진흥기업2우B
(002787)
코스피
건설업
액면가 500원
  06.22 15:59

8,000 (8,230)   [시가/고가/저가] 8,140 / 8,260 / 7,900 
전일비/등락률 ▼ 230 (-2.79%) 매도호가/호가잔량 8,000 / 287
거래량/전일동시간대비 3,233 /▼ 2,269 매수호가/호가잔량 7,990 / 10
상한가/하한가 10,650 / 5,770 총매도/총매수잔량 382 / 172

매도잔량 호가 매수잔량
15 8,090 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 8,080
10 8,070
10 8,060
10 8,050
10 8,040
10 8,030
10 8,020
10 8,010
287 8,000
 
7,990 10
7,980 10
7,970 10
7,960 10
7,950 60
7,940 2
7,930 10
7,920 10
7,910 10
7,900 40
 
총매도잔량 순매수잔량 총매수잔량
382 -210 172
시간외잔량 시간외잔량
0 0
 
진흥기업2우B 002787
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,357.22 (+19.39)    FUTURE 303.65 (+2.90)   Basis: -0.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 8,000 ▼ 230 3 3,233
15:30:30 8,000 ▼ 230 81 3,230
15:08:21 8,000 ▼ 230 1 3,149
15:06:31 7,990 ▼ 240 11 3,148
15:05:46 8,000 ▼ 230 1 3,137
15:05:41 7,990 ▼ 240 10 3,136
15:05:34 7,980 ▼ 250 1 3,126
15:05:26 7,980 ▼ 250 3 3,125
15:03:59 7,980 ▼ 250 1 3,122
15:00:26 7,970 ▼ 260 8 3,121
14:59:35 7,980 ▼ 250 9 3,113
14:49:26 7,980 ▼ 250 1 3,104
14:49:26 7,970 ▼ 260 2 3,103
14:48:10 7,960 ▼ 270 1 3,101
14:47:11 7,960 ▼ 270 1 3,100
14:43:09 7,920 ▼ 310 9 3,099
14:43:09 7,930 ▼ 300 2 3,090
14:43:09 7,940 ▼ 290 2 3,088
14:43:09 7,950 ▼ 280 3 3,086
14:29:53 7,990 ▼ 240 1 3,083
14:29:50 7,980 ▼ 250 23 3,082
14:29:50 7,980 ▼ 250 8 3,059
14:29:39 7,980 ▼ 250 7 3,051
14:29:36 7,980 ▼ 250 8 3,044
14:29:16 7,980 ▼ 250 10 3,036
14:27:47 7,980 ▼ 250 35 3,026
14:27:37 7,980 ▼ 250 9 2,991
13:50:46 7,970 ▼ 260 9 2,981
13:50:46 7,980 ▼ 250 1 2,982
13:45:49 7,970 ▼ 260 1 2,972
13:45:49 7,960 ▼ 270 6 2,971
13:44:26 7,960 ▼ 270 4 2,965
13:44:26 7,950 ▼ 280 10 2,961
13:34:04 7,950 ▼ 280 1 2,951
13:32:50 7,940 ▼ 290 4 2,950
13:32:32 7,950 ▼ 280 1 2,946
13:32:21 7,940 ▼ 290 10 2,945
13:31:17 7,950 ▼ 280 1 2,935
13:31:03 7,900 ▼ 330 160 2,934
13:29:39 7,960 ▼ 270 1 2,774
13:29:24 7,910 ▼ 320 22 2,731
13:29:24 7,900 ▼ 330 42 2,773
13:29:24 7,920 ▼ 310 10 2,709
13:29:24 7,940 ▼ 290 1 2,699
13:28:13 7,940 ▼ 290 10 2,698
13:28:13 7,980 ▼ 250 10 2,668
13:28:13 7,950 ▼ 280 20 2,688
13:21:49 8,000 ▼ 230 1 2,658
13:21:49 7,990 ▼ 240 1 2,657
13:21:05 7,950 ▼ 280 70 2,656
13:21:05 7,960 ▼ 270 20 2,586
13:15:00 8,010 ▼ 220 2 2,566
13:15:00 8,000 ▼ 230 9 2,564
13:07:40 8,000 ▼ 230 1 2,555
13:06:07 7,950 ▼ 280 98 2,554
13:06:07 7,960 ▼ 270 20 2,456
13:03:50 8,040 ▼ 190 1 2,436
13:03:35 7,950 ▼ 280 100 2,435
13:03:35 7,960 ▼ 270 11 2,335
13:03:35 7,970 ▼ 260 30 2,324
13:03:35 7,980 ▼ 250 9 2,294
13:03:03 8,040 ▼ 190 1 2,285
13:03:03 8,030 ▼ 200 1 2,284
13:02:18 7,980 ▼ 250 1 2,283
13:01:47 7,970 ▼ 260 1 2,282
13:01:13 7,980 ▼ 250 6 2,281
13:01:13 7,990 ▼ 240 2 2,275
12:52:37 8,060 ▼ 170 1 2,273
12:52:23 8,000 ▼ 230 100 2,272
12:52:17 8,010 ▼ 220 63 2,172
12:50:12 8,060 ▼ 170 1 2,109
12:50:04 8,010 ▼ 220 8 2,108
12:49:44 8,020 ▼ 210 10 2,100
12:49:30 8,060 ▼ 170 1 2,090
12:49:30 8,050 ▼ 180 1 2,089
12:48:30 8,020 ▼ 210 16 2,088
12:46:47 8,030 ▼ 200 10 2,072
12:46:47 8,040 ▼ 190 5 2,062
12:46:32 8,050 ▼ 180 10 2,057
12:40:40 8,050 ▼ 180 2 2,047
12:20:01 8,100 ▼ 130 1 2,045
12:17:59 8,090 ▼ 140 1 2,044
11:53:20 8,100 ▼ 130 33 2,043
11:52:40 8,110 ▼ 120 11 2,010
11:51:57 8,100 ▼ 130 10 1,999
11:48:50 8,080 ▼ 150 9 1,989
11:32:44 8,080 ▼ 150 1 1,980
11:29:40 8,070 ▼ 160 10 1,979
11:29:25 8,060 ▼ 170 10 1,969
11:29:05 8,060 ▼ 170 1 1,959
11:29:05 8,050 ▼ 180 9 1,958
11:26:12 8,050 ▼ 180 1 1,949
11:25:44 8,000 ▼ 230 3 1,948
11:25:18 8,050 ▼ 180 4 1,945
11:25:08 8,050 ▼ 180 20 1,941
11:24:43 8,050 ▼ 180 1 1,921
11:24:35 8,040 ▼ 190 9 1,920
11:24:06 8,040 ▼ 190 1 1,911
11:23:59 8,020 ▼ 210 2 1,910
11:23:51 8,010 ▼ 220 2 1,908
11:23:27 8,000 ▼ 230 229 1,906
11:21:42 8,000 ▼ 230 50 1,677
11:21:11 8,000 ▼ 230 50 1,627
11:19:02 8,000 ▼ 230 30 1,577
11:06:32 8,000 ▼ 230 20 1,547
11:02:08 8,000 ▼ 230 20 1,527
11:01:04 8,000 ▼ 230 16 1,507
11:00:27 7,990 ▼ 240 2 1,491
10:59:51 8,000 ▼ 230 10 1,489
10:59:28 8,000 ▼ 230 20 1,479
10:56:49 8,040 ▼ 190 8 1,459
10:56:49 8,030 ▼ 200 2 1,451
10:54:45 8,040 ▼ 190 1 1,449
10:54:20 8,000 ▼ 230 24 1,448
10:53:53 8,000 ▼ 230 26 1,424
10:53:14 8,000 ▼ 230 74 1,398
10:51:49 8,050 ▼ 180 1 1,324
10:48:55 8,040 ▼ 190 7 1,323
10:47:46 8,040 ▼ 190 3 1,316
10:47:46 8,030 ▼ 200 2 1,313
10:47:46 8,020 ▼ 210 2 1,311
10:47:46 8,010 ▼ 220 3 1,309
10:46:19 8,010 ▼ 220 17 1,306
10:46:14 8,000 ▼ 230 14 1,289
10:45:14 8,000 ▼ 230 92 1,275
10:45:14 8,020 ▼ 210 10 1,081
10:45:14 8,010 ▼ 220 102 1,183
10:45:14 8,030 ▼ 200 10 1,071
10:45:14 8,040 ▼ 190 52 1,061
10:45:14 8,060 ▼ 170 20 997
10:45:14 8,050 ▼ 180 12 1,009
10:45:14 8,070 ▼ 160 2 977
10:43:01 8,120 ▼ 110 3 975
10:42:50 8,090 ▼ 140 39 972
10:42:41 8,090 ▼ 140 51 933
10:42:41 8,100 ▼ 130 10 882
10:41:45 8,110 ▼ 120 17 872
10:41:22 8,110 ▼ 120 3 855
10:41:22 8,120 ▼ 110 11 852
10:41:22 8,130 ▼ 100 1 841
10:32:44 8,170 ▼ 60 5 840
10:19:57 8,170 ▼ 60 1 835
10:19:57 8,160 ▼ 70 1 834
10:19:32 8,160 ▼ 70 1 833
10:19:32 8,150 ▼ 80 1 832
10:19:25 8,130 ▼ 100 35 831
10:19:20 8,130 ▼ 100 27 796
10:19:10 8,130 ▼ 100 10 769
10:19:08 8,130 ▼ 100 2 759
10:18:51 8,130 ▼ 100 1 757
10:18:33 8,130 ▼ 100 2 756
10:18:25 8,130 ▼ 100 2 754
10:18:18 8,130 ▼ 100 13 752
10:18:14 8,130 ▼ 100 1 739
10:16:53 8,140 ▼ 90 1 738
10:16:45 8,140 ▼ 90 2 737
10:16:31 8,140 ▼ 90 4 735
10:16:24 8,140 ▼ 90 1 731
10:15:51 8,140 ▼ 90 2 730
10:15:43 8,140 ▼ 90 1 728
10:15:35 8,140 ▼ 90 2 727
10:15:27 8,140 ▼ 90 11 725
10:15:20 8,140 ▼ 90 10 714
10:15:08 8,140 ▼ 90 5 704
10:13:56 8,200 ▼ 30 1 699
10:13:56 8,190 ▼ 40 2 698
10:11:58 8,210 ▼ 20 1 696
10:11:58 8,200 ▼ 30 2 695
10:11:58 8,190 ▼ 40 7 693
10:11:04 8,220 ▼ 10 3 686
10:11:04 8,210 ▼ 20 4 683
10:09:11 8,220 ▼ 10 1 679
10:05:08 8,230  0 1 678
10:05:05 8,230  0 5 677
10:05:02 8,230  0 3 672
10:04:59 8,230  0 1 669
10:04:59 8,220 ▼ 10 2 668
10:04:41 8,220 ▼ 10 1 666
10:04:39 8,220 ▼ 10 3 665
10:04:36 8,220 ▼ 10 4 662
10:04:36 8,210 ▼ 20 6 658
10:04:36 8,200 ▼ 30 5 652
10:04:34 8,200 ▼ 30 3 647
10:04:32 8,200 ▼ 30 2 644
10:04:29 8,200 ▼ 30 1 642
10:03:26 8,190 ▼ 40 3 641
09:49:55 8,190 ▼ 40 1 638
09:49:35 8,190 ▼ 40 2 637
09:34:50 8,190 ▼ 40 1 635
09:33:34 8,140 ▼ 90 75 634
09:33:34 8,160 ▼ 70 22 518
09:33:34 8,150 ▼ 80 41 559
09:33:34 8,170 ▼ 60 6 496
09:23:01 8,240 ▲ 10 2 490
09:23:01 8,230  0 3 488
09:22:53 8,230  0 2 485
09:22:53 8,220 ▼ 10 4 483
09:22:53 8,200 ▼ 30 2 477
09:22:53 8,210 ▼ 20 2 479
09:17:00 8,210 ▼ 20 1 475
09:13:21 8,230  0 1 474
09:13:17 8,220 ▼ 10 1 473
09:13:13 8,210 ▼ 20 1 472
09:12:32 8,170 ▼ 60 2 471
09:02:34 8,260 ▲ 30 1 469
09:02:34 8,250 ▲ 20 3 468
09:02:27 8,250 ▲ 20 1 465
09:02:27 8,240 ▲ 10 3 464
09:02:22 8,240 ▲ 10 1 461
09:02:20 8,230  0 103 460
09:02:14 8,220 ▼ 10 27 357
09:02:06 8,220 ▼ 10 2 330
09:02:04 8,210 ▼ 20 10 328
09:01:42 8,200 ▼ 30 9 318
09:01:30 8,200 ▼ 30 1 309
09:01:25 8,140 ▼ 90 5 308
09:01:09 8,140 ▼ 90 9 303
09:01:02 8,220 ▼ 10 3 294
09:01:02 8,200 ▼ 30 2 289
09:01:02 8,210 ▼ 20 2 291
09:00:11 8,140 ▼ 90 287 287

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.