진흥기업2우B
(002787)
코스피
건설업
액면가 500원
  03.22 15:59

10,550 (10,700)   [시가/고가/저가] 10,700 / 10,950 / 10,450 
전일비/등락률 ▼ 150 (-1.40%) 매도호가/호가잔량 10,600 / 1
거래량/전일동시간대비 20,064 /▼ 124,704 매수호가/호가잔량 10,550 / 238
상한가/하한가 13,900 / 7,500 총매도/총매수잔량 1,664 / 10,736

매도잔량 호가 매수잔량
79 11,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
47 11,000
303 10,950
386 10,900
70 10,850
75 10,800
403 10,750
207 10,700
93 10,650
1 10,600
 
10,550 238
10,500 2,627
10,450 1,533
10,400 205
10,350 1,819
10,300 222
10,250 750
10,200 821
10,150 2,020
10,100 501
 
총매도잔량 순매수잔량 총매수잔량
1,664 9,072 10,736
시간외잔량 시간외잔량
0 1,237
 
진흥기업2우B 002787
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,186.95 (+2.07)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:06 10,550 ▼ 150 563 20,064
15:19:47 10,600 ▼ 100 6 19,501
15:17:03 10,700  0 1 19,495
15:15:35 10,600 ▼ 100 19 19,494
15:14:20 10,600 ▼ 100 13 19,475
15:14:20 10,650 ▼ 50 18 19,462
15:13:42 10,650 ▼ 50 3 19,444
15:12:47 10,700  0 9 19,441
15:12:10 10,650 ▼ 50 179 19,432
15:10:01 10,600 ▼ 100 20 19,253
15:08:49 10,600 ▼ 100 1 19,233
15:07:41 10,650 ▼ 50 100 19,232
15:05:47 10,650 ▼ 50 47 19,132
15:00:32 10,650 ▼ 50 1 19,085
15:00:32 10,600 ▼ 100 1 19,084
14:59:21 10,600 ▼ 100 1 19,083
14:57:12 10,600 ▼ 100 8 19,082
14:55:49 10,600 ▼ 100 39 19,074
14:50:39 10,600 ▼ 100 47 19,035
14:50:34 10,500 ▼ 200 3 18,988
14:50:34 10,550 ▼ 150 43 18,985
14:49:57 10,550 ▼ 150 20 18,942
14:49:27 10,550 ▼ 150 1 18,922
14:48:56 10,550 ▼ 150 7 18,921
14:47:22 10,550 ▼ 150 17 18,914
14:47:20 10,550 ▼ 150 9 18,897
14:46:28 10,550 ▼ 150 100 18,888
14:46:07 10,550 ▼ 150 7 18,788
14:45:35 10,550 ▼ 150 11 18,781
14:45:05 10,550 ▼ 150 7 18,770
14:44:34 10,550 ▼ 150 4 18,763
14:44:33 10,550 ▼ 150 45 18,759
14:44:12 10,550 ▼ 150 5 18,714
14:42:09 10,550 ▼ 150 12 18,709
14:33:08 10,550 ▼ 150 3 18,697
14:32:45 10,500 ▼ 200 103 18,694
14:28:43 10,550 ▼ 150 10 18,591
14:23:24 10,550 ▼ 150 1 18,581
14:23:15 10,500 ▼ 200 80 18,580
14:22:25 10,500 ▼ 200 259 18,500
14:20:02 10,550 ▼ 150 586 18,241
14:15:34 10,550 ▼ 150 175 17,655
14:15:34 10,650 ▼ 50 15 17,480
14:06:31 10,650 ▼ 50 48 17,465
13:57:50 10,550 ▼ 150 328 17,417
13:49:37 10,650 ▼ 50 1 17,089
13:46:36 10,650 ▼ 50 1 17,088
13:46:36 10,600 ▼ 100 10 17,087
13:39:03 10,700  0 1 17,077
13:39:03 10,650 ▼ 50 14 17,076
13:39:03 10,600 ▼ 100 6 17,062
13:38:35 10,600 ▼ 100 10 17,056
13:28:17 10,600 ▼ 100 1 17,046
13:28:06 10,600 ▼ 100 9 17,045
13:26:15 10,550 ▼ 150 51 17,036
13:26:15 10,600 ▼ 100 117 16,985
13:26:15 10,650 ▼ 50 12 16,868
13:18:03 10,700  0 2 16,856
13:12:24 10,650 ▼ 50 4 16,854
13:11:12 10,650 ▼ 50 14 16,850
13:09:33 10,650 ▼ 50 30 16,836
12:59:42 10,600 ▼ 100 1 16,806
12:59:23 10,600 ▼ 100 10 16,805
12:58:19 10,600 ▼ 100 26 16,795
12:57:38 10,600 ▼ 100 44 16,769
12:55:17 10,600 ▼ 100 2 16,725
12:54:58 10,600 ▼ 100 20 16,723
12:54:37 10,550 ▼ 150 92 16,703
12:46:32 10,550 ▼ 150 388 16,611
12:46:08 10,550 ▼ 150 12 16,223
12:46:08 10,600 ▼ 100 15 16,211
12:44:56 10,600 ▼ 100 1 16,196
12:43:46 10,600 ▼ 100 13 16,195
12:43:17 10,600 ▼ 100 5 16,182
12:42:21 10,650 ▼ 50 20 16,177
12:41:44 10,650 ▼ 50 1 16,157
12:41:30 10,600 ▼ 100 3 16,156
12:40:19 10,600 ▼ 100 1 16,153
12:38:31 10,550 ▼ 150 72 16,152
12:38:02 10,550 ▼ 150 62 16,080
12:35:07 10,600 ▼ 100 18 16,018
12:34:48 10,600 ▼ 100 10 16,000
12:32:39 10,600 ▼ 100 1 15,990
12:31:01 10,600 ▼ 100 1 15,989
12:30:43 10,600 ▼ 100 20 15,988
12:29:12 10,500 ▼ 200 77 15,968
12:29:12 10,550 ▼ 150 635 15,891
12:29:12 10,600 ▼ 100 101 15,256
12:29:00 10,600 ▼ 100 1 15,155
12:26:54 10,600 ▼ 100 65 15,154
12:26:28 10,600 ▼ 100 9 15,089
12:24:16 10,600 ▼ 100 49 15,080
12:21:10 10,700  0 4 15,031
12:03:12 10,700  0 16 15,027
12:02:30 10,700  0 3 15,011
12:02:12 10,700  0 5 15,008
12:02:01 10,750 ▲ 50 1 15,003
11:59:55 10,800 ▲ 100 50 15,002
11:59:07 10,800 ▲ 100 100 14,952
11:57:07 10,800 ▲ 100 1 14,852
11:57:01 10,750 ▲ 50 23 14,851
11:56:00 10,800 ▲ 100 62 14,828
11:56:00 10,750 ▲ 50 38 14,766
11:51:52 10,750 ▲ 50 1 14,728
11:51:27 10,600 ▼ 100 150 14,727
11:45:28 10,750 ▲ 50 9 14,577
11:43:25 10,750 ▲ 50 1 14,568
11:43:18 10,700  0 43 14,567
11:42:17 10,700  0 1 14,524
11:42:03 10,650 ▼ 50 26 14,523
11:39:40 10,650 ▼ 50 1 14,497
11:39:36 10,650 ▼ 50 1 14,496
11:39:04 10,600 ▼ 100 38 14,495
11:37:36 10,550 ▼ 150 21 14,457
11:31:53 10,550 ▼ 150 100 14,436
11:30:38 10,550 ▼ 150 101 14,336
11:21:45 10,600 ▼ 100 1 14,235
11:21:22 10,650 ▼ 50 1 14,234
11:20:49 10,550 ▼ 150 150 14,233
11:16:59 10,550 ▼ 150 133 14,083
11:16:48 10,600 ▼ 100 7 13,950
11:14:05 10,600 ▼ 100 16 13,460
11:14:05 10,550 ▼ 150 483 13,943
11:14:05 10,650 ▼ 50 1 13,444
11:07:17 10,600 ▼ 100 4 13,443
11:06:38 10,600 ▼ 100 1 13,439
11:06:19 10,600 ▼ 100 4 13,438
11:06:17 10,600 ▼ 100 74 13,434
11:05:54 10,600 ▼ 100 8 13,360
11:01:06 10,600 ▼ 100 10 13,352
10:56:30 10,650 ▼ 50 4 13,342
10:55:48 10,650 ▼ 50 5 13,338
10:55:46 10,650 ▼ 50 17 13,333
10:51:29 10,650 ▼ 50 8 13,316
10:49:11 10,600 ▼ 100 1 13,308
10:47:23 10,600 ▼ 100 171 13,307
10:47:23 10,650 ▼ 50 1 13,136
10:46:11 10,600 ▼ 100 78 13,135
10:46:11 10,650 ▼ 50 1 13,057
10:45:49 10,700  0 1 13,056
10:45:23 10,600 ▼ 100 95 13,055
10:45:23 10,650 ▼ 50 2 12,960
10:43:44 10,650 ▼ 50 99 12,958
10:43:13 10,650 ▼ 50 100 12,859
10:40:30 10,700  0 5 12,759
10:37:51 10,700  0 1 12,754
10:37:44 10,650 ▼ 50 42 12,753
10:37:02 10,650 ▼ 50 5 12,711
10:35:52 10,650 ▼ 50 1 12,706
10:35:40 10,600 ▼ 100 39 12,705
10:33:44 10,650 ▼ 50 1 12,666
10:33:30 10,600 ▼ 100 2 12,665
10:33:11 10,600 ▼ 100 3 12,663
10:32:57 10,600 ▼ 100 4 12,660
10:32:14 10,600 ▼ 100 1 12,656
10:30:42 10,550 ▼ 150 45 12,655
10:30:42 10,600 ▼ 100 1 12,610
10:28:42 10,650 ▼ 50 1 12,609
10:28:33 10,550 ▼ 150 293 12,608
10:28:33 10,600 ▼ 100 1 12,315
10:26:56 10,600 ▼ 100 60 12,314
10:26:41 10,650 ▼ 50 1 12,254
10:26:08 10,600 ▼ 100 30 12,253
10:25:11 10,700  0 1 12,223
10:24:41 10,600 ▼ 100 200 12,222
10:24:35 10,700  0 49 12,022
10:22:58 10,750 ▲ 50 18 11,973
10:22:33 10,700  0 26 11,955
10:17:30 10,650 ▼ 50 1 11,928
10:17:30 10,700  0 1 11,929
10:17:06 10,650 ▼ 50 10 11,927
10:16:35 10,650 ▼ 50 20 11,917
10:16:22 10,650 ▼ 50 10 11,897
10:15:50 10,650 ▼ 50 40 11,887
10:14:34 10,700  0 1 11,847
10:13:27 10,650 ▼ 50 1 11,846
10:11:41 10,700  0 1 11,845
10:11:34 10,600 ▼ 100 100 11,844
10:09:17 10,700  0 1 11,744
10:08:46 10,600 ▼ 100 45 11,743
10:08:36 10,600 ▼ 100 45 11,698
10:07:56 10,700  0 1 11,653
10:07:17 10,600 ▼ 100 224 11,652
10:06:37 10,700  0 1 11,428
10:05:16 10,600 ▼ 100 106 11,427
10:05:16 10,650 ▼ 50 11 11,321
10:03:22 10,650 ▼ 50 10 11,310
10:03:08 10,650 ▼ 50 284 11,300
10:02:47 10,550 ▼ 150 93 11,016
10:02:47 10,600 ▼ 100 143 10,923
10:02:35 10,650 ▼ 50 50 10,780
10:02:04 10,700  0 1 10,730
10:01:42 10,750 ▲ 50 8 10,729
10:01:34 10,750 ▲ 50 175 10,721
10:01:34 10,750 ▲ 50 214 10,546
10:01:31 10,750 ▲ 50 600 10,332
10:01:24 10,850 ▲ 150 1 9,732
10:01:19 10,750 ▲ 50 5 9,731
10:00:50 10,800 ▲ 100 15 9,726
10:00:07 10,850 ▲ 150 1 9,711
09:59:52 10,800 ▲ 100 200 9,710
09:59:52 10,850 ▲ 150 1 9,510
09:59:40 10,800 ▲ 100 77 9,509
09:57:02 10,900 ▲ 200 1 9,432
09:56:53 10,800 ▲ 100 11 9,431
09:56:53 10,850 ▲ 150 1 9,420
09:53:47 10,900 ▲ 200 1 9,419
09:53:38 10,800 ▲ 100 9 9,418
09:53:38 10,850 ▲ 150 1 9,409
09:48:25 10,900 ▲ 200 1 9,408
09:48:16 10,800 ▲ 100 199 9,407
09:48:16 10,850 ▲ 150 1 9,208
09:46:53 10,900 ▲ 200 45 9,207
09:46:26 10,900 ▲ 200 45 9,162
09:46:19 10,900 ▲ 200 20 9,117
09:46:16 10,900 ▲ 200 30 9,097
09:46:07 10,900 ▲ 200 21 9,067
09:43:35 10,900 ▲ 200 1 9,046
09:43:29 10,850 ▲ 150 46 9,045
09:41:42 10,900 ▲ 200 1 8,999
09:40:55 10,900 ▲ 200 1 8,998
09:40:47 10,800 ▲ 100 69 8,997
09:40:47 10,850 ▲ 150 23 8,928
09:40:42 10,900 ▲ 200 1 8,905
09:40:30 10,900 ▲ 200 171 8,839
09:40:30 10,950 ▲ 250 65 8,904
09:40:04 10,900 ▲ 200 1 8,668
09:39:56 10,900 ▲ 200 1 8,667
09:39:56 10,850 ▲ 150 3 8,666
09:39:50 10,850 ▲ 150 3 8,663
09:39:50 10,850 ▲ 150 94 8,660
09:39:44 10,900 ▲ 200 1 8,566
09:39:42 10,850 ▲ 150 23 8,565
09:39:34 10,850 ▲ 150 2 8,542
09:39:27 10,850 ▲ 150 46 8,540
09:39:21 10,900 ▲ 200 4 8,494
09:39:00 10,900 ▲ 200 3 8,490
09:38:58 10,900 ▲ 200 2 8,487
09:38:51 10,900 ▲ 200 90 8,485
09:38:43 10,850 ▲ 150 2 8,395
09:37:44 10,900 ▲ 200 2 8,393
09:37:34 10,900 ▲ 200 1 8,391
09:37:15 10,900 ▲ 200 3 8,390
09:37:10 10,900 ▲ 200 1 8,387
09:36:47 10,900 ▲ 200 1 8,386
09:36:40 10,850 ▲ 150 148 8,385
09:36:31 10,850 ▲ 150 1 8,237
09:36:25 10,750 ▲ 50 8 8,236
09:36:25 10,800 ▲ 100 2 8,228
09:36:25 10,850 ▲ 150 1 8,226
09:36:13 10,850 ▲ 150 5 8,225
09:36:11 10,900 ▲ 200 1 8,220
09:36:06 10,900 ▲ 200 1 8,219
09:35:51 10,900 ▲ 200 1 8,218
09:35:45 10,850 ▲ 150 96 8,217
09:35:18 10,850 ▲ 150 1 8,121
09:35:18 10,800 ▲ 100 3 8,120
09:35:08 10,800 ▲ 100 50 8,117
09:34:58 10,800 ▲ 100 1 8,067
09:34:47 10,800 ▲ 100 1 8,066
09:33:40 10,800 ▲ 100 1 8,065
09:33:35 10,750 ▲ 50 12 8,064
09:32:52 10,750 ▲ 50 1 8,052
09:32:44 10,700  0 21 8,051
09:32:31 10,750 ▲ 50 1 8,030
09:32:12 10,600 ▼ 100 28 8,029
09:32:12 10,650 ▼ 50 96 8,001
09:32:12 10,700  0 26 7,905
09:31:11 10,750 ▲ 50 1 7,879
09:31:02 10,700  0 22 7,878
09:26:24 10,750 ▲ 50 10 7,856
09:25:35 10,750 ▲ 50 1 7,846
09:25:07 10,800 ▲ 100 19 7,845
09:25:07 10,750 ▲ 50 81 7,826
09:22:40 10,750 ▲ 50 8 7,745
09:22:19 10,750 ▲ 50 1 7,737
09:21:52 10,700  0 80 7,736
09:21:45 10,600 ▼ 100 250 7,656
09:21:45 10,650 ▼ 50 32 7,406
09:18:05 10,700  0 13 7,374
09:17:56 10,700  0 1 7,361
09:17:46 10,700  0 1 7,360
09:14:26 10,500 ▼ 200 181 7,359
09:14:26 10,550 ▼ 150 203 7,178
09:14:26 10,600 ▼ 100 3 6,975
09:13:53 10,750 ▲ 50 28 6,972
09:13:53 10,700  0 72 6,944
09:12:49 10,750 ▲ 50 1 6,872
09:12:33 10,700  0 821 6,871
09:12:33 10,650 ▼ 50 59 6,050
09:10:41 10,650 ▼ 50 1 5,991
09:10:31 10,550 ▼ 150 849 5,990
09:10:26 10,650 ▼ 50 738 5,141
09:10:26 10,600 ▼ 100 12 4,403
09:09:33 10,600 ▼ 100 10 4,391
09:08:57 10,700  0 1 4,381
09:08:43 10,550 ▼ 150 84 4,380
09:08:24 10,600 ▼ 100 4 4,296
09:08:15 10,600 ▼ 100 36 4,292
09:07:55 10,600 ▼ 100 1 4,256
09:07:49 10,550 ▼ 150 100 4,255
09:07:41 10,600 ▼ 100 1 4,155
09:07:25 10,600 ▼ 100 6 4,154
09:07:09 10,600 ▼ 100 14 4,148
09:06:57 10,600 ▼ 100 1 4,134
09:06:36 10,550 ▼ 150 202 4,133
09:05:52 10,600 ▼ 100 4 3,931
09:05:46 10,600 ▼ 100 1 3,927
09:05:46 10,550 ▼ 150 653 3,926
09:05:41 10,550 ▼ 150 9 3,273
09:05:22 10,550 ▼ 150 40 3,264
09:05:19 10,500 ▼ 200 6 3,224
09:05:03 10,550 ▼ 150 1 3,218
09:04:59 10,550 ▼ 150 1 3,217
09:04:40 10,450 ▼ 250 151 3,216
09:04:40 10,500 ▼ 200 324 3,065
09:04:33 10,550 ▼ 150 200 2,741
09:04:25 10,500 ▼ 200 43 2,541
09:04:24 10,550 ▼ 150 50 2,498
09:03:23 10,550 ▼ 150 20 2,448
09:03:03 10,450 ▼ 250 1 2,428
09:02:39 10,450 ▼ 250 40 2,427
09:02:23 10,450 ▼ 250 32 2,387
09:02:23 10,500 ▼ 200 18 2,355
09:02:16 10,500 ▼ 200 100 2,337
09:02:02 10,500 ▼ 200 9 2,237
09:01:53 10,500 ▼ 200 4 2,228
09:01:53 10,500 ▼ 200 46 2,224
09:01:44 10,500 ▼ 200 50 2,178
09:01:23 10,500 ▼ 200 5 2,128
09:01:21 10,500 ▼ 200 110 2,123
09:01:17 10,500 ▼ 200 524 2,013
09:01:17 10,550 ▼ 150 94 1,489
09:01:17 10,600 ▼ 100 178 1,395
09:01:14 10,600 ▼ 100 13 1,217
09:01:03 10,700  0 1 1,204
09:00:56 10,700  0 89 1,203
09:00:49 10,700  0 11 1,114
09:00:28 10,700  0 88 1,103
09:00:28 10,700  0 10 1,015
09:00:28 10,700  0 93 1,005
09:00:27 10,700  0 377 912
09:00:22 10,750 ▲ 50 20 535
09:00:20 10,700  0 480 481
09:00:20 10,700  0 34 515
08:23:56 10,700  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.