일성건설
(013360)
코스피
건설업
액면가 500원
  08.16 15:59

1,140 (1,195)   [시가/고가/저가] 1,160 / 1,170 / 1,140 
전일비/등락률 ▼ 55 (-4.60%) 매도호가/호가잔량 1,145 / 2,000
거래량/전일동시간대비 238,335 / 0 매수호가/호가잔량 1,140 / 3,211
상한가/하한가 1,550 / 840 총매도/총매수잔량 14,899 / 84,699

매도잔량 호가 매수잔량
1,520 1,195 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
970 1,190
520 1,185
1,050 1,180
1,120 1,175
1,163 1,170
520 1,165
5,297 1,160
739 1,155
2,000 1,145
 
1,140 3,211
1,135 11,840
1,130 9,350
1,125 12,810
1,120 1,270
1,115 1,622
1,110 7,930
1,105 17,138
1,100 19,308
1,095 220
 
총매도잔량 순매수잔량 총매수잔량
14,899 69,800 84,699
시간외잔량 시간외잔량
0 4,050
 
일성건설 013360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 1,140 ▼ 55 13,309 238,335
15:19:55 1,155 ▼ 40 815 225,026
15:17:35 1,155 ▼ 40 598 224,211
15:16:03 1,150 ▼ 45 259 223,613
15:15:55 1,150 ▼ 45 241 223,354
15:15:07 1,150 ▼ 45 140 223,113
15:14:31 1,155 ▼ 40 6 222,973
15:13:41 1,155 ▼ 40 303 222,967
15:11:28 1,155 ▼ 40 2,370 222,664
15:11:28 1,150 ▼ 45 60 220,294
15:03:45 1,155 ▼ 40 1 220,234
15:02:31 1,145 ▼ 50 3,000 220,233
14:58:55 1,150 ▼ 45 73 217,233
14:56:29 1,150 ▼ 45 10 217,160
14:55:22 1,150 ▼ 45 17 217,150
14:51:18 1,150 ▼ 45 3 217,133
14:47:21 1,145 ▼ 50 8 217,130
14:44:25 1,150 ▼ 45 15 217,122
14:42:19 1,150 ▼ 45 57 217,107
14:40:54 1,150 ▼ 45 10 217,050
14:40:48 1,150 ▼ 45 5 217,040
14:40:44 1,150 ▼ 45 30 217,035
14:40:36 1,150 ▼ 45 10 217,005
14:40:26 1,150 ▼ 45 5 216,995
14:40:21 1,150 ▼ 45 5 216,990
14:40:16 1,150 ▼ 45 2 216,985
14:39:15 1,150 ▼ 45 2,000 216,983
14:38:36 1,145 ▼ 50 11 214,983
14:35:18 1,150 ▼ 45 200 214,972
14:34:06 1,145 ▼ 50 11 214,772
14:31:49 1,145 ▼ 50 50 214,761
14:29:36 1,145 ▼ 50 11 214,711
14:29:19 1,150 ▼ 45 8 214,700
14:28:36 1,150 ▼ 45 10 214,692
14:28:29 1,150 ▼ 45 3 214,682
14:28:26 1,150 ▼ 45 3 214,679
14:28:23 1,150 ▼ 45 3 214,676
14:28:20 1,150 ▼ 45 3 214,673
14:23:40 1,145 ▼ 50 23 214,670
14:23:36 1,145 ▼ 50 11 214,647
14:22:21 1,150 ▼ 45 1 214,636
14:19:06 1,140 ▼ 55 11 214,635
14:16:16 1,150 ▼ 45 55 214,624
14:14:36 1,140 ▼ 55 11 214,569
14:14:30 1,145 ▼ 50 74 214,558
14:14:30 1,145 ▼ 50 1,000 214,484
14:09:55 1,145 ▼ 50 500 213,484
14:08:36 1,145 ▼ 50 1,000 212,984
14:08:36 1,140 ▼ 55 11 211,984
14:08:16 1,145 ▼ 50 20 211,973
14:07:40 1,145 ▼ 50 99 211,953
14:07:35 1,145 ▼ 50 50 211,854
14:05:01 1,145 ▼ 50 70 211,804
14:04:06 1,140 ▼ 55 11 211,734
14:03:02 1,145 ▼ 50 2 211,723
13:59:36 1,140 ▼ 55 60 211,721
13:59:36 1,140 ▼ 55 11 211,661
13:58:39 1,145 ▼ 50 1,000 211,650
13:55:56 1,140 ▼ 55 50 210,650
13:55:25 1,140 ▼ 55 1 210,600
13:55:23 1,140 ▼ 55 1 210,599
13:55:22 1,140 ▼ 55 1 210,598
13:55:20 1,140 ▼ 55 1 210,597
13:55:19 1,140 ▼ 55 1 210,596
13:55:17 1,140 ▼ 55 1 210,595
13:55:16 1,140 ▼ 55 1 210,594
13:55:16 1,140 ▼ 55 3 210,593
13:55:15 1,140 ▼ 55 1 210,590
13:55:15 1,140 ▼ 55 3 210,589
13:55:14 1,145 ▼ 50 23,839 210,586
13:55:14 1,150 ▼ 45 11,646 186,747
13:55:08 1,150 ▼ 45 273 175,101
13:54:57 1,150 ▼ 45 52 174,828
13:54:49 1,150 ▼ 45 422 174,776
13:54:31 1,150 ▼ 45 413 174,354
13:53:52 1,150 ▼ 45 41 173,941
13:53:36 1,150 ▼ 45 100 173,900
13:53:36 1,150 ▼ 45 11 173,800
13:52:29 1,150 ▼ 45 48 173,789
13:52:23 1,150 ▼ 45 77 173,741
13:52:21 1,150 ▼ 45 151 173,664
13:52:12 1,150 ▼ 45 6 173,513
13:51:56 1,150 ▼ 45 305 173,507
13:51:49 1,150 ▼ 45 17 173,202
13:50:33 1,155 ▼ 40 70 173,185
13:50:25 1,150 ▼ 45 17 173,115
13:50:11 1,155 ▼ 40 360 173,098
13:49:06 1,150 ▼ 45 11 172,738
13:44:36 1,150 ▼ 45 11 172,727
13:44:21 1,150 ▼ 45 10 172,716
13:42:45 1,155 ▼ 40 2 172,706
13:41:09 1,155 ▼ 40 64 172,704
13:33:07 1,155 ▼ 40 500 172,640
13:31:55 1,155 ▼ 40 500 172,140
13:31:47 1,155 ▼ 40 309 171,640
13:25:23 1,155 ▼ 40 800 171,331
13:24:27 1,150 ▼ 45 76 170,531
13:23:56 1,150 ▼ 45 120 170,455
13:23:48 1,150 ▼ 45 40 170,335
13:23:10 1,150 ▼ 45 39 170,295
13:22:59 1,150 ▼ 45 41 170,256
13:22:29 1,150 ▼ 45 22 170,215
13:22:22 1,150 ▼ 45 434 170,193
13:22:15 1,150 ▼ 45 165 169,759
13:22:07 1,150 ▼ 45 88 169,594
13:21:54 1,150 ▼ 45 595 169,506
13:21:40 1,150 ▼ 45 144 168,911
13:21:30 1,150 ▼ 45 247 168,767
13:21:16 1,150 ▼ 45 704 168,520
13:20:51 1,150 ▼ 45 3,000 167,816
13:20:23 1,160 ▼ 35 1 164,816
13:13:43 1,150 ▼ 45 50 164,815
13:09:57 1,160 ▼ 35 1 164,765
13:08:36 1,150 ▼ 45 1 164,764
13:07:58 1,150 ▼ 45 50 164,763
13:07:49 1,150 ▼ 45 2,300 164,713
13:04:05 1,150 ▼ 45 393 162,413
13:02:16 1,155 ▼ 40 8 162,020
13:01:58 1,155 ▼ 40 13 162,012
13:01:57 1,155 ▼ 40 1,173 161,999
13:01:57 1,155 ▼ 40 124 160,826
13:00:47 1,155 ▼ 40 50 160,702
13:00:07 1,155 ▼ 40 252 160,652
12:59:55 1,155 ▼ 40 50 160,400
12:59:35 1,160 ▼ 35 10 160,350
12:59:22 1,160 ▼ 35 100 160,340
12:58:58 1,160 ▼ 35 1,000 160,240
12:58:53 1,155 ▼ 40 250 159,240
12:57:35 1,155 ▼ 40 50 158,990
12:56:40 1,160 ▼ 35 50 158,940
12:55:00 1,160 ▼ 35 170 158,890
12:51:11 1,160 ▼ 35 862 158,720
12:49:40 1,160 ▼ 35 84 157,858
12:49:12 1,155 ▼ 40 1,404 157,774
12:49:05 1,150 ▼ 45 11 156,370
12:43:12 1,150 ▼ 45 73 156,359
12:43:09 1,150 ▼ 45 200 156,286
12:42:52 1,150 ▼ 45 500 156,086
12:42:36 1,150 ▼ 45 90 155,586
12:42:26 1,150 ▼ 45 40 155,496
12:42:00 1,145 ▼ 50 670 155,456
12:41:55 1,150 ▼ 45 500 154,786
12:41:01 1,150 ▼ 45 87 154,286
12:40:16 1,150 ▼ 45 12 154,199
12:40:02 1,150 ▼ 45 5 154,187
12:38:42 1,150 ▼ 45 140 154,182
12:38:35 1,145 ▼ 50 11 154,042
12:38:10 1,145 ▼ 50 5 154,031
12:36:23 1,150 ▼ 45 903 154,026
12:35:35 1,150 ▼ 45 1,000 153,123
12:31:33 1,155 ▼ 40 1,089 152,123
12:23:35 1,150 ▼ 45 11 151,034
12:21:00 1,150 ▼ 45 455 151,023
12:20:45 1,150 ▼ 45 114 150,568
12:19:24 1,155 ▼ 40 10 150,454
12:19:05 1,150 ▼ 45 11 150,444
12:17:33 1,155 ▼ 40 1 150,433
12:15:37 1,150 ▼ 45 5 150,432
12:15:17 1,150 ▼ 45 5 150,427
12:15:13 1,145 ▼ 50 5 150,422
12:14:35 1,145 ▼ 50 11 150,417
12:12:35 1,145 ▼ 50 100 150,406
12:10:35 1,150 ▼ 45 5 150,306
12:09:28 1,150 ▼ 45 30 150,301
12:08:35 1,145 ▼ 50 11 150,271
12:04:20 1,150 ▼ 45 133 150,260
12:04:14 1,150 ▼ 45 233 150,127
12:04:05 1,150 ▼ 45 11 149,894
12:03:51 1,150 ▼ 45 70 149,883
12:02:41 1,150 ▼ 45 71 149,813
12:02:07 1,150 ▼ 45 57 149,742
12:01:34 1,150 ▼ 45 57 149,685
12:01:28 1,150 ▼ 45 98 149,628
12:01:17 1,150 ▼ 45 208 149,530
12:01:10 1,150 ▼ 45 520 149,322
12:01:00 1,150 ▼ 45 684 148,802
12:00:44 1,150 ▼ 45 36 148,118
11:59:35 1,150 ▼ 45 11 148,082
11:59:21 1,150 ▼ 45 371 148,071
11:59:08 1,150 ▼ 45 20 147,700
11:58:59 1,150 ▼ 45 44 147,680
11:58:33 1,150 ▼ 45 288 147,636
11:58:23 1,150 ▼ 45 141 147,348
11:58:22 1,150 ▼ 45 1,000 147,207
11:57:50 1,150 ▼ 45 137 146,207
11:57:49 1,150 ▼ 45 500 146,070
11:57:32 1,150 ▼ 45 246 145,570
11:52:25 1,155 ▼ 40 420 145,324
11:52:25 1,155 ▼ 40 730 144,904
11:49:42 1,155 ▼ 40 1 144,174
11:49:05 1,150 ▼ 45 11 144,173
11:48:58 1,150 ▼ 45 1,300 144,162
11:40:30 1,150 ▼ 45 200 142,862
11:40:10 1,150 ▼ 45 3,500 142,662
11:36:29 1,155 ▼ 40 51 139,162
11:35:56 1,155 ▼ 40 500 139,111
11:35:17 1,155 ▼ 40 94 138,611
11:34:52 1,155 ▼ 40 28 138,517
11:34:46 1,155 ▼ 40 140 138,489
11:34:39 1,155 ▼ 40 714 138,349
11:34:06 1,155 ▼ 40 100 137,635
11:31:55 1,155 ▼ 40 216 137,535
11:31:46 1,155 ▼ 40 1 137,319
11:31:40 1,155 ▼ 40 22 137,318
11:31:16 1,155 ▼ 40 9 137,296
11:30:52 1,155 ▼ 40 1,000 137,287
11:23:35 1,155 ▼ 40 11 136,287
11:19:09 1,160 ▼ 35 10 136,276
11:15:18 1,160 ▼ 35 100 136,266
11:14:24 1,160 ▼ 35 2 136,166
11:14:18 1,155 ▼ 40 55 136,164
11:14:18 1,155 ▼ 40 15 136,109
11:12:52 1,155 ▼ 40 20 136,094
11:12:28 1,155 ▼ 40 37 136,074
11:12:07 1,150 ▼ 45 200 136,037
11:11:21 1,155 ▼ 40 100 135,837
11:10:38 1,150 ▼ 45 45 135,737
11:07:21 1,150 ▼ 45 49 135,692
11:07:21 1,150 ▼ 45 951 135,643
11:06:33 1,150 ▼ 45 500 134,692
11:06:05 1,150 ▼ 45 500 134,192
11:02:43 1,155 ▼ 40 49 133,692
11:02:43 1,155 ▼ 40 290 133,643
11:02:32 1,155 ▼ 40 300 133,353
11:00:52 1,155 ▼ 40 1,679 133,053
10:57:21 1,160 ▼ 35 1 131,374
10:57:16 1,155 ▼ 40 424 131,373
10:55:54 1,160 ▼ 35 3 130,949
10:55:54 1,160 ▼ 35 17 130,946
10:52:08 1,160 ▼ 35 26 130,929
10:45:58 1,160 ▼ 35 10 130,903
10:44:45 1,160 ▼ 35 9 130,893
10:42:42 1,160 ▼ 35 1 130,884
10:42:29 1,155 ▼ 40 528 130,883
10:42:29 1,155 ▼ 40 472 130,355
10:40:22 1,165 ▼ 30 1 129,883
10:34:54 1,165 ▼ 30 1,247 129,882
10:34:54 1,165 ▼ 30 1,727 128,635
10:33:37 1,165 ▼ 30 100 126,908
10:33:27 1,165 ▼ 30 539 126,808
10:33:13 1,165 ▼ 30 1 126,269
10:33:11 1,160 ▼ 35 1,115 126,268
10:33:10 1,160 ▼ 35 100 125,153
10:28:42 1,165 ▼ 30 1 125,053
10:28:39 1,160 ▼ 35 1,176 125,052
10:27:37 1,160 ▼ 35 1 123,876
10:26:59 1,160 ▼ 35 1 123,875
10:26:31 1,155 ▼ 40 1,573 123,874
10:25:27 1,155 ▼ 40 9 122,301
10:23:35 1,150 ▼ 45 11 122,292
10:23:18 1,150 ▼ 45 1,200 122,281
10:20:23 1,150 ▼ 45 216 121,081
10:17:47 1,150 ▼ 45 2,419 120,865
10:16:09 1,145 ▼ 50 1 118,446
10:15:29 1,145 ▼ 50 60 118,445
10:14:35 1,145 ▼ 50 11 118,385
10:07:33 1,150 ▼ 45 500 118,374
10:05:35 1,150 ▼ 45 3 117,874
10:01:18 1,145 ▼ 50 1,000 117,871
10:01:18 1,150 ▼ 45 100 116,871
10:00:18 1,145 ▼ 50 207 116,771
10:00:10 1,145 ▼ 50 1,793 116,564
09:55:35 1,145 ▼ 50 800 114,771
09:55:31 1,145 ▼ 50 200 113,971
09:54:30 1,145 ▼ 50 10 113,771
09:53:48 1,145 ▼ 50 20 113,761
09:53:23 1,140 ▼ 55 1,639 113,741
09:53:23 1,150 ▼ 45 566 105,507
09:53:23 1,145 ▼ 50 6,595 112,102
09:52:23 1,155 ▼ 40 1 104,941
09:48:58 1,150 ▼ 45 34 104,940
09:48:25 1,150 ▼ 45 1,500 104,906
09:48:17 1,145 ▼ 50 1,446 103,406
09:47:17 1,150 ▼ 45 170 101,960
09:47:16 1,150 ▼ 45 3,130 101,790
09:47:13 1,145 ▼ 50 9 98,660
09:47:05 1,150 ▼ 45 775 98,651
09:47:04 1,150 ▼ 45 3,733 97,876
09:47:04 1,155 ▼ 40 492 94,143
09:46:44 1,155 ▼ 40 131 93,651
09:46:30 1,150 ▼ 45 267 93,520
09:46:27 1,150 ▼ 45 514 93,253
09:46:27 1,150 ▼ 45 2,000 92,520
09:46:27 1,150 ▼ 45 219 92,739
09:46:14 1,150 ▼ 45 2,000 90,520
09:44:33 1,150 ▼ 45 143 88,520
09:44:33 1,150 ▼ 45 257 88,377
09:44:33 1,150 ▼ 45 2,000 88,120
09:44:09 1,150 ▼ 45 2,600 86,120
09:42:14 1,150 ▼ 45 285 83,520
09:42:14 1,150 ▼ 45 215 83,235
09:40:57 1,150 ▼ 45 9,089 83,020
09:40:57 1,155 ▼ 40 411 73,931
09:35:34 1,155 ▼ 40 292 73,520
09:35:34 1,155 ▼ 40 2,008 73,228
09:31:43 1,155 ▼ 40 20 71,220
09:30:58 1,150 ▼ 45 1 71,200
09:30:57 1,155 ▼ 40 20 71,199
09:30:46 1,155 ▼ 40 76 71,179
09:29:55 1,155 ▼ 40 1,074 71,103
09:28:11 1,160 ▼ 35 200 70,029
09:28:11 1,165 ▼ 30 50 69,829
09:26:53 1,160 ▼ 35 891 69,779
09:25:12 1,160 ▼ 35 4,103 68,888
09:25:12 1,160 ▼ 35 4,635 64,785
09:25:12 1,160 ▼ 35 10 60,150
09:24:54 1,160 ▼ 35 86 60,140
09:22:14 1,160 ▼ 35 392 60,054
09:21:56 1,160 ▼ 35 694 59,662
09:21:55 1,160 ▼ 35 2,000 58,968
09:21:53 1,155 ▼ 40 608 56,968
09:21:44 1,155 ▼ 40 100 56,360
09:21:31 1,155 ▼ 40 500 56,260
09:21:07 1,155 ▼ 40 50 55,760
09:20:36 1,155 ▼ 40 1,096 55,710
09:20:36 1,155 ▼ 40 1,637 54,614
09:20:36 1,155 ▼ 40 400 52,977
09:18:51 1,155 ▼ 40 600 52,577
09:17:26 1,155 ▼ 40 1 51,977
09:17:22 1,155 ▼ 40 1 51,976
09:16:33 1,155 ▼ 40 111 51,975
09:16:14 1,155 ▼ 40 20 51,864
09:15:10 1,150 ▼ 45 314 51,844
09:15:10 1,150 ▼ 45 2,830 51,530
09:13:16 1,150 ▼ 45 500 48,700
09:12:39 1,150 ▼ 45 35 48,200
09:11:46 1,160 ▼ 35 20 48,165
09:11:01 1,150 ▼ 45 4,000 48,145
09:10:47 1,160 ▼ 35 11 44,145
09:10:44 1,160 ▼ 35 5,000 44,134
09:10:43 1,160 ▼ 35 170 39,134
09:10:26 1,160 ▼ 35 1,000 38,964
09:08:23 1,165 ▼ 30 5 37,964
09:07:57 1,150 ▼ 45 42 37,959
09:07:12 1,170 ▼ 25 891 37,917
09:07:12 1,165 ▼ 30 109 37,026
09:07:01 1,160 ▼ 35 1 36,917
09:06:52 1,160 ▼ 35 1,000 36,916
09:06:35 1,145 ▼ 50 9 35,916
09:06:35 1,150 ▼ 45 1 35,907
09:06:24 1,160 ▼ 35 20 35,906
09:05:43 1,150 ▼ 45 681 35,886
09:05:43 1,155 ▼ 40 400 31,605
09:05:43 1,150 ▼ 45 3,600 35,205
09:05:21 1,160 ▼ 35 100 31,205
09:04:41 1,170 ▼ 25 1 31,105
09:04:38 1,165 ▼ 30 1 31,104
09:04:38 1,165 ▼ 30 1 31,103
09:04:34 1,165 ▼ 30 1 31,102
09:04:33 1,160 ▼ 35 1,742 31,101
09:04:00 1,160 ▼ 35 10 29,359
09:03:43 1,150 ▼ 45 1,400 29,349
09:03:24 1,150 ▼ 45 2,000 27,949
09:03:13 1,150 ▼ 45 3,000 25,949
09:02:20 1,160 ▼ 35 3 22,949
09:02:14 1,150 ▼ 45 15 22,946
09:02:09 1,150 ▼ 45 885 22,931
09:02:09 1,150 ▼ 45 830 22,046
09:02:09 1,150 ▼ 45 5,020 21,216
09:01:39 1,155 ▼ 40 530 14,726
09:01:39 1,150 ▼ 45 1,470 16,196
09:01:39 1,160 ▼ 35 1 14,196
09:01:15 1,155 ▼ 40 300 14,195
09:01:13 1,160 ▼ 35 1 13,895
09:01:02 1,160 ▼ 35 10 13,894
09:01:00 1,155 ▼ 40 3,700 13,884
09:00:37 1,160 ▼ 35 8 10,184
09:00:35 1,160 ▼ 35 1,725 10,176
09:00:14 1,170 ▼ 25 1,700 8,451
09:00:14 1,165 ▼ 30 300 6,751
09:00:14 1,160 ▼ 35 6,451 6,451

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.