진흥기업2우B
(002787)
코스피
건설업
액면가 500원
  01.17 15:59

10,200 (10,450)   [시가/고가/저가] 10,600 / 10,600 / 10,000 
전일비/등락률 ▼ 250 (-2.39%) 매도호가/호가잔량 10,200 / 74
거래량/전일동시간대비 16,129 /▼ 11,361 매수호가/호가잔량 10,100 / 147
상한가/하한가 13,550 / 7,350 총매도/총매수잔량 2,314 / 4,241

매도잔량 호가 매수잔량
33 10,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
570 10,600
30 10,550
123 10,500
917 10,450
227 10,400
189 10,350
95 10,300
56 10,250
74 10,200
 
10,100 147
10,050 904
10,000 1,022
9,990 450
9,980 1,515
9,950 100
9,910 5
9,900 7
9,870 20
9,860 71
 
총매도잔량 순매수잔량 총매수잔량
2,314 1,927 4,241
시간외잔량 시간외잔량
612 0
 
진흥기업2우B 002787
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,107.06 (+0.96)    FUTURE 272.35 (+0.25)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:54:00 10,200 ▼ 250 1 16,129
15:53:46 10,200 ▼ 250 1 16,128
15:50:10 10,200 ▼ 250 5 16,127
15:48:23 10,200 ▼ 250 10 16,122
15:46:53 10,200 ▼ 250 5 16,112
15:40:00 10,200 ▼ 250 1 16,107
15:30:12 10,200 ▼ 250 271 16,106
15:15:35 10,200 ▼ 250 1 15,835
15:13:49 10,200 ▼ 250 50 15,834
15:11:32 10,200 ▼ 250 1 15,784
15:11:32 10,200 ▼ 250 1 15,783
15:10:24 10,150 ▼ 300 22 15,782
15:08:39 10,150 ▼ 300 29 15,760
15:07:29 10,150 ▼ 300 50 15,731
15:07:08 10,150 ▼ 300 1 15,681
15:04:47 10,150 ▼ 300 1 15,680
15:04:29 10,100 ▼ 350 4 15,679
15:04:11 10,100 ▼ 350 2 15,675
15:03:47 10,100 ▼ 350 2 15,673
15:01:21 10,100 ▼ 350 1 15,671
14:59:04 10,100 ▼ 350 2 15,670
14:59:00 10,100 ▼ 350 2 15,668
14:58:31 10,100 ▼ 350 17 15,666
14:58:12 10,100 ▼ 350 10 15,649
14:55:42 10,100 ▼ 350 5 15,639
14:54:27 10,150 ▼ 300 1 15,634
14:53:56 10,100 ▼ 350 4 15,633
14:53:04 10,100 ▼ 350 36 15,629
14:52:30 10,100 ▼ 350 20 15,593
14:49:38 10,100 ▼ 350 49 15,573
14:47:43 10,100 ▼ 350 2 15,524
14:47:21 10,050 ▼ 400 49 15,522
14:45:20 10,100 ▼ 350 2 15,473
14:43:11 10,100 ▼ 350 3 15,471
14:42:56 10,100 ▼ 350 2 15,468
14:40:57 10,100 ▼ 350 1 15,466
14:40:45 10,050 ▼ 400 3 15,465
14:40:04 10,000 ▼ 450 55 15,462
14:40:04 10,050 ▼ 400 45 15,407
14:39:10 10,100 ▼ 350 10 15,362
14:38:48 10,100 ▼ 350 37 15,352
14:38:43 10,100 ▼ 350 21 15,315
14:36:06 10,100 ▼ 350 1 15,294
14:33:00 10,100 ▼ 350 1 15,293
14:32:23 10,050 ▼ 400 6 15,292
14:31:54 10,050 ▼ 400 37 15,286
14:29:39 10,150 ▼ 300 20 15,249
14:29:33 10,050 ▼ 400 499 15,049
14:29:33 10,000 ▼ 450 180 15,229
14:29:33 10,100 ▼ 350 21 14,550
14:23:49 10,150 ▼ 300 2 14,529
14:23:09 10,150 ▼ 300 20 14,527
14:23:01 10,100 ▼ 350 17 14,507
14:22:20 10,050 ▼ 400 35 14,490
14:19:56 10,100 ▼ 350 41 14,455
14:19:27 10,100 ▼ 350 4 14,414
14:18:15 10,050 ▼ 400 594 14,410
14:18:15 10,100 ▼ 350 41 13,816
14:18:15 10,150 ▼ 300 9 13,775
14:17:45 10,150 ▼ 300 32 13,766
14:17:07 10,150 ▼ 300 9 13,734
14:11:45 10,150 ▼ 300 1 13,725
14:09:01 10,300 ▼ 150 1 13,724
14:08:52 10,250 ▼ 200 2 13,723
14:07:34 10,050 ▼ 400 1,146 13,721
14:07:34 10,100 ▼ 350 154 12,575
14:06:42 10,150 ▼ 300 1 12,421
14:06:06 10,150 ▼ 300 77 12,420
14:05:49 10,200 ▼ 250 1 12,343
14:04:09 10,150 ▼ 300 1 12,342
14:01:09 10,100 ▼ 350 22 12,341
13:59:35 10,100 ▼ 350 2 12,319
13:59:35 10,150 ▼ 300 1 12,317
13:58:46 10,050 ▼ 400 781 12,316
13:58:46 10,100 ▼ 350 1,001 11,535
13:58:46 10,150 ▼ 300 44 10,534
13:53:09 10,200 ▼ 250 1 10,490
13:53:00 10,150 ▼ 300 4 10,489
13:52:50 10,150 ▼ 300 2 10,485
13:52:38 10,150 ▼ 300 1 10,483
13:52:26 10,150 ▼ 300 2 10,482
13:51:34 10,150 ▼ 300 59 10,480
13:51:01 10,150 ▼ 300 200 10,421
13:50:44 10,150 ▼ 300 3 10,221
13:50:02 10,150 ▼ 300 45 10,218
13:46:29 10,150 ▼ 300 30 10,173
13:44:07 10,200 ▼ 250 10 10,143
13:42:16 10,200 ▼ 250 1 10,133
13:41:49 10,150 ▼ 300 1 10,132
13:41:13 10,200 ▼ 250 1 10,131
13:40:43 10,150 ▼ 300 6 10,130
13:40:29 10,150 ▼ 300 2 10,124
13:40:13 10,150 ▼ 300 1 10,122
13:39:27 10,150 ▼ 300 1 10,121
13:39:07 10,100 ▼ 350 41 10,120
13:38:25 10,200 ▼ 250 1 10,079
13:38:12 10,100 ▼ 350 196 10,078
13:38:12 10,150 ▼ 300 4 9,882
13:35:06 10,150 ▼ 300 166 9,878
13:33:32 10,200 ▼ 250 1 9,712
13:30:38 10,200 ▼ 250 2 9,711
13:30:19 10,200 ▼ 250 2 9,709
13:29:23 10,150 ▼ 300 1 9,707
13:26:37 10,300 ▼ 150 1 9,706
13:26:31 10,250 ▼ 200 2 9,705
13:26:21 10,250 ▼ 200 2 9,703
13:23:49 10,300 ▼ 150 1 9,701
13:19:29 10,250 ▼ 200 2 9,700
13:18:41 10,250 ▼ 200 1 9,698
13:15:44 10,250 ▼ 200 1 9,697
13:15:24 10,200 ▼ 250 1 9,696
13:14:08 10,250 ▼ 200 1 9,695
13:13:39 10,200 ▼ 250 48 9,694
13:11:17 10,200 ▼ 250 2 9,646
13:10:16 10,200 ▼ 250 100 9,644
13:09:31 10,200 ▼ 250 50 9,544
13:07:32 10,200 ▼ 250 77 9,494
13:06:33 10,200 ▼ 250 847 9,417
13:06:33 10,250 ▼ 200 46 8,570
13:03:14 10,250 ▼ 200 61 8,524
13:02:14 10,250 ▼ 200 3 8,463
12:48:22 10,300 ▼ 150 1 8,460
12:48:10 10,250 ▼ 200 1 8,459
12:46:51 10,200 ▼ 250 4 8,458
12:44:41 10,200 ▼ 250 116 8,454
12:44:25 10,200 ▼ 250 271 8,338
12:44:20 10,250 ▼ 200 104 8,067
12:42:39 10,250 ▼ 200 302 7,963
12:42:39 10,300 ▼ 150 5 7,661
12:42:38 10,350 ▼ 100 25 7,656
12:31:51 10,350 ▼ 100 5 7,631
12:31:05 10,350 ▼ 100 2 7,626
12:25:31 10,400 ▼ 50 5 7,624
12:24:36 10,400 ▼ 50 40 7,619
12:24:13 10,400 ▼ 50 150 7,579
12:22:46 10,400 ▼ 50 1 7,429
12:17:18 10,350 ▼ 100 87 7,428
12:14:39 10,350 ▼ 100 100 7,341
12:13:33 10,350 ▼ 100 1 7,241
12:13:23 10,350 ▼ 100 4 7,240
12:13:08 10,350 ▼ 100 10 7,236
12:12:36 10,300 ▼ 150 1 7,226
12:10:48 10,200 ▼ 250 120 7,225
12:10:48 10,250 ▼ 200 30 7,105
12:07:53 10,250 ▼ 200 100 7,075
12:06:43 10,200 ▼ 250 49 6,975
12:06:43 10,250 ▼ 200 71 6,926
12:02:36 10,300 ▼ 150 1 6,855
12:01:56 10,300 ▼ 150 136 6,854
11:49:29 10,350 ▼ 100 1 6,718
11:47:16 10,200 ▼ 250 275 6,717
11:47:16 10,250 ▼ 200 134 6,442
11:41:33 10,350 ▼ 100 1 6,308
11:41:32 10,250 ▼ 200 1 6,307
11:41:31 10,350 ▼ 100 1 6,306
11:41:31 10,250 ▼ 200 1 6,305
11:41:30 10,350 ▼ 100 1 6,304
11:41:29 10,250 ▼ 200 1 6,303
11:41:27 10,350 ▼ 100 1 6,302
11:38:39 10,200 ▼ 250 218 6,301
11:38:39 10,250 ▼ 200 27 6,083
11:36:53 10,250 ▼ 200 20 6,056
11:25:33 10,350 ▼ 100 1 6,036
11:25:28 10,300 ▼ 150 4 6,035
11:17:12 10,350 ▼ 100 9 6,031
11:17:12 10,300 ▼ 150 4 6,022
11:16:41 10,250 ▼ 200 40 6,018
11:08:21 10,300 ▼ 150 10 5,978
10:55:21 10,300 ▼ 150 1 5,968
10:54:36 10,250 ▼ 200 246 4,873
10:54:36 10,200 ▼ 250 1,094 5,967
10:54:36 10,300 ▼ 150 6 4,627
10:47:50 10,300 ▼ 150 110 4,621
10:47:44 10,400 ▼ 50 10 4,511
10:47:00 10,300 ▼ 150 60 4,501
10:44:05 10,300 ▼ 150 20 4,441
10:30:27 10,300 ▼ 150 5 4,421
10:29:11 10,400 ▼ 50 10 4,416
10:26:36 10,400 ▼ 50 5 4,406
10:20:23 10,300 ▼ 150 2 4,401
10:20:20 10,300 ▼ 150 19 4,399
10:20:10 10,300 ▼ 150 10 4,380
10:19:57 10,300 ▼ 150 152 4,370
10:16:18 10,300 ▼ 150 433 4,218
10:12:01 10,300 ▼ 150 99 3,785
10:06:57 10,400 ▼ 50 199 3,686
10:06:18 10,400 ▼ 50 10 3,487
10:05:06 10,400 ▼ 50 1 3,477
09:59:23 10,250 ▼ 200 5 3,476
09:57:48 10,250 ▼ 200 22 3,471
09:55:22 10,450  0 1 3,449
09:55:16 10,400 ▼ 50 17 3,448
09:55:00 10,400 ▼ 50 10 3,431
09:54:00 10,400 ▼ 50 1 3,421
09:53:55 10,350 ▼ 100 37 3,420
09:53:39 10,350 ▼ 100 1 3,383
09:53:39 10,300 ▼ 150 1 3,382
09:53:30 10,300 ▼ 150 10 3,381
09:53:21 10,300 ▼ 150 10 3,371
09:53:03 10,300 ▼ 150 1 3,361
09:52:19 10,250 ▼ 200 1 3,360
09:51:04 10,200 ▼ 250 489 3,359
09:51:04 10,250 ▼ 200 167 2,870
09:51:04 10,300 ▼ 150 327 2,703
09:50:59 10,300 ▼ 150 1 2,376
09:50:20 10,300 ▼ 150 200 2,375
09:46:50 10,300 ▼ 150 30 2,175
09:45:56 10,350 ▼ 100 10 2,145
09:45:45 10,350 ▼ 100 10 2,135
09:43:31 10,300 ▼ 150 260 2,125
09:43:31 10,350 ▼ 100 60 1,865
09:39:29 10,350 ▼ 100 67 1,805
09:38:41 10,350 ▼ 100 300 1,738
09:27:15 10,500 ▲ 50 1 1,438
09:27:09 10,450  0 7 1,437
09:25:23 10,350 ▼ 100 121 1,430
09:24:15 10,450  0 50 1,309
09:23:54 10,500 ▲ 50 1 1,259
09:23:49 10,450  0 20 1,258
09:23:37 10,450  0 19 1,238
09:23:09 10,450  0 7 1,219
09:20:21 10,550 ▲ 100 1 1,212
09:20:04 10,450  0 13 1,211
09:20:03 10,450  0 16 1,198
09:14:39 10,550 ▲ 100 1 1,182
09:14:26 10,450  0 1 1,181
09:14:12 10,450  0 1 1,180
09:14:06 10,450  0 1 1,179
09:14:00 10,400 ▼ 50 1 1,178
09:13:50 10,350 ▼ 100 35 1,177
09:13:08 10,350 ▼ 100 200 1,142
09:12:42 10,350 ▼ 100 46 942
09:12:26 10,350 ▼ 100 28 896
09:12:02 10,400 ▼ 50 11 868
09:11:17 10,400 ▼ 50 99 857
09:10:25 10,400 ▼ 50 61 758
09:09:59 10,450  0 139 697
09:08:28 10,600 ▲ 150 1 558
09:07:41 10,450  0 59 557
09:07:26 10,450  0 125 498
09:06:20 10,450  0 37 373
09:03:43 10,450  0 200 336
09:03:03 10,450  0 9 136
09:03:03 10,500 ▲ 50 35 127
09:02:25 10,550 ▲ 100 11 92
09:00:31 10,600 ▲ 150 1 81
09:00:31 10,600 ▲ 150 70 80
09:00:30 10,600 ▲ 150 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,107.06 ▲ 0.96 0.05%
코스닥 686.35 ▼ 7.03 -1.01%
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.