아세아텍
(050860) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 09.17 15:59 |
|
|
|
|
|
| 2,930 (2,935) |
|
[시가/고가/저가] 2,930 / 2,950 / 2,910 |
| 전일비/등락률 |
▼ 5 (-0.17%) |
매도호가/호가잔량 |
2,935 / 304 |
| 거래량/전일동시간대비 |
69,197 /▼ 67,500 |
매수호가/호가잔량 |
2,930 / 317 |
| 상한가/하한가 |
3,815 / 2,055 |
총매도/총매수잔량 |
9,171 / 24,151 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 300 |
2,985 |
 |
| 721 |
2,980 |
| 60 |
2,975 |
| 221 |
2,965 |
| 1,000 |
2,960 |
| 2,115 |
2,955 |
| 1,674 |
2,950 |
| 1,000 |
2,945 |
| 1,776 |
2,940 |
| 304 |
2,935 |
| |
|
2,930 |
317 |
| 2,925 |
1,439 |
| 2,920 |
752 |
| 2,915 |
1,533 |
| 2,910 |
4,993 |
| 2,905 |
4,037 |
| 2,900 |
7,839 |
| 2,895 |
684 |
| 2,890 |
1,603 |
| 2,885 |
954 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,171 |
14,980 |
24,151 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
72 |
|
|
| 아세아텍 050860 |
|
 |
|
KOSDAQ 1,046.12 (+6.69)
FUTURE
410.75 (+1.65)
Basis:
-0.24
|
|
 |
|
| 15:51:54 |
2,930 |
▼ 5 |
1 |
69,197 |
| 15:47:10 |
2,930 |
▼ 5 |
10 |
69,196 |
| 15:43:29 |
2,930 |
▼ 5 |
17 |
69,186 |
| 15:40:00 |
2,930 |
▼ 5 |
1 |
69,169 |
| 15:30:26 |
2,930 |
▼ 5 |
900 |
69,168 |
| 15:19:51 |
2,935 |
0 |
1 |
68,268 |
| 15:19:31 |
2,930 |
▼ 5 |
269 |
68,267 |
| 15:17:48 |
2,935 |
0 |
1 |
67,998 |
| 15:17:30 |
2,930 |
▼ 5 |
107 |
67,997 |
| 15:13:33 |
2,935 |
0 |
10 |
67,890 |
| 15:11:41 |
2,935 |
0 |
1 |
67,880 |
| 15:10:40 |
2,930 |
▼ 5 |
51 |
67,879 |
| 15:08:46 |
2,935 |
0 |
2 |
67,828 |
| 15:03:34 |
2,935 |
0 |
1 |
67,826 |
| 15:02:00 |
2,930 |
▼ 5 |
50 |
67,825 |
| 15:01:41 |
2,930 |
▼ 5 |
1 |
67,775 |
| 15:00:36 |
2,935 |
0 |
5 |
67,774 |
| 14:59:19 |
2,935 |
0 |
100 |
67,769 |
| 14:55:32 |
2,940 |
▲ 5 |
50 |
67,669 |
| 14:55:09 |
2,940 |
▲ 5 |
1 |
67,619 |
| 14:54:52 |
2,940 |
▲ 5 |
200 |
67,618 |
| 14:52:44 |
2,940 |
▲ 5 |
27 |
67,418 |
| 14:51:01 |
2,940 |
▲ 5 |
1 |
67,391 |
| 14:50:45 |
2,930 |
▼ 5 |
1,539 |
67,390 |
| 14:48:32 |
2,930 |
▼ 5 |
1 |
65,851 |
| 14:48:03 |
2,930 |
▼ 5 |
2,374 |
65,850 |
| 14:48:03 |
2,935 |
0 |
100 |
63,476 |
| 14:46:21 |
2,935 |
0 |
1 |
63,376 |
| 14:46:07 |
2,935 |
0 |
6 |
63,375 |
| 14:46:05 |
2,935 |
0 |
93 |
63,369 |
| 14:45:14 |
2,940 |
▲ 5 |
1 |
63,276 |
| 14:44:55 |
2,940 |
▲ 5 |
1 |
63,275 |
| 14:44:42 |
2,930 |
▼ 5 |
95 |
63,274 |
| 14:41:04 |
2,940 |
▲ 5 |
1 |
63,179 |
| 14:40:40 |
2,935 |
0 |
100 |
63,178 |
| 14:40:29 |
2,935 |
0 |
506 |
63,078 |
| 14:39:20 |
2,930 |
▼ 5 |
258 |
62,572 |
| 14:39:17 |
2,935 |
0 |
755 |
62,314 |
| 14:35:39 |
2,940 |
▲ 5 |
5 |
61,559 |
| 14:35:16 |
2,940 |
▲ 5 |
5 |
61,554 |
| 14:33:29 |
2,940 |
▲ 5 |
3 |
61,549 |
| 14:30:12 |
2,940 |
▲ 5 |
1 |
61,546 |
| 14:29:02 |
2,940 |
▲ 5 |
1 |
61,545 |
| 14:20:04 |
2,940 |
▲ 5 |
500 |
61,544 |
| 14:19:12 |
2,940 |
▲ 5 |
14 |
61,044 |
| 14:19:07 |
2,940 |
▲ 5 |
500 |
61,030 |
| 14:14:26 |
2,935 |
0 |
1 |
60,530 |
| 14:10:02 |
2,940 |
▲ 5 |
1,902 |
60,529 |
| 14:04:38 |
2,940 |
▲ 5 |
198 |
58,627 |
| 14:01:31 |
2,940 |
▲ 5 |
1,263 |
58,429 |
| 14:01:22 |
2,940 |
▲ 5 |
2 |
57,166 |
| 14:00:27 |
2,935 |
0 |
100 |
57,164 |
| 13:59:53 |
2,935 |
0 |
100 |
57,064 |
| 13:53:07 |
2,945 |
▲ 10 |
69 |
56,964 |
| 13:48:13 |
2,945 |
▲ 10 |
2 |
56,895 |
| 13:43:30 |
2,940 |
▲ 5 |
1 |
56,893 |
| 13:42:03 |
2,940 |
▲ 5 |
56 |
56,892 |
| 13:36:32 |
2,945 |
▲ 10 |
58 |
56,836 |
| 13:35:43 |
2,945 |
▲ 10 |
12 |
56,778 |
| 13:35:08 |
2,945 |
▲ 10 |
988 |
56,766 |
| 13:34:59 |
2,950 |
▲ 15 |
6 |
55,778 |
| 13:32:56 |
2,945 |
▲ 10 |
256 |
55,772 |
| 13:32:56 |
2,945 |
▲ 10 |
999 |
55,516 |
| 13:31:27 |
2,945 |
▲ 10 |
1 |
54,517 |
| 13:29:05 |
2,940 |
▲ 5 |
1,011 |
54,516 |
| 13:18:53 |
2,935 |
0 |
1 |
53,505 |
| 13:16:17 |
2,935 |
0 |
437 |
53,504 |
| 13:15:47 |
2,935 |
0 |
199 |
53,067 |
| 13:15:01 |
2,930 |
▼ 5 |
252 |
52,868 |
| 13:12:08 |
2,925 |
▼ 10 |
259 |
52,616 |
| 13:08:41 |
2,925 |
▼ 10 |
957 |
52,357 |
| 13:08:41 |
2,930 |
▼ 5 |
103 |
51,400 |
| 13:05:54 |
2,935 |
0 |
1 |
51,297 |
| 13:04:12 |
2,930 |
▼ 5 |
260 |
51,296 |
| 12:57:08 |
2,935 |
0 |
6 |
51,036 |
| 12:56:28 |
2,935 |
0 |
100 |
51,030 |
| 12:55:41 |
2,935 |
0 |
1 |
50,930 |
| 12:55:36 |
2,935 |
0 |
1 |
50,929 |
| 12:55:28 |
2,935 |
0 |
1 |
50,928 |
| 12:55:08 |
2,935 |
0 |
287 |
50,927 |
| 12:54:58 |
2,935 |
0 |
11 |
50,640 |
| 12:50:15 |
2,935 |
0 |
1 |
50,629 |
| 12:47:12 |
2,925 |
▼ 10 |
256 |
50,628 |
| 12:45:31 |
2,935 |
0 |
1 |
50,372 |
| 12:43:44 |
2,925 |
▼ 10 |
257 |
50,371 |
| 12:43:42 |
2,930 |
▼ 5 |
1,610 |
50,114 |
| 12:43:42 |
2,930 |
▼ 5 |
258 |
48,504 |
| 12:43:37 |
2,930 |
▼ 5 |
275 |
48,246 |
| 12:43:35 |
2,930 |
▼ 5 |
257 |
47,971 |
| 12:43:33 |
2,930 |
▼ 5 |
8,290 |
47,714 |
| 12:43:33 |
2,935 |
0 |
713 |
39,424 |
| 12:40:58 |
2,940 |
▲ 5 |
1 |
38,711 |
| 12:34:01 |
2,935 |
0 |
1 |
38,710 |
| 12:29:23 |
2,935 |
0 |
151 |
38,709 |
| 12:23:07 |
2,935 |
0 |
250 |
38,558 |
| 12:18:13 |
2,935 |
0 |
12 |
38,308 |
| 12:13:33 |
2,940 |
▲ 5 |
1 |
38,296 |
| 12:11:51 |
2,940 |
▲ 5 |
10 |
38,295 |
| 12:11:25 |
2,940 |
▲ 5 |
34 |
38,285 |
| 12:11:17 |
2,940 |
▲ 5 |
69 |
38,251 |
| 12:10:57 |
2,940 |
▲ 5 |
100 |
38,182 |
| 12:10:24 |
2,940 |
▲ 5 |
100 |
38,082 |
| 12:08:20 |
2,940 |
▲ 5 |
500 |
37,982 |
| 12:04:55 |
2,940 |
▲ 5 |
170 |
37,482 |
| 12:04:15 |
2,940 |
▲ 5 |
3 |
37,312 |
| 11:59:30 |
2,935 |
0 |
20 |
37,309 |
| 11:56:15 |
2,940 |
▲ 5 |
1 |
37,289 |
| 11:51:44 |
2,935 |
0 |
300 |
37,288 |
| 11:48:54 |
2,935 |
0 |
10 |
36,988 |
| 11:45:07 |
2,935 |
0 |
179 |
36,978 |
| 11:44:56 |
2,935 |
0 |
546 |
36,799 |
| 11:39:17 |
2,945 |
▲ 10 |
1 |
36,253 |
| 11:24:20 |
2,935 |
0 |
172 |
36,252 |
| 11:12:11 |
2,930 |
▼ 5 |
257 |
36,080 |
| 11:11:56 |
2,930 |
▼ 5 |
257 |
35,578 |
| 11:11:56 |
2,930 |
▼ 5 |
245 |
35,823 |
| 11:11:51 |
2,950 |
▲ 15 |
420 |
35,321 |
| 11:11:51 |
2,950 |
▲ 15 |
1,001 |
34,901 |
| 11:11:31 |
2,950 |
▲ 15 |
325 |
33,900 |
| 11:11:30 |
2,950 |
▲ 15 |
3,000 |
33,575 |
| 11:10:27 |
2,950 |
▲ 15 |
32 |
30,575 |
| 11:09:17 |
2,945 |
▲ 10 |
228 |
30,543 |
| 11:06:32 |
2,940 |
▲ 5 |
1 |
30,315 |
| 11:03:37 |
2,935 |
0 |
575 |
30,314 |
| 11:03:33 |
2,935 |
0 |
10 |
29,739 |
| 10:58:56 |
2,935 |
0 |
142 |
29,729 |
| 10:58:32 |
2,935 |
0 |
808 |
29,587 |
| 10:52:04 |
2,935 |
0 |
1 |
28,779 |
| 10:51:45 |
2,930 |
▼ 5 |
117 |
28,778 |
| 10:51:08 |
2,935 |
0 |
1,479 |
28,661 |
| 10:50:23 |
2,935 |
0 |
299 |
27,182 |
| 10:49:37 |
2,945 |
▲ 10 |
2 |
26,883 |
| 10:47:38 |
2,945 |
▲ 10 |
117 |
26,881 |
| 10:46:12 |
2,940 |
▲ 5 |
1 |
26,764 |
| 10:45:57 |
2,940 |
▲ 5 |
1 |
26,763 |
| 10:45:57 |
2,940 |
▲ 5 |
1 |
26,762 |
| 10:45:28 |
2,935 |
0 |
622 |
26,761 |
| 10:45:26 |
2,935 |
0 |
147 |
26,139 |
| 10:38:27 |
2,935 |
0 |
1 |
25,992 |
| 10:34:46 |
2,935 |
0 |
1 |
25,991 |
| 10:33:15 |
2,935 |
0 |
10 |
25,990 |
| 10:29:11 |
2,935 |
0 |
1 |
25,980 |
| 10:28:46 |
2,935 |
0 |
1 |
25,979 |
| 10:28:26 |
2,935 |
0 |
1 |
25,978 |
| 10:25:31 |
2,935 |
0 |
1 |
25,977 |
| 10:23:55 |
2,935 |
0 |
10 |
25,976 |
| 10:23:21 |
2,935 |
0 |
200 |
25,966 |
| 10:19:56 |
2,935 |
0 |
730 |
25,766 |
| 10:14:20 |
2,935 |
0 |
200 |
25,036 |
| 10:13:22 |
2,935 |
0 |
60 |
24,836 |
| 10:11:24 |
2,935 |
0 |
1 |
24,776 |
| 10:10:53 |
2,930 |
▼ 5 |
24 |
24,775 |
| 10:07:52 |
2,930 |
▼ 5 |
140 |
24,751 |
| 10:04:55 |
2,935 |
0 |
10 |
24,611 |
| 10:01:57 |
2,935 |
0 |
1 |
24,601 |
| 09:59:31 |
2,930 |
▼ 5 |
13 |
24,600 |
| 09:56:39 |
2,930 |
▼ 5 |
1 |
24,587 |
| 09:56:25 |
2,930 |
▼ 5 |
2 |
24,586 |
| 09:53:54 |
2,935 |
0 |
5 |
24,584 |
| 09:53:43 |
2,935 |
0 |
127 |
24,579 |
| 09:53:21 |
2,935 |
0 |
36 |
24,452 |
| 09:51:02 |
2,945 |
▲ 10 |
10 |
24,416 |
| 09:50:35 |
2,945 |
▲ 10 |
10 |
24,406 |
| 09:49:59 |
2,945 |
▲ 10 |
10 |
24,396 |
| 09:49:10 |
2,945 |
▲ 10 |
4 |
24,386 |
| 09:49:00 |
2,935 |
0 |
664 |
24,382 |
| 09:48:41 |
2,935 |
0 |
827 |
23,718 |
| 09:48:41 |
2,935 |
0 |
167 |
22,891 |
| 09:48:37 |
2,935 |
0 |
1,341 |
22,724 |
| 09:47:39 |
2,935 |
0 |
5 |
21,383 |
| 09:47:29 |
2,935 |
0 |
4 |
21,378 |
| 09:45:35 |
2,930 |
▼ 5 |
654 |
21,374 |
| 09:41:13 |
2,930 |
▼ 5 |
997 |
20,720 |
| 09:38:07 |
2,925 |
▼ 10 |
586 |
19,723 |
| 09:37:06 |
2,920 |
▼ 15 |
638 |
19,137 |
| 09:37:06 |
2,920 |
▼ 15 |
319 |
18,499 |
| 09:36:55 |
2,920 |
▼ 15 |
500 |
18,180 |
| 09:34:39 |
2,915 |
▼ 20 |
34 |
17,680 |
| 09:33:38 |
2,915 |
▼ 20 |
100 |
17,646 |
| 09:33:11 |
2,915 |
▼ 20 |
1,000 |
17,546 |
| 09:32:04 |
2,920 |
▼ 15 |
5 |
16,546 |
| 09:30:45 |
2,920 |
▼ 15 |
1 |
16,541 |
| 09:29:47 |
2,915 |
▼ 20 |
210 |
16,540 |
| 09:29:45 |
2,915 |
▼ 20 |
303 |
16,330 |
| 09:28:34 |
2,915 |
▼ 20 |
10 |
16,027 |
| 09:27:56 |
2,910 |
▼ 25 |
291 |
16,017 |
| 09:27:54 |
2,915 |
▼ 20 |
2,272 |
15,726 |
| 09:27:54 |
2,915 |
▼ 20 |
598 |
13,454 |
| 09:27:42 |
2,920 |
▼ 15 |
2 |
12,856 |
| 09:27:42 |
2,920 |
▼ 15 |
188 |
12,854 |
| 09:27:24 |
2,920 |
▼ 15 |
500 |
12,666 |
| 09:25:03 |
2,925 |
▼ 10 |
11 |
12,166 |
| 09:24:55 |
2,925 |
▼ 10 |
1 |
12,155 |
| 09:24:55 |
2,925 |
▼ 10 |
1 |
12,154 |
| 09:24:17 |
2,920 |
▼ 15 |
200 |
12,153 |
| 09:24:04 |
2,920 |
▼ 15 |
300 |
11,953 |
| 09:23:53 |
2,925 |
▼ 10 |
1 |
11,653 |
| 09:23:14 |
2,920 |
▼ 15 |
50 |
11,652 |
| 09:23:11 |
2,920 |
▼ 15 |
50 |
11,602 |
| 09:20:22 |
2,915 |
▼ 20 |
499 |
11,552 |
| 09:20:22 |
2,920 |
▼ 15 |
36 |
9,588 |
| 09:20:22 |
2,915 |
▼ 20 |
1,465 |
11,053 |
| 09:19:35 |
2,915 |
▼ 20 |
132 |
9,552 |
| 09:18:33 |
2,920 |
▼ 15 |
5 |
9,420 |
| 09:18:09 |
2,915 |
▼ 20 |
100 |
9,415 |
| 09:18:03 |
2,915 |
▼ 20 |
1,812 |
9,315 |
| 09:18:03 |
2,915 |
▼ 20 |
592 |
7,503 |
| 09:18:03 |
2,920 |
▼ 15 |
10 |
6,911 |
| 09:16:45 |
2,920 |
▼ 15 |
294 |
6,901 |
| 09:14:37 |
2,920 |
▼ 15 |
1,497 |
6,607 |
| 09:13:49 |
2,920 |
▼ 15 |
5 |
5,110 |
| 09:13:49 |
2,925 |
▼ 10 |
5 |
5,105 |
| 09:13:27 |
2,920 |
▼ 15 |
2 |
5,100 |
| 09:13:27 |
2,925 |
▼ 10 |
10 |
5,098 |
| 09:12:20 |
2,930 |
▼ 5 |
3 |
5,088 |
| 09:11:32 |
2,920 |
▼ 15 |
43 |
5,085 |
| 09:11:21 |
2,920 |
▼ 15 |
200 |
5,042 |
| 09:11:19 |
2,915 |
▼ 20 |
50 |
4,842 |
| 09:11:18 |
2,915 |
▼ 20 |
50 |
4,792 |
| 09:11:00 |
2,920 |
▼ 15 |
1,208 |
4,742 |
| 09:09:38 |
2,920 |
▼ 15 |
10 |
3,534 |
| 09:09:28 |
2,925 |
▼ 10 |
250 |
3,524 |
| 09:08:42 |
2,920 |
▼ 15 |
396 |
3,274 |
| 09:08:42 |
2,925 |
▼ 10 |
4 |
2,878 |
| 09:08:26 |
2,925 |
▼ 10 |
235 |
2,874 |
| 09:08:26 |
2,930 |
▼ 5 |
20 |
2,639 |
| 09:08:05 |
2,935 |
0 |
10 |
2,619 |
| 09:07:48 |
2,940 |
▲ 5 |
10 |
2,609 |
| 09:07:27 |
2,940 |
▲ 5 |
10 |
2,599 |
| 09:05:54 |
2,945 |
▲ 10 |
1 |
2,589 |
| 09:05:54 |
2,930 |
▼ 5 |
29 |
2,588 |
| 09:04:59 |
2,930 |
▼ 5 |
5 |
2,559 |
| 09:03:42 |
2,930 |
▼ 5 |
340 |
2,554 |
| 09:03:42 |
2,935 |
0 |
626 |
2,214 |
| 09:01:22 |
2,945 |
▲ 10 |
31 |
1,588 |
| 09:01:05 |
2,945 |
▲ 10 |
4 |
1,557 |
| 09:00:32 |
2,935 |
0 |
351 |
1,553 |
| 09:00:26 |
2,935 |
0 |
480 |
1,202 |
| 09:00:26 |
2,930 |
▼ 5 |
722 |
722 |
|
|
|
|
