앱클론
(174900)
코스닥
신성장기업부
액면가 500원
  08.19 13:52

13,850 (14,050)   [시가/고가/저가] 14,050 / 14,200 / 13,750 
전일비/등락률 ▼ 200 (-1.42%) 매도호가/호가잔량 13,900 / 1,464
거래량/전일동시간대비 60,381 /▼ 38,199 매수호가/호가잔량 13,850 / 1,149
상한가/하한가 18,250 / 9,850 총매도/총매수잔량 8,396 / 24,377

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

매도잔량 호가 매수잔량
285 14,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
792 14,300
301 14,250
559 14,200
1,026 14,150
831 14,100
1,050 14,050
1,216 14,000
872 13,950
1,464 13,900
 
13,850 1,149
13,800 6,206
13,750 1,525
13,700 2,452
13,650 2,016
13,600 3,441
13,550 6,068
13,500 898
13,450 161
13,400 461
 
총매도잔량 순매수잔량 총매수잔량
8,396 15,981 24,377
시간외잔량 시간외잔량
0 0
 
앱클론 174900
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 817.78 (-8.28)    FUTURE 327.30 (-1.05)   Basis: 0.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:52:41 13,850 ▼ 200 700 60,381
13:52:03 13,850 ▼ 200 51 59,681
13:50:41 13,850 ▼ 200 100 59,630
13:50:11 13,850 ▼ 200 991 59,530
13:50:10 13,850 ▼ 200 1,000 58,539
13:49:44 13,850 ▼ 200 52 57,539
13:49:27 13,850 ▼ 200 30 57,487
13:47:56 13,900 ▼ 150 2 57,457
13:47:24 13,850 ▼ 200 52 57,455
13:45:05 13,850 ▼ 200 52 57,403
13:44:55 13,850 ▼ 200 20 57,351
13:44:49 13,850 ▼ 200 7 57,331
13:44:33 13,900 ▼ 150 20 57,324
13:43:12 13,900 ▼ 150 400 57,304
13:42:46 13,850 ▼ 200 51 56,904
13:42:14 13,850 ▼ 200 100 56,853
13:40:43 13,850 ▼ 200 345 56,753
13:40:27 13,850 ▼ 200 52 56,408
13:40:15 13,850 ▼ 200 358 56,356
13:39:35 13,850 ▼ 200 1,607 55,998
13:39:05 13,850 ▼ 200 393 54,391
13:38:33 13,850 ▼ 200 784 53,998
13:38:33 13,850 ▼ 200 835 53,214
13:38:19 13,850 ▼ 200 381 52,379
13:38:03 13,850 ▼ 200 1,147 51,998
13:38:03 13,850 ▼ 200 1,211 50,851
13:36:06 13,850 ▼ 200 1 49,640
13:35:49 13,850 ▼ 200 52 49,639
13:34:02 13,850 ▼ 200 173 49,587
13:33:30 13,850 ▼ 200 51 49,414
13:33:00 13,900 ▼ 150 80 49,363
13:31:11 13,850 ▼ 200 52 49,283
13:29:31 13,900 ▼ 150 8 49,231
13:29:07 13,900 ▼ 150 2 49,223
13:28:51 13,850 ▼ 200 52 49,221
13:28:42 13,850 ▼ 200 27 49,169
13:26:43 13,900 ▼ 150 1 49,142
13:26:32 13,850 ▼ 200 52 49,141
13:24:47 13,900 ▼ 150 361 49,089
13:24:36 13,900 ▼ 150 1 48,728
13:24:13 13,850 ▼ 200 51 48,727
13:21:54 13,850 ▼ 200 52 48,676
13:19:35 13,850 ▼ 200 52 48,624
13:17:16 13,850 ▼ 200 52 48,572
13:16:36 13,900 ▼ 150 1 48,520
13:14:57 13,850 ▼ 200 51 48,519
13:14:10 13,850 ▼ 200 100 48,468
13:13:04 13,850 ▼ 200 95 48,368
13:12:47 13,900 ▼ 150 1 48,273
13:12:38 13,850 ▼ 200 52 48,272
13:10:18 13,850 ▼ 200 52 48,220
13:09:09 13,900 ▼ 150 7 48,168
13:08:42 13,900 ▼ 150 2 48,161
13:07:59 13,850 ▼ 200 52 48,159
13:05:40 13,850 ▼ 200 51 48,107
13:04:48 13,850 ▼ 200 52 48,056
13:02:38 13,850 ▼ 200 10 48,004
13:02:20 13,850 ▼ 200 100 47,994
13:01:29 13,850 ▼ 200 1 47,894
13:01:02 13,800 ▼ 250 52 47,893
13:00:14 13,850 ▼ 200 1 47,841
12:59:23 13,800 ▼ 250 301 47,840
12:59:23 13,850 ▼ 200 149 47,539
12:59:17 13,850 ▼ 200 51 47,390
12:58:50 13,850 ▼ 200 1 47,339
12:58:30 13,850 ▼ 200 256 47,338
12:58:30 13,850 ▼ 200 44 47,082
12:58:11 13,850 ▼ 200 1 47,038
12:57:29 13,800 ▼ 250 130 47,037
12:56:54 13,850 ▼ 200 54 46,907
12:56:24 13,800 ▼ 250 52 46,853
12:56:23 13,850 ▼ 200 1 46,801
12:55:49 13,800 ▼ 250 130 46,800
12:54:32 13,800 ▼ 250 50 46,670
12:54:23 13,800 ▼ 250 158 46,620
12:54:05 13,800 ▼ 250 51 46,462
12:54:05 13,800 ▼ 250 37 46,411
12:54:04 13,800 ▼ 250 1,000 46,374
12:54:02 13,800 ▼ 250 40 45,374
12:53:32 13,850 ▼ 200 14 45,334
12:51:57 13,850 ▼ 200 1 45,320
12:50:34 13,850 ▼ 200 89 45,319
12:50:34 13,850 ▼ 200 159 45,230
12:50:09 13,850 ▼ 200 52 45,071
12:49:58 13,800 ▼ 250 400 45,019
12:48:11 13,800 ▼ 250 932 44,619
12:48:11 13,850 ▼ 200 68 43,687
12:47:30 13,850 ▼ 200 9 43,619
12:47:07 13,850 ▼ 200 52 43,610
12:44:48 13,850 ▼ 200 51 43,558
12:44:03 13,850 ▼ 200 100 43,507
12:43:22 13,850 ▼ 200 48 43,407
12:42:46 13,850 ▼ 200 1 43,359
12:42:37 13,850 ▼ 200 50 43,358
12:42:29 13,800 ▼ 250 52 43,308
12:41:47 13,850 ▼ 200 1 43,256
12:41:23 13,800 ▼ 250 19 43,255
12:40:10 13,800 ▼ 250 52 43,236
12:40:10 13,800 ▼ 250 50 43,184
12:38:31 13,850 ▼ 200 2 43,134
12:37:40 13,850 ▼ 200 27 43,132
12:37:40 13,850 ▼ 200 100 43,105
12:37:39 13,850 ▼ 200 15 43,005
12:36:24 13,850 ▼ 200 2,364 42,990
12:35:32 13,850 ▼ 200 51 40,626
12:33:13 13,850 ▼ 200 52 40,575
12:30:53 13,850 ▼ 200 52 40,523
12:30:08 13,900 ▼ 150 1 40,471
12:30:06 13,850 ▼ 200 194 40,470
12:28:34 13,850 ▼ 200 52 40,276
12:27:01 13,900 ▼ 150 1 40,224
12:26:15 13,850 ▼ 200 51 40,223
12:25:54 13,850 ▼ 200 66 40,172
12:23:56 13,850 ▼ 200 52 40,106
12:21:58 13,900 ▼ 150 2 40,054
12:21:37 13,850 ▼ 200 52 40,052
12:19:18 13,850 ▼ 200 52 40,000
12:16:59 13,850 ▼ 200 51 39,948
12:15:36 13,900 ▼ 150 1 39,897
12:14:54 13,900 ▼ 150 4 39,896
12:14:40 13,850 ▼ 200 52 39,892
12:14:21 13,900 ▼ 150 50 39,840
12:14:13 13,900 ▼ 150 13 39,790
12:12:20 13,850 ▼ 200 52 39,777
12:10:49 13,850 ▼ 200 20 39,725
12:10:41 13,850 ▼ 200 6 39,705
12:10:01 13,850 ▼ 200 52 39,699
12:07:42 13,850 ▼ 200 51 39,647
12:05:23 13,850 ▼ 200 52 39,596
12:03:04 13,850 ▼ 200 52 39,544
12:01:46 13,850 ▼ 200 298 39,492
12:01:20 13,850 ▼ 200 500 39,194
12:00:45 13,850 ▼ 200 52 38,694
12:00:21 13,850 ▼ 200 300 38,642
11:58:26 13,850 ▼ 200 51 38,342
11:57:08 13,900 ▼ 150 2 38,291
11:56:28 13,900 ▼ 150 10 38,289
11:56:07 13,850 ▼ 200 52 38,279
11:53:47 13,850 ▼ 200 52 38,227
11:52:27 13,900 ▼ 150 18 38,175
11:51:50 13,900 ▼ 150 1 38,157
11:51:38 13,900 ▼ 150 1 38,156
11:51:28 13,850 ▼ 200 52 38,155
11:50:59 13,900 ▼ 150 1 38,103
11:49:40 13,900 ▼ 150 1 38,102
11:49:09 13,850 ▼ 200 51 38,101
11:46:50 13,850 ▼ 200 52 38,050
11:44:31 13,850 ▼ 200 52 37,998
11:42:17 13,900 ▼ 150 15 37,946
11:42:12 13,850 ▼ 200 52 37,931
11:41:57 13,900 ▼ 150 150 37,879
11:40:39 13,900 ▼ 150 20 37,729
11:40:29 13,900 ▼ 150 20 37,709
11:39:07 13,900 ▼ 150 1 37,689
11:37:34 13,850 ▼ 200 52 37,688
11:37:34 13,850 ▼ 200 51 37,636
11:37:29 13,900 ▼ 150 1 37,585
11:33:01 13,900 ▼ 150 180 37,584
11:33:00 13,900 ▼ 150 20 37,404
11:32:55 13,850 ▼ 200 52 37,384
11:30:36 13,900 ▼ 150 113 37,332
11:30:36 13,900 ▼ 150 51 37,219
11:30:12 13,900 ▼ 150 82 37,168
11:30:12 13,900 ▼ 150 108 37,086
11:29:11 13,900 ▼ 150 364 36,978
11:28:42 13,850 ▼ 200 6 36,614
11:28:17 13,850 ▼ 200 52 36,608
11:26:57 13,850 ▼ 200 1 36,556
11:25:58 13,850 ▼ 200 52 36,555
11:25:49 13,900 ▼ 150 6 36,503
11:25:13 13,950 ▼ 100 1 36,497
11:25:13 13,850 ▼ 200 3 36,496
11:24:49 13,900 ▼ 150 300 36,493
11:23:39 13,850 ▼ 200 52 36,193
11:22:33 13,850 ▼ 200 229 36,141
11:22:24 13,850 ▼ 200 1 35,912
11:21:20 13,850 ▼ 200 51 35,911
11:19:26 13,850 ▼ 200 214 35,860
11:17:55 13,850 ▼ 200 30 35,646
11:17:03 13,850 ▼ 200 12 35,616
11:17:01 13,850 ▼ 200 88 35,604
11:15:52 13,900 ▼ 150 1 35,516
11:15:51 13,850 ▼ 200 32 35,515
11:15:05 13,900 ▼ 150 1 35,483
11:14:49 13,850 ▼ 200 19 35,482
11:14:49 13,850 ▼ 200 20 35,463
11:14:22 13,850 ▼ 200 52 35,443
11:13:37 13,900 ▼ 150 1 35,391
11:13:23 13,900 ▼ 150 1 35,390
11:13:08 13,850 ▼ 200 6 35,389
11:12:03 13,800 ▼ 250 51 35,383
11:11:53 13,850 ▼ 200 100 35,332
11:09:44 13,850 ▼ 200 28 35,232
11:09:44 13,850 ▼ 200 52 35,204
11:09:30 13,850 ▼ 200 90 35,152
11:08:22 13,850 ▼ 200 3 35,062
11:08:22 13,850 ▼ 200 17 35,059
11:08:21 13,850 ▼ 200 80 35,042
11:07:41 13,850 ▼ 200 3 34,962
11:07:25 13,850 ▼ 200 49 34,959
11:06:41 13,900 ▼ 150 4 34,910
11:06:36 13,900 ▼ 150 3 34,906
11:06:12 13,850 ▼ 200 61 34,903
11:06:07 13,850 ▼ 200 20 34,842
11:05:41 13,850 ▼ 200 100 34,822
11:05:06 13,800 ▼ 250 52 34,722
11:04:33 13,850 ▼ 200 4 34,670
11:04:14 13,850 ▼ 200 10 34,666
11:04:03 13,850 ▼ 200 10 34,656
11:03:43 13,850 ▼ 200 10 34,646
11:03:15 13,850 ▼ 200 5 34,636
11:02:52 13,800 ▼ 250 900 34,631
11:02:47 13,800 ▼ 250 52 33,731
11:02:28 13,850 ▼ 200 26 33,679
11:00:42 13,800 ▼ 250 100 33,653
11:00:34 13,800 ▼ 250 1 33,553
11:00:28 13,800 ▼ 250 51 33,552
11:00:03 13,850 ▼ 200 19 33,501
10:59:57 13,850 ▼ 200 5 33,482
10:59:17 13,800 ▼ 250 143 33,477
10:58:55 13,850 ▼ 200 504 33,334
10:58:09 13,800 ▼ 250 52 32,830
10:56:48 13,800 ▼ 250 117 32,778
10:56:46 13,800 ▼ 250 170 32,661
10:55:49 13,800 ▼ 250 52 32,491
10:55:49 13,800 ▼ 250 10 32,439
10:55:44 13,850 ▼ 200 1 32,429
10:54:25 13,800 ▼ 250 25 32,428
10:54:11 13,800 ▼ 250 1 32,403
10:54:10 13,850 ▼ 200 1 32,402
10:54:03 13,850 ▼ 200 20 32,401
10:53:30 13,800 ▼ 250 52 32,381
10:52:30 13,800 ▼ 250 1 32,329
10:51:11 13,800 ▼ 250 51 32,328
10:50:48 13,850 ▼ 200 10 32,277
10:50:16 13,850 ▼ 200 7 32,267
10:49:18 13,800 ▼ 250 225 32,260
10:48:52 13,800 ▼ 250 52 32,035
10:46:47 13,850 ▼ 200 5 31,983
10:46:42 13,800 ▼ 250 1 31,978
10:46:33 13,800 ▼ 250 52 31,977
10:46:21 13,850 ▼ 200 1 31,925
10:45:31 13,850 ▼ 200 1 31,924
10:45:01 13,850 ▼ 200 5 31,923
10:44:47 13,850 ▼ 200 21 31,918
10:44:14 13,800 ▼ 250 52 31,897
10:43:44 13,850 ▼ 200 1 31,845
10:42:16 13,850 ▼ 200 1 31,844
10:41:55 13,850 ▼ 200 50 31,843
10:40:42 13,850 ▼ 200 9 31,793
10:40:37 13,850 ▼ 200 51 31,784
10:40:06 13,850 ▼ 200 1 31,733
10:39:00 13,900 ▼ 150 4 31,732
10:37:55 13,900 ▼ 150 1 31,728
10:37:16 13,800 ▼ 250 47 31,727
10:37:16 13,800 ▼ 250 52 31,680
10:35:45 13,850 ▼ 200 4 31,628
10:35:17 13,850 ▼ 200 1 31,624
10:34:31 13,850 ▼ 200 9 31,623
10:33:09 13,850 ▼ 200 366 31,614
10:33:09 13,850 ▼ 200 236 31,248
10:33:02 13,850 ▼ 200 1 31,012
10:32:58 13,900 ▼ 150 5 31,011
10:32:38 13,850 ▼ 200 100 31,006
10:32:38 13,850 ▼ 200 51 30,906
10:32:35 13,850 ▼ 200 100 30,855
10:32:19 13,850 ▼ 200 100 30,755
10:32:06 13,900 ▼ 150 8 30,655
10:31:31 13,950 ▼ 100 3 30,647
10:31:24 13,900 ▼ 150 32 30,644
10:31:18 13,850 ▼ 200 55 30,612
10:31:01 13,900 ▼ 150 19 30,557
10:30:49 13,900 ▼ 150 1 30,538
10:30:25 13,850 ▼ 200 1 30,537
10:29:42 13,950 ▼ 100 1 30,536
10:28:38 13,800 ▼ 250 72 30,535
10:28:38 13,850 ▼ 200 378 30,463
10:28:25 13,900 ▼ 150 296 30,085
10:28:00 13,900 ▼ 150 52 29,789
10:27:15 13,950 ▼ 100 1 29,737
10:26:38 13,900 ▼ 150 236 29,736
10:26:38 13,900 ▼ 150 416 29,500
10:25:56 13,900 ▼ 150 1 29,084
10:25:50 13,850 ▼ 200 79 29,083
10:25:41 13,850 ▼ 200 52 29,004
10:24:17 13,900 ▼ 150 10 28,952
10:23:44 13,900 ▼ 150 50 28,942
10:23:26 13,900 ▼ 150 4 28,892
10:23:23 13,850 ▼ 200 4 28,888
10:23:22 13,850 ▼ 200 51 28,884
10:23:17 13,850 ▼ 200 10 28,833
10:23:02 13,850 ▼ 200 18 28,823
10:22:03 13,900 ▼ 150 6 28,805
10:21:03 13,850 ▼ 200 52 28,799
10:19:50 13,850 ▼ 200 555 28,747
10:19:29 13,850 ▼ 200 1 28,192
10:19:09 13,800 ▼ 250 6 28,191
10:18:58 13,800 ▼ 250 30 28,185
10:18:55 13,800 ▼ 250 30 28,155
10:18:43 13,800 ▼ 250 52 28,125
10:16:43 13,850 ▼ 200 936 28,073
10:16:24 13,850 ▼ 200 52 27,137
10:16:23 13,850 ▼ 200 1 27,085
10:16:19 13,850 ▼ 200 1 27,084
10:15:49 13,850 ▼ 200 20 27,083
10:15:47 13,850 ▼ 200 20 27,063
10:15:45 13,850 ▼ 200 20 27,043
10:14:05 13,850 ▼ 200 51 27,023
10:13:36 13,900 ▼ 150 10 26,972
10:12:58 13,850 ▼ 200 5 26,962
10:11:46 13,850 ▼ 200 52 26,957
10:09:27 13,850 ▼ 200 52 26,905
10:08:53 13,850 ▼ 200 1 26,853
10:08:48 13,850 ▼ 200 10 26,852
10:08:39 13,850 ▼ 200 10 26,842
10:07:57 13,850 ▼ 200 1 26,832
10:07:52 13,850 ▼ 200 1 26,831
10:07:38 13,850 ▼ 200 3 26,830
10:07:19 13,850 ▼ 200 1 26,827
10:07:09 13,850 ▼ 200 10 26,826
10:07:01 13,850 ▼ 200 5 26,816
10:05:59 13,800 ▼ 250 155 26,811
10:05:22 13,800 ▼ 250 100 26,656
10:05:22 13,850 ▼ 200 356 26,556
10:03:47 13,850 ▼ 200 100 26,200
10:01:33 13,850 ▼ 200 20 26,100
10:01:11 13,900 ▼ 150 1 26,080
10:00:32 13,850 ▼ 200 13 26,079
09:58:02 13,850 ▼ 200 350 26,066
09:57:29 13,850 ▼ 200 177 25,716
09:55:11 13,900 ▼ 150 9 25,539
09:55:01 13,900 ▼ 150 1 25,530
09:54:46 13,950 ▼ 100 1 25,529
09:53:40 13,950 ▼ 100 30 25,528
09:53:26 13,950 ▼ 100 50 25,498
09:53:17 13,900 ▼ 150 239 25,448
09:53:05 13,900 ▼ 150 10 25,209
09:52:57 13,900 ▼ 150 20 25,199
09:52:29 13,900 ▼ 150 10 25,179
09:52:18 13,850 ▼ 200 59 25,169
09:51:41 13,900 ▼ 150 1 25,110
09:51:25 13,900 ▼ 150 5 25,109
09:51:00 13,900 ▼ 150 5 25,104
09:50:14 13,900 ▼ 150 10 25,099
09:50:10 13,900 ▼ 150 5 25,089
09:50:01 13,900 ▼ 150 5 25,084
09:49:26 13,950 ▼ 100 10 25,079
09:49:13 13,900 ▼ 150 120 25,069
09:48:44 13,900 ▼ 150 90 24,949
09:47:55 13,900 ▼ 150 5 24,859
09:47:43 13,950 ▼ 100 1 24,854
09:47:35 13,900 ▼ 150 3 24,853
09:47:32 13,950 ▼ 100 1 24,850
09:47:16 13,900 ▼ 150 62 24,849
09:47:16 13,900 ▼ 150 335 24,787
09:47:03 13,900 ▼ 150 5 24,452
09:46:56 13,950 ▼ 100 1 24,447
09:46:20 13,900 ▼ 150 283 24,446
09:46:20 13,900 ▼ 150 262 24,163
09:45:38 13,900 ▼ 150 455 23,901
09:45:30 13,850 ▼ 200 201 23,446
09:44:47 13,850 ▼ 200 100 23,245
09:44:29 13,850 ▼ 200 108 23,145
09:44:23 13,850 ▼ 200 100 23,037
09:44:11 13,850 ▼ 200 292 22,937
09:43:07 13,850 ▼ 200 58 22,645
09:42:30 13,850 ▼ 200 400 22,587
09:41:27 13,850 ▼ 200 200 22,187
09:40:30 13,850 ▼ 200 200 21,987
09:40:27 13,800 ▼ 250 3 21,787
09:39:41 13,800 ▼ 250 10 21,784
09:39:40 13,800 ▼ 250 30 21,774
09:38:45 13,800 ▼ 250 33 21,744
09:38:45 13,800 ▼ 250 767 21,711
09:38:37 13,800 ▼ 250 100 20,944
09:38:28 13,800 ▼ 250 668 20,844
09:37:34 13,800 ▼ 250 217 20,176
09:37:12 13,800 ▼ 250 221 19,959
09:37:12 13,850 ▼ 200 25 19,738
09:36:58 13,950 ▼ 100 16 19,713
09:36:58 13,900 ▼ 150 4 19,697
09:35:48 13,900 ▼ 150 1 19,693
09:35:11 13,950 ▼ 100 1,000 19,692
09:35:06 13,750 ▼ 300 161 18,692
09:35:06 13,800 ▼ 250 789 18,531
09:34:56 13,800 ▼ 250 66 17,742
09:32:54 13,800 ▼ 250 12 17,676
09:32:50 13,800 ▼ 250 11 17,664
09:32:44 13,850 ▼ 200 9 17,653
09:32:44 13,850 ▼ 200 1 17,644
09:31:18 13,850 ▼ 200 150 17,643
09:30:08 13,850 ▼ 200 109 17,493
09:30:08 13,850 ▼ 200 91 17,384
09:29:20 13,850 ▼ 200 60 17,293
09:28:53 13,800 ▼ 250 933 17,233
09:28:53 13,850 ▼ 200 67 16,300
09:28:02 13,850 ▼ 200 200 16,233
09:27:56 14,000 ▼ 50 300 16,033
09:27:38 13,850 ▼ 200 515 15,733
09:27:38 13,850 ▼ 200 598 15,218
09:27:38 13,900 ▼ 150 1,982 14,620
09:27:38 13,950 ▼ 100 776 12,638
09:27:38 14,000 ▼ 50 354 11,862
09:25:56 14,050  0 44 11,508
09:25:56 14,050  0 30 11,464
09:25:53 14,100 ▲ 50 230 11,434
09:25:48 14,100 ▲ 50 270 11,204
09:24:32 14,100 ▲ 50 6 10,934
09:23:49 14,100 ▲ 50 84 10,928
09:23:03 14,100 ▲ 50 287 10,844
09:22:00 14,100 ▲ 50 14 10,557
09:21:36 14,100 ▲ 50 1 10,543
09:21:17 14,000 ▼ 50 50 10,542
09:21:11 14,000 ▼ 50 44 10,492
09:21:02 14,100 ▲ 50 1 10,448
09:20:53 14,000 ▼ 50 200 10,447
09:20:12 14,000 ▼ 50 170 10,247
09:20:00 14,000 ▼ 50 46 10,077
09:18:47 14,000 ▼ 50 93 10,031
09:18:46 14,000 ▼ 50 384 9,938
09:18:14 14,000 ▼ 50 169 9,554
09:18:14 14,050  0 131 9,385
09:18:09 14,100 ▲ 50 2 9,254
09:18:00 14,100 ▲ 50 3 9,252
09:17:54 14,100 ▲ 50 25 9,249
09:17:05 14,100 ▲ 50 20 9,224
09:16:39 14,100 ▲ 50 25 9,204
09:16:39 14,100 ▲ 50 1 9,179
09:16:25 14,100 ▲ 50 52 9,178
09:16:04 14,100 ▲ 50 1 9,126
09:15:53 14,100 ▲ 50 4 9,125
09:15:30 14,100 ▲ 50 2 9,121
09:14:44 14,100 ▲ 50 10 9,119
09:14:16 14,100 ▲ 50 1 9,109
09:13:43 14,050  0 262 9,108
09:13:43 14,050  0 1,000 8,846
09:13:37 14,100 ▲ 50 10 7,846
09:13:18 14,100 ▲ 50 2 7,836
09:13:12 14,100 ▲ 50 20 7,834
09:11:58 14,100 ▲ 50 100 7,814
09:11:41 14,050  0 50 7,714
09:11:37 14,050  0 4 7,664
09:11:37 14,050  0 372 7,660
09:11:37 14,100 ▲ 50 4 7,288
09:11:17 14,100 ▲ 50 103 7,284
09:11:17 14,200 ▲ 150 1 7,181
09:10:52 14,100 ▲ 50 200 7,180
09:10:24 14,100 ▲ 50 20 6,980
09:10:15 14,200 ▲ 150 121 6,960
09:10:15 14,150 ▲ 100 39 6,839
09:10:06 14,150 ▲ 100 1 6,800
09:10:02 14,050  0 258 6,799
09:09:25 14,000 ▼ 50 118 6,541
09:09:11 13,950 ▼ 100 729 6,423
09:08:59 13,900 ▼ 150 43 5,694
09:08:59 13,850 ▼ 200 173 5,651
09:08:52 13,900 ▼ 150 200 5,478
09:08:52 13,800 ▼ 250 1 5,278
09:08:49 13,800 ▼ 250 809 5,277
09:08:49 13,850 ▼ 200 365 4,468
09:08:44 13,900 ▼ 150 200 4,103
09:08:40 13,900 ▼ 150 65 3,903
09:08:40 13,900 ▼ 150 35 3,838
09:08:32 13,900 ▼ 150 150 3,803
09:07:57 13,900 ▼ 150 14 3,653
09:07:57 13,900 ▼ 150 86 3,639
09:07:56 13,950 ▼ 100 3 3,553
09:07:49 13,900 ▼ 150 359 3,550
09:06:58 13,900 ▼ 150 1 3,191
09:06:49 13,900 ▼ 150 27 3,190
09:06:37 13,900 ▼ 150 1 3,163
09:06:37 13,900 ▼ 150 173 3,162
09:06:35 13,900 ▼ 150 3 2,989
09:06:28 13,900 ▼ 150 623 2,986
09:05:56 13,850 ▼ 200 41 2,363
09:05:53 13,850 ▼ 200 259 2,322
09:05:25 13,800 ▼ 250 50 2,063
09:05:17 13,800 ▼ 250 531 2,013
09:05:09 13,950 ▼ 100 200 1,482
09:04:33 13,950 ▼ 100 30 1,282
09:04:07 13,950 ▼ 100 100 1,252
09:03:46 13,800 ▼ 250 100 1,152
09:03:30 13,850 ▼ 200 69 1,052
09:03:30 13,850 ▼ 200 215 983
09:03:27 13,850 ▼ 200 37 768
09:03:26 13,800 ▼ 250 10 731
09:03:14 13,850 ▼ 200 189 721
09:03:11 13,950 ▼ 100 1 532
09:03:10 13,850 ▼ 200 10 531
09:03:08 13,850 ▼ 200 20 521
09:03:01 13,950 ▼ 100 26 501
09:02:58 13,950 ▼ 100 18 475
09:02:51 13,950 ▼ 100 3 457
09:02:45 13,850 ▼ 200 289 454
09:02:45 13,900 ▼ 150 35 165
09:02:45 13,950 ▼ 100 3 130
09:02:43 14,050  0 1 127
09:02:32 14,000 ▼ 50 20 126
09:00:28 14,050  0 6 106
08:39:24 14,050  0 100 100

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.19 13:52    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,496.26 ▼ 11.79 -0.47%
코스닥 818.50 ▼ 7.56 -0.92%
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.