앤씨앤
(092600)
코스닥
벤처기업부
액면가 500원
  12.05 15:59

1,770 (1,765)   [시가/고가/저가] 1,765 / 1,795 / 1,760 
전일비/등락률 ▲ 5 (0.28%) 매도호가/호가잔량 1,785 / 68
거래량/전일동시간대비 75,036 /▼ 10,262 매수호가/호가잔량 1,770 / 3,756
상한가/하한가 2,290 / 1,240 총매도/총매수잔량 26,293 / 23,074

매도잔량 호가 매수잔량
3,250 1,830 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,074 1,825
1,610 1,820
2,116 1,815
3,022 1,810
7,731 1,805
2,513 1,800
2,080 1,795
829 1,790
68 1,785
 
1,770 3,756
1,765 2,678
1,760 3,222
1,755 963
1,750 948
1,745 620
1,740 4,501
1,730 5,882
1,725 441
1,720 63
 
총매도잔량 순매수잔량 총매수잔량
26,293 -3,219 23,074
시간외잔량 시간외잔량
0 14
 
앤씨앤 092600
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 733.32 (+0.37)    FUTURE 314.35 (-0.65)   Basis: 0.44
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:14 1,770 ▲ 5 16,748 75,036
15:19:12 1,785 ▲ 20 1 58,288
15:19:09 1,785 ▲ 20 80 58,287
15:19:07 1,785 ▲ 20 1,000 58,207
15:19:06 1,785 ▲ 20 334 57,207
15:19:06 1,780 ▲ 15 666 56,873
15:19:06 1,780 ▲ 15 21 56,207
15:19:05 1,780 ▲ 15 23 56,186
15:19:02 1,780 ▲ 15 1,290 56,163
15:19:00 1,785 ▲ 20 447 54,873
15:18:56 1,785 ▲ 20 1 54,426
15:16:42 1,790 ▲ 25 1 54,425
15:16:26 1,780 ▲ 15 3 54,424
15:11:26 1,790 ▲ 25 2 54,421
15:10:22 1,790 ▲ 25 230 54,419
15:09:05 1,785 ▲ 20 205 54,189
15:08:24 1,785 ▲ 20 400 53,984
15:08:24 1,785 ▲ 20 300 53,584
15:07:19 1,780 ▲ 15 270 53,284
15:05:13 1,775 ▲ 10 96 53,014
15:04:25 1,775 ▲ 10 120 52,918
15:04:25 1,780 ▲ 15 570 52,798
15:04:25 1,785 ▲ 20 10 52,228
15:01:49 1,790 ▲ 25 84 52,218
15:01:41 1,790 ▲ 25 17 52,134
15:01:23 1,795 ▲ 30 55 52,117
15:01:17 1,795 ▲ 30 196 52,062
15:01:17 1,790 ▲ 25 4 51,866
15:00:56 1,790 ▲ 25 500 51,862
14:59:21 1,790 ▲ 25 40 51,362
14:57:20 1,790 ▲ 25 1,000 51,322
14:57:20 1,790 ▲ 25 1,000 50,322
14:56:40 1,790 ▲ 25 1 49,322
14:55:36 1,790 ▲ 25 40 49,321
14:55:20 1,790 ▲ 25 1 49,281
14:52:51 1,785 ▲ 20 783 49,280
14:52:50 1,785 ▲ 20 1,433 48,497
14:52:35 1,785 ▲ 20 56 47,064
14:52:26 1,785 ▲ 20 1,000 47,008
14:52:26 1,785 ▲ 20 196 46,008
14:52:22 1,785 ▲ 20 1,000 45,812
14:52:22 1,785 ▲ 20 196 44,812
14:51:43 1,780 ▲ 15 349 44,616
14:51:43 1,780 ▲ 15 700 44,267
14:50:24 1,775 ▲ 10 17 43,567
14:47:03 1,780 ▲ 15 224 43,550
14:46:59 1,780 ▲ 15 224 43,326
14:42:53 1,780 ▲ 15 1 43,102
14:29:39 1,780 ▲ 15 800 43,101
14:27:14 1,780 ▲ 15 100 42,301
14:26:33 1,780 ▲ 15 1 42,201
14:25:15 1,780 ▲ 15 2 42,200
14:18:53 1,780 ▲ 15 400 42,198
14:09:31 1,770 ▲ 5 301 41,798
14:06:14 1,770 ▲ 5 1,380 41,497
14:06:14 1,775 ▲ 10 120 40,117
13:58:31 1,770 ▲ 5 71 39,997
13:58:31 1,775 ▲ 10 4 39,926
13:56:10 1,770 ▲ 5 20 39,922
13:55:13 1,775 ▲ 10 22 39,902
13:53:48 1,780 ▲ 15 31 39,880
13:51:11 1,780 ▲ 15 1 39,849
13:44:56 1,780 ▲ 15 595 39,848
13:41:09 1,780 ▲ 15 500 39,253
13:40:04 1,780 ▲ 15 1,648 38,753
13:38:05 1,780 ▲ 15 140 37,105
13:38:03 1,780 ▲ 15 140 36,965
13:37:38 1,780 ▲ 15 563 36,825
13:37:30 1,780 ▲ 15 1,000 36,262
13:37:10 1,780 ▲ 15 1,000 35,262
13:33:46 1,775 ▲ 10 228 34,262
13:33:46 1,775 ▲ 10 2,000 34,034
13:30:50 1,775 ▲ 10 281 32,034
13:30:50 1,780 ▲ 15 1 31,753
13:28:46 1,775 ▲ 10 20 31,752
13:28:09 1,780 ▲ 15 1,104 31,732
13:23:51 1,780 ▲ 15 483 30,628
13:21:42 1,780 ▲ 15 5 30,145
13:18:53 1,785 ▲ 20 50 30,140
13:18:00 1,785 ▲ 20 50 30,090
13:14:19 1,785 ▲ 20 20 30,040
13:05:49 1,785 ▲ 20 100 30,020
13:05:01 1,780 ▲ 15 147 29,920
13:02:39 1,780 ▲ 15 124 29,773
13:02:39 1,780 ▲ 15 3,003 29,649
13:01:46 1,775 ▲ 10 62 26,646
13:00:26 1,775 ▲ 10 100 26,584
13:00:19 1,775 ▲ 10 1 26,484
12:59:44 1,775 ▲ 10 160 26,483
12:59:33 1,775 ▲ 10 8 26,323
12:59:24 1,775 ▲ 10 6 26,315
12:56:35 1,775 ▲ 10 500 26,309
12:56:33 1,775 ▲ 10 900 25,809
12:48:50 1,775 ▲ 10 100 24,909
12:40:52 1,775 ▲ 10 600 24,809
12:39:55 1,775 ▲ 10 25 24,209
12:36:40 1,770 ▲ 5 234 24,184
12:36:24 1,770 ▲ 5 20 23,950
12:35:21 1,770 ▲ 5 1 23,930
12:33:35 1,770 ▲ 5 25 23,929
12:27:17 1,770 ▲ 5 28 23,904
12:26:52 1,770 ▲ 5 4 23,876
12:23:33 1,770 ▲ 5 2 23,872
12:22:48 1,770 ▲ 5 528 23,870
12:22:48 1,770 ▲ 5 459 23,342
12:19:13 1,770 ▲ 5 30 22,883
12:15:27 1,770 ▲ 5 377 22,853
12:14:40 1,765  0 22 22,476
12:14:40 1,765  0 100 22,454
12:04:17 1,760 ▼ 5 66 22,354
12:04:16 1,760 ▼ 5 595 22,288
12:03:44 1,760 ▼ 5 1,970 21,693
12:03:44 1,765  0 730 19,723
11:59:06 1,770 ▲ 5 2 18,993
11:53:05 1,770 ▲ 5 5 18,991
11:49:35 1,770 ▲ 5 1,831 18,986
11:49:35 1,770 ▲ 5 1,482 17,155
11:43:22 1,770 ▲ 5 40 15,673
11:34:41 1,770 ▲ 5 24 15,633
11:29:03 1,780 ▲ 15 10 15,609
11:24:47 1,780 ▲ 15 4 15,599
11:24:00 1,775 ▲ 10 2 15,595
11:20:56 1,775 ▲ 10 66 15,593
11:12:48 1,780 ▲ 15 2 15,527
11:11:54 1,780 ▲ 15 500 15,525
11:08:31 1,775 ▲ 10 8 15,025
11:07:52 1,775 ▲ 10 555 15,017
11:01:50 1,780 ▲ 15 10 14,462
11:01:09 1,780 ▲ 15 10 14,452
11:00:49 1,780 ▲ 15 10 14,442
11:00:31 1,780 ▲ 15 10 14,432
11:00:02 1,780 ▲ 15 6 14,422
10:59:28 1,780 ▲ 15 3 14,416
10:51:45 1,775 ▲ 10 314 14,413
10:51:43 1,775 ▲ 10 17 14,099
10:51:38 1,770 ▲ 5 70 14,082
10:51:38 1,775 ▲ 10 30 14,012
10:51:22 1,775 ▲ 10 8 13,982
10:51:17 1,780 ▲ 15 2 13,974
10:42:01 1,780 ▲ 15 10 13,972
10:41:46 1,780 ▲ 15 1 13,962
10:39:26 1,775 ▲ 10 49 13,961
10:39:25 1,775 ▲ 10 1 13,912
10:36:30 1,780 ▲ 15 10 13,911
10:35:37 1,770 ▲ 5 39 13,901
10:35:37 1,775 ▲ 10 11 13,862
10:32:21 1,785 ▲ 20 34 13,851
10:31:40 1,780 ▲ 15 100 13,817
10:31:11 1,780 ▲ 15 1 13,717
10:30:44 1,785 ▲ 20 1 13,716
10:30:31 1,785 ▲ 20 56 13,715
10:30:23 1,780 ▲ 15 58 13,659
10:30:09 1,780 ▲ 15 28 13,601
10:30:08 1,780 ▲ 15 343 13,573
10:24:14 1,780 ▲ 15 400 13,230
10:22:58 1,775 ▲ 10 64 12,830
10:22:04 1,775 ▲ 10 88 12,766
10:16:37 1,775 ▲ 10 50 12,678
10:11:23 1,775 ▲ 10 3 12,628
10:10:48 1,775 ▲ 10 36 12,625
10:10:06 1,775 ▲ 10 11 12,589
10:09:59 1,770 ▲ 5 241 12,578
10:07:21 1,765  0 100 12,337
10:07:14 1,765  0 38 12,237
10:07:00 1,765  0 2 12,199
10:02:58 1,760 ▼ 5 1,125 12,197
10:02:58 1,765  0 44 11,072
10:02:15 1,770 ▲ 5 50 11,028
10:01:53 1,770 ▲ 5 50 10,978
09:53:20 1,770 ▲ 5 1 10,928
09:51:38 1,760 ▼ 5 7 10,927
09:46:56 1,770 ▲ 5 1 10,920
09:46:36 1,760 ▼ 5 765 10,919
09:46:36 1,765  0 1 10,154
09:45:06 1,765  0 661 10,153
09:45:05 1,770 ▲ 5 134 9,492
09:43:44 1,780 ▲ 15 1 9,358
09:42:36 1,775 ▲ 10 478 9,357
09:42:36 1,775 ▲ 10 27 8,879
09:42:08 1,780 ▲ 15 5 8,852
09:41:40 1,780 ▲ 15 2 8,847
09:34:56 1,780 ▲ 15 40 8,845
09:34:31 1,780 ▲ 15 1 8,805
09:32:14 1,780 ▲ 15 414 8,804
09:31:38 1,785 ▲ 20 1 8,390
09:28:42 1,780 ▲ 15 100 8,389
09:26:59 1,790 ▲ 25 1 8,289
09:26:52 1,790 ▲ 25 1 8,288
09:26:39 1,780 ▲ 15 1 8,287
09:26:39 1,785 ▲ 20 2 8,286
09:24:57 1,790 ▲ 25 1 8,284
09:24:06 1,785 ▲ 20 520 8,283
09:24:03 1,785 ▲ 20 5 7,763
09:23:17 1,790 ▲ 25 1 7,758
09:23:07 1,785 ▲ 20 838 7,757
09:22:45 1,775 ▲ 10 2 6,919
09:22:35 1,775 ▲ 10 2 6,917
09:21:51 1,785 ▲ 20 1 6,915
09:21:27 1,780 ▲ 15 718 6,914
09:21:00 1,775 ▲ 10 5 6,196
09:20:34 1,780 ▲ 15 200 6,191
09:19:58 1,780 ▲ 15 1 5,991
09:19:25 1,770 ▲ 5 2 5,990
09:12:40 1,765  0 150 5,988
09:09:29 1,780 ▲ 15 50 5,838
09:09:19 1,780 ▲ 15 1 5,788
09:08:00 1,760 ▼ 5 15 5,787
09:07:48 1,780 ▲ 15 1 5,772
09:07:32 1,760 ▼ 5 178 5,771
09:07:29 1,765  0 398 5,593
09:05:24 1,780 ▲ 15 1 5,195
09:05:01 1,765  0 100 5,194
09:04:42 1,765  0 36 5,094
09:04:42 1,765  0 130 5,058
09:04:22 1,770 ▲ 5 10 4,928
09:02:54 1,785 ▲ 20 1 4,918
09:02:50 1,765  0 1,139 4,917
09:02:50 1,765  0 579 3,778
09:02:28 1,770 ▲ 5 10 3,199
09:02:27 1,775 ▲ 10 49 3,189
09:01:36 1,775 ▲ 10 5 3,140
09:01:34 1,775 ▲ 10 1 3,135
09:01:27 1,775 ▲ 10 2 3,134
09:01:08 1,775 ▲ 10 25 3,132
09:01:07 1,775 ▲ 10 57 3,107
09:01:05 1,775 ▲ 10 281 3,050
09:01:05 1,770 ▲ 5 100 2,769
09:00:29 1,775 ▲ 10 5 2,669
09:00:14 1,765  0 2,664 2,664

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.05 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,419.32 ▼ 15.01 -0.62%
코스닥 733.32 ▲ 0.37 0.05%
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.