진흥기업우B
(002785)
코스피
건설업
액면가 500원
  08.20 15:59

5,220 (5,140)   [시가/고가/저가] 5,180 / 5,290 / 5,000 
전일비/등락률 ▲ 80 (1.56%) 매도호가/호가잔량 5,220 / 227
거래량/전일동시간대비 11,734 /▲ 6,566 매수호가/호가잔량 5,180 / 438
상한가/하한가 6,680 / 3,600 총매도/총매수잔량 2,245 / 1,410

매도잔량 호가 매수잔량
28 5,320 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
125 5,300
303 5,290
253 5,280
220 5,270
285 5,260
20 5,250
645 5,240
139 5,230
227 5,220
 
5,180 438
5,160 385
5,150 100
5,140 22
5,130 47
5,120 3
5,100 100
5,090 10
5,060 5
5,050 300
 
총매도잔량 순매수잔량 총매수잔량
2,245 -835 1,410
시간외잔량 시간외잔량
131 0
 
진흥기업우B 002785
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,960.25 (+20.35)    FUTURE 258.00 (+2.25)   Basis: -0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:29 5,220 ▲ 80 1 11,734
15:40:00 5,220 ▲ 80 200 11,733
15:30:30 5,220 ▲ 80 307 11,533
15:17:45 5,220 ▲ 80 53 11,226
15:16:39 5,230 ▲ 90 4 11,173
15:16:32 5,230 ▲ 90 1 11,169
15:16:22 5,230 ▲ 90 1 11,168
15:16:14 5,230 ▲ 90 2 11,167
15:16:06 5,230 ▲ 90 3 11,165
15:15:59 5,230 ▲ 90 2 11,162
15:15:45 5,220 ▲ 80 139 11,160
15:15:15 5,220 ▲ 80 9 11,021
15:15:08 5,220 ▲ 80 13 11,012
15:13:16 5,220 ▲ 80 10 10,999
15:13:11 5,220 ▲ 80 3 10,989
15:13:01 5,220 ▲ 80 2 10,986
15:12:43 5,220 ▲ 80 2 10,984
15:12:33 5,220 ▲ 80 2 10,982
15:12:25 5,220 ▲ 80 4 10,980
15:12:16 5,220 ▲ 80 6 10,976
15:12:04 5,220 ▲ 80 1 10,970
15:11:57 5,220 ▲ 80 8 10,969
15:11:41 5,220 ▲ 80 1 10,961
15:04:25 5,220 ▲ 80 1 10,960
15:03:40 5,210 ▲ 70 1 10,959
15:01:46 5,230 ▲ 90 46 10,958
15:01:37 5,230 ▲ 90 1 10,912
15:01:04 5,230 ▲ 90 1 10,911
14:59:40 5,240 ▲ 100 5 10,910
14:59:22 5,230 ▲ 90 1 10,905
14:59:11 5,230 ▲ 90 1 10,904
14:59:08 5,230 ▲ 90 5 10,903
14:58:53 5,230 ▲ 90 1 10,898
14:58:23 5,240 ▲ 100 3 10,897
14:58:14 5,240 ▲ 100 1 10,894
14:58:03 5,230 ▲ 90 47 10,893
14:57:25 5,230 ▲ 90 1 10,846
14:57:05 5,230 ▲ 90 1 10,845
14:57:00 5,220 ▲ 80 46 10,844
14:57:00 5,210 ▲ 70 3 10,798
14:41:40 5,220 ▲ 80 1 10,795
14:39:46 5,190 ▲ 50 71 10,794
14:35:17 5,250 ▲ 110 1 10,723
14:35:17 5,240 ▲ 100 11 10,722
14:30:58 5,250 ▲ 110 1 10,711
14:30:39 5,240 ▲ 100 73 10,710
14:30:34 5,260 ▲ 120 8 10,637
14:30:34 5,250 ▲ 110 3 10,629
14:30:34 5,240 ▲ 100 500 10,626
14:30:29 5,250 ▲ 110 1 10,126
14:30:29 5,250 ▲ 110 1 10,125
14:30:21 5,240 ▲ 100 155 10,124
14:30:08 5,250 ▲ 110 10 9,969
14:29:58 5,240 ▲ 100 50 9,959
14:29:52 5,250 ▲ 110 1 9,909
14:29:50 5,240 ▲ 100 69 9,908
14:29:43 5,240 ▲ 100 50 9,839
14:29:42 5,250 ▲ 110 1 9,789
14:29:39 5,240 ▲ 100 9 9,788
14:29:38 5,240 ▲ 100 14 9,779
14:29:35 5,240 ▲ 100 1 9,765
14:29:17 5,240 ▲ 100 201 9,562
14:29:17 5,250 ▲ 110 202 9,764
14:29:17 5,220 ▲ 80 201 9,165
14:29:17 5,230 ▲ 90 196 9,361
14:29:17 5,210 ▲ 70 200 8,964
14:29:03 5,190 ▲ 50 93 8,055
14:29:03 5,200 ▲ 60 709 8,764
14:29:03 5,180 ▲ 40 7 7,962
14:26:28 5,180 ▲ 40 1 7,955
14:25:58 5,150 ▲ 10 1 7,954
14:14:58 5,180 ▲ 40 3 7,953
14:04:08 5,180 ▲ 40 1 7,950
13:50:34 5,160 ▲ 20 1 7,848
13:50:34 5,150 ▲ 10 101 7,949
13:50:34 5,170 ▲ 30 1 7,847
13:50:34 5,180 ▲ 40 1 7,846
13:46:32 5,180 ▲ 40 3 7,845
13:45:31 5,190 ▲ 50 1 7,842
13:44:25 5,180 ▲ 40 2 7,841
13:44:18 5,180 ▲ 40 30 7,839
13:43:37 5,190 ▲ 50 1 7,809
13:41:39 5,180 ▲ 40 2 7,808
13:40:48 5,180 ▲ 40 1 7,806
13:35:54 5,180 ▲ 40 1 7,805
13:24:50 5,200 ▲ 60 1 7,804
13:24:41 5,180 ▲ 40 1 7,803
13:23:24 5,200 ▲ 60 1 7,802
13:23:24 5,190 ▲ 50 10 7,801
13:22:47 5,180 ▲ 40 1 7,791
13:22:34 5,190 ▲ 50 1 7,790
13:22:14 5,200 ▲ 60 1 7,789
13:21:44 5,210 ▲ 70 1 7,788
13:21:37 5,210 ▲ 70 1 7,787
13:21:00 5,220 ▲ 80 10 7,786
13:21:00 5,210 ▲ 70 10 7,776
13:20:44 5,210 ▲ 70 10 7,766
13:19:14 5,180 ▲ 40 200 7,756
13:18:42 5,180 ▲ 40 1 7,556
13:13:10 5,180 ▲ 40 1 7,555
13:13:10 5,150 ▲ 10 11 7,554
13:12:49 5,150 ▲ 10 1 7,543
13:12:29 5,150 ▲ 10 1 7,542
13:12:03 5,150 ▲ 10 1 7,541
13:11:45 5,150 ▲ 10 1 7,540
13:10:49 5,140  0 1 7,539
13:10:46 5,170 ▲ 30 1 7,538
13:09:57 5,150 ▲ 10 8 7,537
13:07:25 5,180 ▲ 40 10 7,529
13:07:19 5,140  0 294 7,519
13:07:19 5,150 ▲ 10 206 7,225
13:06:50 5,140  0 2 7,019
13:06:42 5,140  0 50 7,017
13:06:42 5,200 ▲ 60 12 6,830
13:06:42 5,150 ▲ 10 104 6,967
13:06:42 5,160 ▲ 20 33 6,863
13:06:42 5,210 ▲ 70 1 6,818
13:05:56 5,220 ▲ 80 50 6,817
13:05:30 5,210 ▲ 70 10 6,767
13:05:16 5,230 ▲ 90 4 6,757
13:05:00 5,230 ▲ 90 20 6,753
13:04:38 5,250 ▲ 110 2 6,733
13:04:21 5,250 ▲ 110 2 6,731
13:04:13 5,230 ▲ 90 1 6,729
13:04:00 5,240 ▲ 100 70 6,728
13:03:38 5,230 ▲ 90 1 6,658
13:03:23 5,220 ▲ 80 1 6,657
13:02:47 5,240 ▲ 100 30 6,656
13:02:46 5,220 ▲ 80 30 6,626
13:02:21 5,220 ▲ 80 10 6,596
13:02:03 5,250 ▲ 110 2 6,586
13:01:44 5,260 ▲ 120 1 6,584
13:00:29 5,250 ▲ 110 4 6,583
13:00:24 5,260 ▲ 120 1 6,579
12:59:55 5,240 ▲ 100 199 6,578
12:59:55 5,250 ▲ 110 1 6,379
12:58:59 5,290 ▲ 150 1 6,378
12:58:55 5,270 ▲ 130 101 6,377
12:58:49 5,270 ▲ 130 1 6,276
12:58:44 5,240 ▲ 100 9 6,275
12:58:43 5,240 ▲ 100 1 6,266
12:58:35 5,250 ▲ 110 100 6,265
12:58:31 5,240 ▲ 100 28 6,165
12:58:23 5,240 ▲ 100 71 6,137
12:58:23 5,230 ▲ 90 29 6,066
12:58:12 5,230 ▲ 90 71 6,037
12:58:10 5,240 ▲ 100 100 5,966
12:58:09 5,240 ▲ 100 1 5,866
12:57:36 5,240 ▲ 100 1 5,865
12:57:28 5,240 ▲ 100 1 5,864
12:57:22 5,240 ▲ 100 2 5,863
12:57:19 5,230 ▲ 90 27 5,861
12:57:02 5,240 ▲ 100 2 5,834
12:56:53 5,230 ▲ 90 200 5,832
12:56:53 5,220 ▲ 80 6 5,632
12:56:19 5,220 ▲ 80 1 5,626
12:56:14 5,200 ▲ 60 200 5,625
12:56:13 5,220 ▲ 80 1 5,425
12:56:10 5,210 ▲ 70 1 5,424
12:55:59 5,200 ▲ 60 143 5,423
12:55:50 5,200 ▲ 60 1 5,280
12:55:26 5,200 ▲ 60 4 5,279
12:55:17 5,200 ▲ 60 1 5,275
12:55:15 5,200 ▲ 60 28 5,274
12:55:11 5,190 ▲ 50 200 5,206
12:55:11 5,200 ▲ 60 40 5,246
12:55:11 5,180 ▲ 40 260 5,006
12:55:09 5,180 ▲ 40 40 4,746
12:55:09 5,170 ▲ 30 98 4,706
12:55:09 5,160 ▲ 20 52 4,608
12:55:05 5,160 ▲ 20 1 4,556
12:54:42 5,140  0 1 4,555
12:50:11 5,140  0 2 4,554
12:35:40 5,140  0 2 4,552
12:33:50 5,160 ▲ 20 1 4,550
12:31:56 5,160 ▲ 20 1 4,549
12:23:30 5,140  0 133 4,548
12:21:33 5,140  0 2 4,415
12:11:03 5,080 ▼ 60 519 4,413
12:11:03 5,090 ▼ 50 81 3,894
11:38:34 5,090 ▼ 50 20 3,813
11:31:20 5,090 ▼ 50 46 3,793
11:31:20 5,100 ▼ 40 12 3,747
11:26:35 5,110 ▼ 30 77 3,735
10:51:57 5,140  0 2 3,658
10:33:25 5,100 ▼ 40 1 3,656
10:33:24 5,100 ▼ 40 1 3,655
10:33:22 5,100 ▼ 40 1 3,654
10:24:51 5,100 ▼ 40 1 3,653
10:24:05 5,090 ▼ 50 1 3,652
10:22:21 5,080 ▼ 60 30 3,651
10:17:00 5,130 ▼ 10 165 3,621
10:16:59 5,080 ▼ 60 151 3,456
09:58:57 5,170 ▲ 30 1 3,305
09:58:48 5,100 ▼ 40 31 3,304
09:58:48 5,110 ▼ 30 20 3,273
09:55:34 5,170 ▲ 30 1 3,253
09:54:13 5,100 ▼ 40 139 3,252
09:52:48 5,170 ▲ 30 16 3,113
09:51:47 5,180 ▲ 40 10 3,097
09:51:25 5,180 ▲ 40 10 3,087
09:50:53 5,180 ▲ 40 167 3,077
09:50:53 5,170 ▲ 30 3 2,910
09:50:51 5,170 ▲ 30 200 2,907
09:50:42 5,160 ▲ 20 26 2,707
09:50:39 5,160 ▲ 20 135 2,681
09:50:24 5,160 ▲ 20 139 2,546
09:48:58 5,160 ▲ 20 196 2,407
09:48:58 5,150 ▲ 10 60 2,211
09:48:58 5,100 ▼ 40 2 2,151
09:48:35 5,100 ▼ 40 260 2,149
09:47:57 5,100 ▼ 40 7 1,889
09:47:50 5,090 ▼ 50 5 1,882
09:47:49 5,090 ▼ 50 31 1,877
09:47:49 5,090 ▼ 50 5 1,846
09:47:30 5,090 ▼ 50 32 1,841
09:47:16 5,090 ▼ 50 100 1,809
09:47:06 5,090 ▼ 50 23 1,709
09:46:47 5,030 ▼ 110 191 1,686
09:46:47 5,040 ▼ 100 274 1,495
09:42:29 5,000 ▼ 140 50 1,221
09:42:29 5,010 ▼ 130 100 1,171
09:42:29 5,020 ▼ 120 4 1,071
09:42:29 5,030 ▼ 110 111 1,067
09:42:29 5,070 ▼ 70 200 856
09:42:29 5,060 ▼ 80 100 956
09:42:29 5,100 ▼ 40 496 656
09:42:29 5,110 ▼ 30 72 160
09:42:29 5,120 ▼ 20 2 88
09:38:35 5,160 ▲ 20 4 86
09:17:11 5,100 ▼ 40 16 82
09:12:45 5,170 ▲ 30 35 66
09:12:45 5,160 ▲ 20 30 31
09:02:19 5,180 ▲ 40 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,960.25 ▲ 20.35 1.05%
코스닥 607.01 ▲ 12.36 2.08%
종목편집  새로고침 

mk포토

(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.