아세아텍
(050860)
코스닥
중견기업부
액면가 500원
  01.18 15:59

2,865 (2,870)   [시가/고가/저가] 2,870 / 2,930 / 2,845 
전일비/등락률 ▼ 5 (-0.17%) 매도호가/호가잔량 2,865 / 422
거래량/전일동시간대비 110,575 /▲ 51,813 매수호가/호가잔량 2,855 / 3
상한가/하한가 3,730 / 2,010 총매도/총매수잔량 10,925 / 12,259

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

매도잔량 호가 매수잔량
2,625 2,920 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 2,915
2,065 2,910
56 2,905
964 2,900
871 2,895
402 2,880
29 2,875
3,481 2,870
422 2,865
 
2,855 3
2,850 10
2,845 5
2,840 2,015
2,835 147
2,830 1,164
2,825 1,143
2,820 2,240
2,815 5,009
2,810 523
 
총매도잔량 순매수잔량 총매수잔량
10,925 1,334 12,259
시간외잔량 시간외잔량
202 0
 
아세아텍 050860
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 943.94 (-13.96)    FUTURE 380.65 (-3.65)   Basis: -0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 2,865 ▼ 5 100 110,575
15:30:30 2,865 ▼ 5 682 110,475
15:19:58 2,865 ▼ 5 1 109,793
15:19:58 2,865 ▼ 5 6 109,792
15:19:57 2,865 ▼ 5 1 109,786
15:19:53 2,865 ▼ 5 7 109,785
15:19:53 2,865 ▼ 5 5 109,778
15:19:33 2,865 ▼ 5 7 109,773
15:19:09 2,870  0 16 109,766
15:19:09 2,865 ▼ 5 3 109,750
15:19:09 2,865 ▼ 5 143 109,747
15:19:00 2,870  0 6 109,604
15:18:58 2,870  0 22 109,598
15:18:58 2,865 ▼ 5 227 109,576
15:18:53 2,865 ▼ 5 11 109,349
15:18:33 2,865 ▼ 5 22 109,338
15:17:54 2,865 ▼ 5 175 109,316
15:17:53 2,865 ▼ 5 11 109,141
15:17:33 2,865 ▼ 5 11 109,130
15:17:13 2,865 ▼ 5 11 109,119
15:16:53 2,865 ▼ 5 13 109,108
15:16:30 2,865 ▼ 5 28 109,095
15:13:49 2,855 ▼ 15 83 109,067
15:13:49 2,860 ▼ 10 318 108,984
15:13:33 2,865 ▼ 5 11 108,666
15:13:12 2,865 ▼ 5 20 108,655
15:12:38 2,865 ▼ 5 13 108,635
15:12:32 2,860 ▼ 10 1 108,622
15:12:12 2,860 ▼ 10 11 108,621
15:11:52 2,860 ▼ 10 11 108,610
15:11:32 2,860 ▼ 10 11 108,599
15:11:12 2,860 ▼ 10 11 108,588
15:10:52 2,860 ▼ 10 11 108,577
15:10:32 2,860 ▼ 10 11 108,566
15:10:12 2,860 ▼ 10 11 108,555
15:09:52 2,860 ▼ 10 12 108,544
15:09:32 2,860 ▼ 10 11 108,532
15:09:12 2,860 ▼ 10 11 108,521
15:08:52 2,860 ▼ 10 11 108,510
15:08:32 2,860 ▼ 10 11 108,499
15:08:12 2,860 ▼ 10 11 108,488
15:07:52 2,860 ▼ 10 11 108,477
15:07:32 2,860 ▼ 10 11 108,466
15:07:12 2,860 ▼ 10 11 108,455
15:06:52 2,860 ▼ 10 12 108,444
15:06:32 2,860 ▼ 10 12 108,432
15:06:08 2,860 ▼ 10 10 108,420
15:05:52 2,860 ▼ 10 11 108,410
15:05:32 2,860 ▼ 10 11 108,399
15:05:12 2,860 ▼ 10 8 108,388
15:04:56 2,860 ▼ 10 14 108,380
15:04:31 2,865 ▼ 5 22 108,366
15:03:51 2,865 ▼ 5 27 108,344
15:02:23 2,845 ▼ 25 65 108,317
15:01:46 2,845 ▼ 25 1,500 108,252
15:01:23 2,845 ▼ 25 34 106,752
15:01:23 2,850 ▼ 20 68 106,718
15:01:23 2,845 ▼ 25 1,605 106,650
15:00:24 2,850 ▼ 20 195 105,045
15:00:24 2,850 ▼ 20 610 104,850
14:59:12 2,850 ▼ 20 2 104,240
14:58:59 2,855 ▼ 15 545 104,238
14:56:54 2,855 ▼ 15 300 103,693
14:52:24 2,865 ▼ 5 766 103,393
14:52:10 2,865 ▼ 5 300 102,627
14:47:40 2,865 ▼ 5 132 102,327
14:47:38 2,860 ▼ 10 18 102,195
14:47:38 2,865 ▼ 5 17,302 102,177
14:47:36 2,865 ▼ 5 700 84,875
14:47:22 2,865 ▼ 5 5,204 84,175
14:46:51 2,865 ▼ 5 48 78,971
14:45:09 2,870  0 2 78,923
14:44:53 2,865 ▼ 5 50 78,921
14:40:35 2,875 ▲ 5 500 78,871
14:40:23 2,870  0 619 78,371
14:40:23 2,870  0 209 77,752
14:40:22 2,870  0 808 77,543
14:40:22 2,870  0 808 76,735
14:40:14 2,870  0 640 75,927
14:36:22 2,860 ▼ 10 629 75,287
14:33:00 2,850 ▼ 20 857 74,658
14:32:51 2,855 ▼ 15 223 73,801
14:32:24 2,860 ▼ 10 3 73,578
14:32:00 2,860 ▼ 10 3 73,575
14:30:26 2,860 ▼ 10 80 73,572
14:29:41 2,860 ▼ 10 17 73,492
14:29:23 2,860 ▼ 10 200 73,475
14:26:04 2,870  0 17 73,275
14:25:14 2,870  0 50 73,258
14:25:01 2,870  0 50 73,208
14:10:57 2,870  0 11 73,158
14:10:57 2,870  0 489 73,147
14:09:36 2,850 ▼ 20 128 72,658
14:07:15 2,870  0 839 72,530
14:06:52 2,850 ▼ 20 1,163 71,691
14:04:55 2,850 ▼ 20 20 70,528
14:01:29 2,850 ▼ 20 2,108 70,508
14:01:29 2,855 ▼ 15 1,892 68,400
13:48:03 2,860 ▼ 10 100 66,508
13:47:32 2,860 ▼ 10 100 66,408
13:44:27 2,855 ▼ 15 98 66,308
13:44:17 2,855 ▼ 15 1 66,210
13:43:53 2,855 ▼ 15 20 66,209
13:43:35 2,850 ▼ 20 200 66,189
13:41:10 2,850 ▼ 20 500 65,989
13:41:10 2,850 ▼ 20 500 65,489
13:41:10 2,850 ▼ 20 1,585 64,989
13:40:24 2,850 ▼ 20 177 63,404
13:40:05 2,855 ▼ 15 402 63,227
13:32:58 2,855 ▼ 15 1 62,825
13:31:44 2,850 ▼ 20 808 62,824
13:31:44 2,850 ▼ 20 216 62,016
13:31:38 2,850 ▼ 20 700 61,800
13:28:59 2,850 ▼ 20 100 61,100
13:21:46 2,850 ▼ 20 808 61,000
13:21:46 2,850 ▼ 20 700 60,192
13:21:34 2,850 ▼ 20 808 59,492
13:21:34 2,850 ▼ 20 100 58,684
13:18:53 2,850 ▼ 20 5,193 58,584
13:18:53 2,855 ▼ 15 7 53,391
13:14:20 2,855 ▼ 15 5 53,384
13:11:54 2,855 ▼ 15 2 53,379
13:11:42 2,850 ▼ 20 20 53,377
13:08:17 2,855 ▼ 15 90 53,357
13:06:55 2,855 ▼ 15 2 53,267
13:06:55 2,855 ▼ 15 6 53,265
13:06:34 2,855 ▼ 15 401 53,259
13:05:15 2,855 ▼ 15 1,252 52,858
13:04:11 2,855 ▼ 15 40 51,606
12:54:41 2,850 ▼ 20 1 51,566
12:54:41 2,850 ▼ 20 193 51,565
12:54:41 2,855 ▼ 15 1,549 51,372
12:53:32 2,855 ▼ 15 11 49,823
12:53:20 2,860 ▼ 10 476 49,812
12:50:52 2,865 ▼ 5 216 49,336
12:49:50 2,870  0 8 49,120
12:49:50 2,870  0 2 49,112
12:40:56 2,880 ▲ 10 5 49,110
12:38:54 2,870  0 430 49,105
12:38:44 2,875 ▲ 5 1 48,210
12:38:44 2,870  0 465 48,675
12:27:41 2,870  0 1 48,209
12:25:21 2,870  0 1,661 48,208
12:23:48 2,875 ▲ 5 401 46,547
12:23:48 2,880 ▲ 10 187 46,146
12:22:04 2,880 ▲ 10 401 45,959
12:21:16 2,900 ▲ 30 9 45,558
12:17:17 2,900 ▲ 30 1 45,549
12:15:05 2,880 ▲ 10 2 45,548
12:15:04 2,875 ▲ 5 115 45,546
12:15:04 2,880 ▲ 10 65 45,431
11:54:45 2,880 ▲ 10 978 45,366
11:54:45 2,885 ▲ 15 22 44,388
11:54:08 2,885 ▲ 15 201 44,366
11:49:36 2,880 ▲ 10 150 44,165
11:48:11 2,900 ▲ 30 1 44,015
11:34:59 2,860 ▼ 10 2,000 44,014
11:34:49 2,860 ▼ 10 1,228 42,014
11:34:31 2,865 ▼ 5 322 40,786
11:34:31 2,865 ▼ 5 1,910 40,464
11:34:31 2,865 ▼ 5 555 38,554
11:24:08 2,860 ▼ 10 40 37,999
11:23:14 2,865 ▼ 5 182 37,959
11:23:14 2,865 ▼ 5 5,000 37,777
11:22:37 2,870  0 528 32,777
11:22:37 2,870  0 693 32,249
11:22:34 2,870  0 779 31,556
11:22:16 2,875 ▲ 5 1,005 27,838
11:22:16 2,870  0 2,939 30,777
11:22:16 2,880 ▲ 10 56 26,833
11:22:06 2,885 ▲ 15 3 26,777
11:21:41 2,885 ▲ 15 769 26,774
11:20:49 2,880 ▲ 10 6 26,005
11:20:04 2,880 ▲ 10 637 25,999
11:20:04 2,880 ▲ 10 251 25,362
11:15:19 2,895 ▲ 25 652 25,111
11:15:19 2,895 ▲ 25 348 24,459
11:15:11 2,895 ▲ 25 40 24,111
11:11:12 2,895 ▲ 25 133 24,071
11:10:09 2,880 ▲ 10 4 23,938
11:10:06 2,875 ▲ 5 400 23,934
10:57:12 2,870  0 1,500 23,534
10:56:13 2,870  0 32 22,034
10:55:50 2,870  0 7 22,002
10:55:50 2,875 ▲ 5 890 21,995
10:55:50 2,880 ▲ 10 3 21,105
10:55:40 2,880 ▲ 10 64 21,102
10:54:17 2,885 ▲ 15 266 21,038
10:54:17 2,885 ▲ 15 300 20,772
10:49:34 2,885 ▲ 15 6 20,472
10:38:33 2,885 ▲ 15 13 20,466
10:37:04 2,885 ▲ 15 500 20,453
10:33:21 2,885 ▲ 15 24 19,953
10:29:14 2,900 ▲ 30 18 19,929
10:27:59 2,890 ▲ 20 444 19,911
10:22:28 2,890 ▲ 20 642 19,467
10:22:28 2,895 ▲ 25 17 18,825
10:18:13 2,900 ▲ 30 325 18,808
10:18:13 2,900 ▲ 30 414 18,483
10:16:46 2,900 ▲ 30 300 18,069
10:13:44 2,905 ▲ 35 5 17,769
10:07:16 2,905 ▲ 35 1 17,764
10:05:11 2,900 ▲ 30 100 17,763
10:03:48 2,900 ▲ 30 10 17,663
10:00:06 2,900 ▲ 30 808 17,653
10:00:06 2,905 ▲ 35 177 16,845
10:00:06 2,910 ▲ 40 5 16,668
09:55:38 2,915 ▲ 45 6 16,663
09:46:49 2,920 ▲ 50 1 16,657
09:45:46 2,920 ▲ 50 5 16,656
09:43:28 2,925 ▲ 55 183 16,651
09:43:28 2,925 ▲ 55 10 16,468
09:43:28 2,915 ▲ 45 7 16,458
09:41:13 2,925 ▲ 55 1 16,451
09:39:59 2,900 ▲ 30 60 16,450
09:39:46 2,900 ▲ 30 103 16,390
09:39:01 2,915 ▲ 45 14 16,287
09:37:43 2,925 ▲ 55 150 16,273
09:36:58 2,930 ▲ 60 1 16,123
09:36:52 2,925 ▲ 55 905 16,122
09:36:52 2,920 ▲ 50 56 15,217
09:36:30 2,920 ▲ 50 644 15,161
09:36:26 2,925 ▲ 55 1 14,517
09:36:20 2,920 ▲ 50 525 14,516
09:35:26 2,915 ▲ 45 53 13,991
09:35:20 2,910 ▲ 40 109 13,938
09:35:09 2,905 ▲ 35 20 13,829
09:34:36 2,910 ▲ 40 1 13,809
09:34:25 2,905 ▲ 35 15 13,808
09:33:04 2,905 ▲ 35 10 13,793
09:33:04 2,905 ▲ 35 50 13,783
09:32:38 2,905 ▲ 35 100 13,733
09:31:52 2,900 ▲ 30 215 13,633
09:31:43 2,900 ▲ 30 30 13,418
09:31:14 2,900 ▲ 30 34 13,388
09:30:55 2,895 ▲ 25 330 13,354
09:30:55 2,895 ▲ 25 500 13,024
09:30:55 2,895 ▲ 25 1,523 12,524
09:30:34 2,895 ▲ 25 200 11,001
09:30:27 2,890 ▲ 20 25 10,801
09:30:08 2,890 ▲ 20 1 10,776
09:29:51 2,890 ▲ 20 119 10,775
09:29:51 2,885 ▲ 15 685 10,656
09:29:51 2,885 ▲ 15 1 9,971
09:29:15 2,880 ▲ 10 350 9,970
09:29:15 2,880 ▲ 10 50 9,620
09:25:45 2,880 ▲ 10 16 9,570
09:25:45 2,880 ▲ 10 84 9,554
09:22:43 2,880 ▲ 10 202 9,470
09:22:43 2,880 ▲ 10 1 9,268
09:20:28 2,870  0 1 9,267
09:18:49 2,870  0 1,177 9,266
09:18:49 2,870  0 322 8,089
09:17:32 2,870  0 30 7,767
09:16:18 2,880 ▲ 10 100 7,737
09:13:45 2,880 ▲ 10 1,220 7,637
09:13:24 2,885 ▲ 15 1 6,417
09:13:05 2,875 ▲ 5 3 6,416
09:13:05 2,875 ▲ 5 10 6,413
09:13:05 2,875 ▲ 5 67 6,403
09:08:41 2,870  0 1 6,336
09:07:46 2,885 ▲ 15 100 6,335
09:06:42 2,875 ▲ 5 14 6,235
09:06:11 2,870  0 100 6,221
09:06:00 2,885 ▲ 15 10 6,121
09:03:08 2,885 ▲ 15 4 6,111
09:00:45 2,870  0 135 6,107
09:00:31 2,870  0 2,822 5,972
09:00:30 2,870  0 3,150 3,150

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,864.24 ▼ 25.86 -0.89%
코스닥 943.94 ▼ 13.96 -1.46%
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.