲ 30 35 68,959
14:17:32 2,735 ▲ 35 5 68,924
14:17:17 2,740 ▲ 40 1 68,919
14:16:24 2,735 ▲ 35 7 68,918
14:16:24 2,735 ▲ 35 1 68,911
14:15:38 2,740 ▲ 40 29 68,910
14:15:27 2,735 ▲ 35 953 68,881
14:15:27 2,730 ▲ 30 434 67,928
14:10:53 2,725 ▲ 25 71 67,494
14:10:10 2,725 ▲ 25 217 67,423
14:07:57 2,730 ▲ 30 28 67,206
14:04:53 2,730 ▲ 30 67 67,178
13:59:28 2,735 ▲ 35 1 67,111
13:58:52 2,725 ▲ 25 200 67,110
13:57:04 2,725 ▲ 25 103 66,910
13:57:04 2,725 ▲ 25 360 66,807
13:50:06 2,735 ▲ 35 1 66,447
13:49:52 2,730 ▲ 30 266 66,446
13:45:38 2,735 ▲ 35 29 66,180
13:44:45 2,730 ▲ 30 523 66,151
13:43:32 2,730 ▲ 30 1 65,628
13:42:15 2,725 ▲ 25 20 65,627
13:42:04 2,725 ▲ 25 374 65,607
13:41:50 2,725 ▲ 25 1,000 65,233
13:40:54 2,725 ▲ 25 1 64,233
13:37:04 2,720 ▲ 20 60 64,232
13:34:30 2,720 ▲ 20 20 64,172
13:34:29 2,725 ▲ 25 50 64,152
13:30:12 2,725 ▲ 25 1 64,102
13:30:04 2,725 ▲ 25 1 64,101
13:27:59 2,725 ▲ 25 1 64,100
13:27:58 2,725 ▲ 25 1 64,099
13:27:56 2,725 ▲ 25 1 64,098
13:27:55 2,725 ▲ 25 1 64,097
13:27:54 2,725 ▲ 25 1 64,096
13:27:53 2,725 ▲ 25 1 64,095
13:27:53 2,725 ▲ 25 1 64,094
13:27:52 2,725 ▲ 25 1 64,093
13:27:43 2,725 ▲ 25 1 64,092
13:27:41 2,725 ▲ 25 1 64,091
13:24:53 2,725 ▲ 25 122 64,090
13:24:30 2,725 ▲ 25 1 63,968
13:20:53 2,720 ▲ 20 500 63,967
13:20:14 2,720 ▲ 20 205 63,467
13:20:01 2,715 ▲ 15 96 63,262
13:19:56 2,715 ▲ 15 110 63,166
13:17:03 2,720 ▲ 20 17 63,056
13:16:26 2,720 ▲ 20 10 63,039
13:16:15 2,720 ▲ 20 10 63,029
13:15:38 2,720 ▲ 20 29 63,019
13:15:10 2,720 ▲ 20 53 62,990
13:10:02 2,725 ▲ 25 10 62,937
13:03:28 2,725 ▲ 25 244 62,927
13:00:43 2,725 ▲ 25 10 62,683
12:58:41 2,725 ▲ 25 1 62,673
12:57:33 2,720 ▲ 20 272 62,672
12:56:41 2,720 ▲ 20 1 62,400
12:51:11 2,705 ▲ 5 2 62,399
12:49:38 2,720 ▲ 20 1 62,397
12:46:10 2,705 ▲ 5 1 62,396
12:45:38 2,725 ▲ 25 7 62,395
12:45:38 2,715 ▲ 15 7 62,381
12:45:38 2,720 ▲ 20 7 62,388
12:45:38 2,710 ▲ 10 9 62,374
12:44:31 2,705 ▲ 5 665 62,365
12:44:00 2,705 ▲ 5 170 61,700
12:43:52 2,705 ▲ 5 10 61,530
12:42:59 2,705 ▲ 5 1 61,520
12:42:38 2,705 ▲ 5 1 61,519
12:42:32 2,705 ▲ 5 27 61,518
12:42:04 2,705 ▲ 5 100 61,491
12:40:23 2,720 ▲ 20 2 61,391
12:39:25 2,710 ▲ 10 12 60,243
12:39:25 2,705 ▲ 5 1,146 61,389
12:39:25 2,715 ▲ 15 209 60,231
12:35:49 2,725 ▲ 25 1 60,022
12:34:49 2,725 ▲ 25 1 60,021
12:32:58 2,720 ▲ 20 23 60,020
12:32:58 2,720 ▲ 20 484 59,997
12:31:41 2,720 ▲ 20 2 59,513
12:30:39 2,720 ▲ 20 2 59,511
12:27:46 2,720 ▲ 20 10 59,509
12:27:37 2,720 ▲ 20 10 59,499
12:26:18 2,715 ▲ 15 70 59,489
12:25:29 2,715 ▲ 15 300 59,419
12:24:11 2,720 ▲ 20 2 59,119
12:21:59 2,715 ▲ 15 250 59,117
12:20:47 2,715 ▲ 15 2 58,867
12:19:24 2,715 ▲ 15 1 58,865
12:17:50 2,710 ▲ 10 19 58,864
12:17:50 2,715 ▲ 15 100 58,845
12:16:10 2,715 ▲ 15 100 58,745
12:16:08 2,715 ▲ 15 1 58,645
12:15:38 2,715 ▲ 15 30 58,644
12:13:52 2,710 ▲ 10 43 58,614
12:11:40 2,710 ▲ 10 459 58,571
12:11:40 2,710 ▲ 10 41 58,112
12:11:18 2,720 ▲ 20 56 58,071
12:11:18 2,720 ▲ 20 89 58,015
12:11:18 2,720 ▲ 20 582 57,926
12:08:05 2,725 ▲ 25 83 57,344
12:06:12 2,725 ▲ 25 1 57,261
12:06:12 2,725 ▲ 25 116 57,260
12:05:25 2,725 ▲ 25 1 57,144
12:04:32 2,720 ▲ 20 1,118 57,143
12:03:15 2,710 ▲ 10 69 56,025
12:03:06 2,715 ▲ 15 127 55,956
12:02:59 2,720 ▲ 20 69 55,829
12:00:59 2,725 ▲ 25 1 55,760
11:59:59 2,720 ▲ 20 131 55,759
11:57:50 2,720 ▲ 20 6 55,628
11:57:32 2,720 ▲ 20 1 55,622
11:57:09 2,720 ▲ 20 15 55,621
11:56:22 2,720 ▲ 20 64 55,606
11:55:13 2,730 ▲ 30 35 55,542
11:44:48 2,735 ▲ 35 10 55,507
11:41:39 2,735 ▲ 35 4 55,497
11:40:40 2,735 ▲ 35 1 55,493
11:40:02 2,735 ▲ 35 36 55,492
11:39:27 2,740 ▲ 40 255 55,456
11:39:27 2,735 ▲ 35 3 55,201
11:39:27 2,730 ▲ 30 742 55,198
11:38:56 2,720 ▲ 20 104 54,456
11:38:56 2,720 ▲ 20 653 54,352
11:38:53 2,730 ▲ 30 6,742 53,699
11:38:53 2,730 ▲ 30 2,301 46,957
11:38:51 2,735 ▲ 35 16 44,656
11:38:47 2,735 ▲ 35 22 44,640
11:33:01 2,740 ▲ 40 5 44,618
11:31:14 2,740 ▲ 40 1 44,613
11:31:05 2,740 ▲ 40 627 44,612
11:24:26 2,740 ▲ 40 513 43,985
11:23:29 2,740 ▲ 40 3,138 43,472
11:21:50 2,735 ▲ 35 50 40,334
11:21:02 2,735 ▲ 35 223 40,284
11:20:58 2,735 ▲ 35 777 40,061
11:20:11 2,730 ▲ 30 721 39,284
11:20:11 2,725 ▲ 25 354 38,563
11:19:29 2,720 ▲ 20 185 38,209
11:12:41 2,715 ▲ 15 105 38,024
11:11:16 2,715 ▲ 15 10 37,919
11:10:26 2,715 ▲ 15 7 37,909
11:09:10 2,715 ▲ 15 13 37,902
11:07:18 2,715 ▲ 15 5 37,889
11:05:45 2,720 ▲ 20 2 37,884
11:05:44 2,720 ▲ 20 20 37,882
11:05:44 2,715 ▲ 15 4 37,862
11:05:44 2,710 ▲ 10 5 37,858
11:05:44 2,705 ▲ 5 2 37,853
11:04:55 2,705 ▲ 5 25 37,851
11:03:38 2,700  0 6 37,826
11:02:58 2,700  0 138 37,820
11:01:51 2,700  0 7 37,682
11:00:24 2,705 ▲ 5 1 37,675
10:59:58 2,700  0 150 37,674
10:59:39 2,700  0 11 37,524
10:56:27 2,700  0 11 37,513
10:54:52 2,700  0 300 37,502
10:52:47 2,700  0 707 37,202
10:51:49 2,705 ▲ 5 26 36,495
10:51:32 2,700  0 1 36,469
10:50:54 2,700  0 254 36,468
10:48:23 2,700  0 263 36,214
10:48:17 2,710 ▲ 10 2 35,951
10:47:14 2,700  0 422 35,949
10:47:14 2,705 ▲ 5 1,078 35,527
10:46:42 2,705 ▲ 5 15 34,449
10:45:20 2,710 ▲ 10 1 34,434
10:43:13 2,705 ▲ 5 1 34,433
10:43:03 2,710 ▲ 10 5 34,432
10:41:06 2,710 ▲ 10 1 34,427
10:40:45 2,705 ▲ 5 289 34,426
10:40:37 2,705 ▲ 5 2 34,137
10:40:32 2,705 ▲ 5 50 34,135
10:39:26 2,705 ▲ 5 10 34,085
10:37:49 2,705 ▲ 5 2 34,075
10:35:19 2,700  0 654 34,073
10:35:17 2,700  0 5 32,256
10:35:17 2,700  0 1,163 33,419
10:35:04 2,700  0 1,070 32,251
10:35:04 2,700  0 500 31,181
10:34:50 2,700  0 2,490 30,681
10:34:50 2,705 ▲ 5 544 28,191
10:34:50 2,710 ▲ 10 2,213 27,647
10:34:50 2,715 ▲ 15 862 25,434
10:34:35 2,715 ▲ 15 138 24,572
10:33:25 2,715 ▲ 15 1 24,434
10:31:40 2,710 ▲ 10 15 24,433
10:28:24 2,725 ▲ 25 2 24,418
10:27:24 2,715 ▲ 15 495 24,416
10:26:55 2,725 ▲ 25 200 23,921
10:25:02 2,725 ▲ 25 2 23,721
10:23:34 2,715 ▲ 15 323 23,719
10:23:06 2,720 ▲ 20 69 23,396
10:22:48 2,725 ▲ 25 18 23,327
10:22:30 2,725 ▲ 25 582 23,309
10:22:30 2,725 ▲ 25 107 22,727
10:21:51 2,725 ▲ 25 2 22,620
10:19:26 2,720 ▲ 20 132 22,618
10:18:12 2,725 ▲ 25 2 22,486
10:18:04 2,720 ▲ 20 1 22,484
10:16:22 2,720 ▲ 20 184 22,483
10:13:41 2,720 ▲ 20 116 22,299
10:13:08 2,720 ▲ 20 300 22,183
10:12:54 2,715 ▲ 15 671 21,883
10:12:47 2,715 ▲ 15 15 21,212
10:10:05 2,720 ▲ 20 10 21,197
10:09:44 2,715 ▲ 15 15 21,187
10:08:59 2,720 ▲ 20 65 21,172
10:08:52 2,720 ▲ 20 5 21,107
10:07:44 2,720 ▲ 20 2 21,102
10:07:12 2,715 ▲ 15 15 21,100
10:05:42 2,720 ▲ 20 2 21,085
10:04:10 2,715 ▲ 15 15 21,083
09:58:16 2,720 ▲ 20 16 21,068
09:57:51 2,715 ▲ 15 119 21,052
09:57:06 2,715 ▲ 15 15 20,933
09:55:15 2,715 ▲ 15 1 20,918
09:54:23 2,720 ▲ 20 340 20,917
09:53:34 2,720 ▲ 20 15 20,577
09:50:52 2,725 ▲ 25 1 20,562
09:50:49 2,720 ▲ 20 2,000 20,561
09:50:36 2,720 ▲ 20 15 18,561
09:48:17 2,730 ▲ 30 2 18,546
09:48:13 2,730 ▲ 30 1 18,544
09:46:15 2,735 ▲ 35 1,698 18,543
09:46:13 2,735 ▲ 35 302 16,845
09:45:53 2,730 ▲ 30 249 16,543
09:45:53 2,730 ▲ 30 1,751 16,294
09:44:53 2,725 ▲ 25 1 14,543
09:41:09 2,725 ▲ 25 24 14,542
09:41:05 2,730 ▲ 30 183 14,518
09:40:59 2,750 ▲ 50 1 14,335
09:40:54 2,730 ▲ 30 1 14,334
09:40:46 2,735 ▲ 35 20 14,333
09:40:44 2,735 ▲ 35 10 14,313
09:40:38 2,735 ▲ 35 1 14,303
09:40:21 2,760 ▲ 60 270 14,302
09:40:21 2,755 ▲ 55 21 14,032
09:40:21 2,750 ▲ 50 122 14,011
09:40:21 2,745 ▲ 45 89 13,889
09:40:21 2,740 ▲ 40 44 13,800
09:40:21 2,735 ▲ 35 38 13,756
09:40:21 2,730 ▲ 30 16 13,718
09:40:20 2,725 ▲ 25 190 13,702
09:38:53 2,735 ▲ 35 10 13,512
09:38:09 2,730 ▲ 30 41 13,502
09:37:29 2,730 ▲ 30 7 13,461
09:37:00 2,735 ▲ 35 28 13,454
09:37:00 2,730 ▲ 30 9 13,426
09:36:42 2,725 ▲ 25 42 13,417
09:35:06 2,720 ▲ 20 119 13,375
09:34:58 2,715 ▲ 15 218 13,256
09:34:49 2,715 ▲ 15 15 13,038
09:34:29 2,715 ▲ 15 326 13,023
09:33:38 2,720 ▲ 20 190 12,697
09:33:08 2,720 ▲ 20 4 12,507
09:32:41 2,720 ▲ 20 10 12,503
09:32:13 2,720 ▲ 20 30 12,493
09:31:46 2,720 ▲ 20 900 12,463
09:31:01 2,715 ▲ 15 390 11,563
09:30:51 2,715 ▲ 15 13 11,173
09:30:18 2,715 ▲ 15 470 11,160
09:30:04 2,715 ▲ 15 15 10,690
09:28:43 2,720 ▲ 20 100 10,675
09:28:21 2,720 ▲ 20 100 10,575
09:27:55 2,715 ▲ 15 15 10,475
09:26:30 2,715 ▲ 15 263 10,460
09:25:51 2,720 ▲ 20 399 10,197
09:25:39 2,720 ▲ 20 207 9,798
09:25:25 2,720 ▲ 20 15 9,591
09:25:08 2,720 ▲ 20 13 9,576
09:24:08 2,720 ▲ 20 1 9,563
09:23:38 2,720 ▲ 20 15 9,562
09:20:38 2,740 ▲ 40 3 9,547
09:20:38 2,735 ▲ 35 1 9,544
09:20:38 2,730 ▲ 30 1 9,543
09:20:26 2,730 ▲ 30 4 9,524
09:20:26 2,735 ▲ 35 18 9,542
09:20:12 2,735 ▲ 35 16 9,520
09:19:58 2,730 ▲ 30 3 9,504
09:19:50 2,725 ▲ 25 39 9,501
09:19:39 2,720 ▲ 20 25 9,462
09:19:03 2,715 ▲ 15 15 9,437
09:17:49 2,715 ▲ 15 700 9,422
09:17:16 2,715 ▲ 15 15 8,722
09:17:15 2,715 ▲ 15 260 8,707
09:17:14 2,715 ▲ 15 10 8,447
09:16:39 2,715 ▲ 15 528 8,437
09:15:36 2,715 ▲ 15 15 7,909
09:15:12 2,715 ▲ 15 1,000 7,894
09:14:21 2,720 ▲ 20 35 6,894
09:13:04 2,720 ▲ 20 20 6,859
09:12:42 2,715 ▲ 15 15 6,839
09:11:24 2,720 ▲ 20 1 6,824
09:11:11 2,720 ▲ 20 300 6,823
09:10:45 2,720 ▲ 20 11 6,523
09:10:43 2,720 ▲ 20 19 6,512
09:10:29 2,720 ▲ 20 460 6,493
09:10:00 2,720 ▲ 20 110 6,033
09:09:27 2,715 ▲ 15 64 5,910
09:09:27 2,720 ▲ 20 13 5,923
09:09:27 2,710 ▲ 10 43 5,846
09:09:25 2,710 ▲ 10 10 5,803
09:09:05 2,705 ▲ 5 15 5,793
09:08:28 2,710 ▲ 10 75 5,778
09:07:51 2,705 ▲ 5 684 5,703
09:07:51 2,700  0 1,602 5,019
09:05:17 2,695 ▼ 5 16 3,417
09:04:20 2,695 ▼ 5 15 3,401
09:04:09 2,700  0 294 3,386
09:03:40 2,700  0 2 3,092
09:03:27 2,700  0 15 3,090
09:02:42 2,700  0 2 3,075
09:02:31 2,700  0 15 3,073
09:01:37 2,700  0 15 3,058
09:01:19 2,705 ▲ 5 10 3,043
09:00:57 2,700  0 494 3,033
09:00:29 2,700  0 1,000 2,539
09:00:19 2,695 ▼ 5 1,539 1,539

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,639.29 ▲ 46.95 1.81%
코스닥 879.88 ▲ 16.08 1.86%
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.