삼광글라스
(005090)
코스피
비금속광물
액면가 5,000원
관리종목(감사범위제한으로인한감사의견한정 ) 관리종목(감사범위제한으로인한감사의견한정 ) 관리종목(감사범위제한으로인한감사의견한정 )    08.21 15:59

33,850 (34,450)   [시가/고가/저가] 34,200 / 34,650 / 33,450 
전일비/등락률 ▼ 600 (-1.74%) 매도호가/호가잔량 33,900 / 200
거래량/전일동시간대비 16,555 /▼ 4,146 매수호가/호가잔량 33,850 / 37
상한가/하한가 44,750 / 24,150 총매도/총매수잔량 2,087 / 4,571

매도잔량 호가 매수잔량
183 34,600 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
110 34,550
167 34,500
115 34,450
30 34,400
3 34,200
100 34,150
112 34,000
1,067 33,950
200 33,900
 
33,850 37
33,700 21
33,650 29
33,600 119
33,550 447
33,500 1,396
33,450 668
33,400 441
33,350 916
33,300 497
 
총매도잔량 순매수잔량 총매수잔량
2,087 2,484 4,571
시간외잔량 시간외잔량
0 305
 
삼광글라스 005090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 33,850 ▼ 600 367 16,555
15:19:47 33,850 ▼ 600 1 16,188
15:19:40 33,850 ▼ 600 1 16,187
15:19:19 33,800 ▼ 650 16 16,186
15:19:11 33,650 ▼ 800 10 16,170
15:19:11 33,800 ▼ 650 87 16,160
15:18:47 33,650 ▼ 800 1 16,073
15:18:42 33,650 ▼ 800 4 16,072
15:18:41 33,750 ▼ 700 43 16,068
15:14:34 33,600 ▼ 850 1 16,025
15:14:33 33,600 ▼ 850 10 16,024
15:09:26 33,550 ▼ 900 2 16,014
15:04:54 33,550 ▼ 900 9 16,012
15:03:05 33,550 ▼ 900 27 16,003
15:03:04 33,550 ▼ 900 150 15,976
14:58:55 33,500 ▼ 950 4 15,826
14:58:28 33,500 ▼ 950 36 15,822
14:58:27 33,500 ▼ 950 81 15,786
14:58:27 33,550 ▼ 900 120 15,705
14:54:52 33,500 ▼ 950 30 15,585
14:54:46 33,550 ▼ 900 5 15,555
14:54:45 33,550 ▼ 900 200 15,550
14:54:39 33,550 ▼ 900 48 15,350
14:54:33 33,600 ▼ 850 3 15,302
14:54:32 33,600 ▼ 850 125 15,299
14:54:32 33,600 ▼ 850 1,000 15,174
14:54:25 33,600 ▼ 850 35 14,174
14:54:25 33,600 ▼ 850 189 14,139
14:54:25 33,650 ▼ 800 8 13,950
14:54:17 33,650 ▼ 800 10 13,942
14:54:17 33,650 ▼ 800 50 13,932
14:53:38 33,650 ▼ 800 5 13,882
14:53:17 33,600 ▼ 850 20 13,877
14:53:17 33,650 ▼ 800 10 13,857
14:51:13 33,650 ▼ 800 9 13,847
14:51:12 33,650 ▼ 800 50 13,838
14:46:02 33,650 ▼ 800 8 13,788
14:46:01 33,650 ▼ 800 38 13,780
14:44:28 33,800 ▼ 650 1 13,742
14:43:06 33,750 ▼ 700 10 13,741
14:38:34 33,750 ▼ 700 8 13,731
14:38:34 33,750 ▼ 700 50 13,723
14:37:25 33,800 ▼ 650 15 13,673
14:32:06 33,800 ▼ 650 3 13,658
14:31:45 33,750 ▼ 700 8 13,655
14:31:45 33,750 ▼ 700 54 13,647
14:26:20 33,650 ▼ 800 14 13,593
14:26:20 33,650 ▼ 800 50 13,579
14:24:59 33,650 ▼ 800 20 13,529
14:22:45 33,800 ▼ 650 1 13,509
14:20:15 33,650 ▼ 800 24 13,508
14:20:15 33,700 ▼ 750 140 13,484
14:15:45 33,800 ▼ 650 1 13,344
14:14:39 33,700 ▼ 750 10 13,343
14:14:28 33,700 ▼ 750 40 13,333
14:14:28 33,750 ▼ 700 5 13,293
14:12:53 33,800 ▼ 650 1 13,288
14:09:12 33,800 ▼ 650 16 13,287
14:09:12 33,850 ▼ 600 1 13,271
14:09:11 33,800 ▼ 650 100 13,270
14:09:04 33,650 ▼ 800 11 13,170
14:08:59 33,750 ▼ 700 109 13,159
14:08:38 33,700 ▼ 750 20 13,050
14:08:19 33,700 ▼ 750 10 13,030
14:07:11 33,650 ▼ 800 23 13,020
14:06:06 33,600 ▼ 850 12 12,997
14:06:06 33,600 ▼ 850 68 12,985
14:03:00 33,500 ▼ 950 87 12,917
14:01:57 33,650 ▼ 800 15 12,830
14:01:38 33,550 ▼ 900 65 12,815
14:00:42 33,550 ▼ 900 900 12,750
13:59:47 33,550 ▼ 900 63 11,850
13:59:46 33,600 ▼ 850 4 11,787
13:59:45 33,600 ▼ 850 3 11,783
13:59:22 33,600 ▼ 850 246 11,780
13:59:22 33,650 ▼ 800 154 11,534
13:58:37 33,650 ▼ 800 7 11,380
13:56:56 33,700 ▼ 750 6 11,373
13:56:36 33,700 ▼ 750 15 11,367
13:53:01 33,750 ▼ 700 15 11,352
13:48:08 33,750 ▼ 700 87 11,337
13:47:47 33,750 ▼ 700 50 11,250
13:32:02 33,750 ▼ 700 31 11,200
13:31:46 33,750 ▼ 700 50 11,169
13:31:24 33,750 ▼ 700 19 11,119
13:31:05 33,800 ▼ 650 5 11,100
13:31:04 33,800 ▼ 650 80 11,095
13:25:49 33,750 ▼ 700 1 11,015
13:23:25 33,750 ▼ 700 5 11,014
13:21:57 33,800 ▼ 650 5 11,009
13:20:49 33,750 ▼ 700 1 11,004
13:19:00 33,750 ▼ 700 1 11,003
13:17:25 33,450 ▼ 1,000 427 11,002
13:17:25 33,500 ▼ 950 371 10,575
13:17:25 33,600 ▼ 850 2 10,204
13:16:07 33,550 ▼ 900 923 10,034
13:16:07 33,500 ▼ 950 168 10,202
13:16:07 33,600 ▼ 850 508 9,111
13:16:07 33,650 ▼ 800 425 8,603
13:16:07 33,700 ▼ 750 366 8,178
13:16:06 33,700 ▼ 750 42 7,812
13:15:43 33,750 ▼ 700 132 7,770
13:10:49 33,800 ▼ 650 1 7,638
13:09:59 33,800 ▼ 650 34 7,637
13:09:33 33,800 ▼ 650 50 7,603
13:08:59 33,800 ▼ 650 10 7,553
13:08:25 33,800 ▼ 650 248 7,543
13:08:25 33,850 ▼ 600 73 7,295
13:08:25 33,900 ▼ 550 44 7,222
13:08:22 33,900 ▼ 550 50 7,178
13:07:49 33,900 ▼ 550 30 7,128
13:07:14 33,900 ▼ 550 100 7,098
13:06:52 33,900 ▼ 550 97 6,998
13:05:18 33,900 ▼ 550 5 6,901
13:04:49 33,900 ▼ 550 50 6,896
13:02:46 33,950 ▼ 500 5 6,846
13:02:34 33,950 ▼ 500 2 6,841
13:02:27 33,950 ▼ 500 50 6,839
13:01:10 33,950 ▼ 500 116 6,789
12:55:05 34,000 ▼ 450 10 6,673
12:53:17 34,000 ▼ 450 60 6,663
12:48:13 34,000 ▼ 450 10 6,603
12:46:35 34,000 ▼ 450 10 6,593
12:41:30 33,950 ▼ 500 2 6,583
12:40:26 33,950 ▼ 500 7 6,581
12:36:33 34,000 ▼ 450 100 6,574
12:23:46 34,000 ▼ 450 1 6,474
12:23:28 34,000 ▼ 450 5 6,473
11:59:36 34,000 ▼ 450 66 6,468
11:54:41 34,000 ▼ 450 4 6,402
11:54:10 34,000 ▼ 450 4 6,398
11:52:41 34,000 ▼ 450 5 6,394
11:47:55 33,900 ▼ 550 50 6,389
11:41:32 33,950 ▼ 500 50 6,339
11:30:40 33,950 ▼ 500 20 6,289
11:29:22 34,000 ▼ 450 12 6,269
11:22:26 34,000 ▼ 450 1 6,257
11:21:17 34,000 ▼ 450 7 6,256
11:17:37 34,000 ▼ 450 7 6,249
11:16:52 34,000 ▼ 450 77 6,242
11:16:37 33,950 ▼ 500 7 6,165
11:16:08 33,900 ▼ 550 13 6,158
11:15:00 33,900 ▼ 550 3 6,145
11:14:30 33,900 ▼ 550 200 6,142
11:07:59 33,900 ▼ 550 2 5,942
11:06:53 34,000 ▼ 450 6 5,940
11:06:16 33,650 ▼ 800 394 5,934
11:05:26 33,700 ▼ 750 176 5,540
11:04:37 33,750 ▼ 700 21 5,364
11:00:03 33,750 ▼ 700 5 5,343
11:00:03 33,800 ▼ 650 10 5,338
10:55:38 33,650 ▼ 800 207 5,328
10:55:38 33,750 ▼ 700 267 4,769
10:55:38 33,700 ▼ 750 352 5,121
10:55:38 33,800 ▼ 650 174 4,502
10:55:02 33,800 ▼ 650 256 4,328
10:55:02 33,850 ▼ 600 253 4,072
10:55:02 33,900 ▼ 550 153 3,819
10:55:02 33,950 ▼ 500 338 3,666
10:50:42 34,200 ▼ 250 3 3,328
10:45:57 34,200 ▼ 250 10 3,325
10:39:58 34,250 ▼ 200 1 3,315
10:39:18 33,950 ▼ 500 93 3,314
10:39:18 34,000 ▼ 450 56 3,221
10:39:18 34,050 ▼ 400 3 3,165
10:39:18 34,100 ▼ 350 34 3,162
10:39:18 34,150 ▼ 300 4 3,128
10:36:54 34,250 ▼ 200 9 3,124
10:36:54 34,200 ▼ 250 6 3,115
10:35:33 34,200 ▼ 250 30 3,109
10:33:48 34,150 ▼ 300 105 3,079
10:33:28 34,150 ▼ 300 1 2,974
10:31:55 34,150 ▼ 300 5 2,973
10:31:50 34,150 ▼ 300 16 2,968
10:31:44 34,150 ▼ 300 8 2,952
10:31:38 34,150 ▼ 300 4 2,944
10:30:34 34,100 ▼ 350 5 2,940
10:29:55 34,100 ▼ 350 65 2,935
10:22:19 34,100 ▼ 350 5 2,870
10:16:20 34,250 ▼ 200 1 2,865
10:15:14 33,850 ▼ 600 89 2,864
10:15:14 33,900 ▼ 550 87 2,775
10:15:14 33,950 ▼ 500 21 2,688
10:15:14 34,050 ▼ 400 3 2,667
10:14:35 34,050 ▼ 400 27 2,664
10:14:03 34,050 ▼ 400 1 2,637
10:14:02 34,050 ▼ 400 2 2,636
10:13:51 34,000 ▼ 450 236 2,634
10:12:56 34,000 ▼ 450 10 2,398
10:09:39 34,000 ▼ 450 30 2,388
10:09:10 34,000 ▼ 450 30 2,358
10:07:26 34,000 ▼ 450 22 2,328
10:06:46 34,000 ▼ 450 2 2,306
10:06:26 34,000 ▼ 450 23 2,304
09:59:56 33,950 ▼ 500 21 2,281
09:59:19 33,950 ▼ 500 5 2,260
09:58:26 33,600 ▼ 850 185 2,255
09:58:26 33,650 ▼ 800 124 2,070
09:58:26 33,700 ▼ 750 99 1,946
09:56:58 34,200 ▼ 250 3 1,847
09:56:58 33,900 ▼ 550 2 1,844
09:55:33 33,600 ▼ 850 35 1,842
09:55:33 33,650 ▼ 800 15 1,807
09:54:32 33,600 ▼ 850 39 1,792
09:54:32 33,750 ▼ 700 5 1,753
09:53:47 33,600 ▼ 850 43 1,748
09:53:43 33,600 ▼ 850 10 1,705
09:53:43 33,600 ▼ 850 316 1,695
09:53:43 33,650 ▼ 800 27 1,379
09:53:43 33,750 ▼ 700 25 1,352
09:53:43 33,800 ▼ 650 14 1,327
09:53:43 33,850 ▼ 600 2 1,313
09:53:43 33,900 ▼ 550 11 1,311
09:53:43 34,000 ▼ 450 52 1,300
09:53:00 34,050 ▼ 400 25 1,248
09:52:53 34,050 ▼ 400 60 1,223
09:52:46 34,100 ▼ 350 20 1,163
09:51:16 34,050 ▼ 400 55 1,143
09:51:16 34,100 ▼ 350 184 1,088
09:51:16 34,150 ▼ 300 124 904
09:51:16 34,200 ▼ 250 137 780
09:51:15 34,250 ▼ 200 4 643
09:50:49 34,250 ▼ 200 30 639
09:49:59 34,300 ▼ 150 50 609
09:48:57 34,250 ▼ 200 5 559
09:48:40 34,300 ▼ 150 7 554
09:47:56 34,300 ▼ 150 6 547
09:47:54 34,300 ▼ 150 50 541
09:43:45 34,300 ▼ 150 20 491
09:43:07 34,300 ▼ 150 235 471
09:43:07 34,350 ▼ 100 65 236
09:39:20 34,500 ▲ 50 20 171
09:38:48 34,350 ▼ 100 67 151
09:38:48 34,400 ▼ 50 13 84
09:33:52 34,500 ▲ 50 1 71
09:28:18 34,500 ▲ 50 3 70
09:23:12 34,500 ▲ 50 4 67
09:22:48 34,500 ▲ 50 2 63
09:22:13 34,500 ▲ 50 1 61
09:17:40 34,600 ▲ 150 1 60
09:17:36 34,300 ▼ 150 1 59
09:10:37 34,250 ▼ 200 3 58
09:09:31 34,650 ▲ 200 1 55
09:02:35 34,200 ▼ 250 10 54
09:00:30 34,200 ▼ 250 44 44

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.