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 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
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
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 1,046.12 (+6.69)    FUTURE 410.75 (+1.65)   Basis: -0.24
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
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

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,140.51 ▲ 10.42 0.33%
코스닥 1,046.12 ▲ 6.69 0.64%
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.