일성건설
(013360)
코스피
건설업
액면가 500원
  05.29 15:59

1,080 (1,075)   [시가/고가/저가] 1,065 / 1,090 / 1,055 
전일비/등락률 ▲ 5 (0.47%) 매도호가/호가잔량 1,080 / 2,915
거래량/전일동시간대비 149,670 /▼ 227,620 매수호가/호가잔량 1,070 / 1,550
상한가/하한가 1,395 / 755 총매도/총매수잔량 86,302 / 121,144

매도잔량 호가 매수잔량
7,278 1,125 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
9,902 1,120
4,177 1,115
7,583 1,110
8,976 1,105
24,640 1,100
10,480 1,095
6,644 1,090
3,707 1,085
2,915 1,080
 
1,070 1,550
1,065 12,422
1,060 58,284
1,055 2,293
1,050 6,164
1,045 2,623
1,040 4,111
1,035 10,164
1,030 12,475
1,025 11,058
 
총매도잔량 순매수잔량 총매수잔량
86,302 34,842 121,144
시간외잔량 시간외잔량
1,700 0
 
일성건설 013360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,029.60 (+1.06)    FUTURE 267.00 (-1.30)   Basis: -1.32
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 1,080 ▲ 5 8,323 149,670
15:19:28 1,080 ▲ 5 1 141,347
15:19:05 1,070 ▼ 5 600 141,346
15:18:45 1,075  0 1,207 140,746
15:18:15 1,080 ▲ 5 165 139,539
15:17:38 1,080 ▲ 5 1 139,374
15:17:17 1,080 ▲ 5 1 139,373
15:15:55 1,075  0 10 139,372
15:15:40 1,075  0 2 139,362
15:11:31 1,080 ▲ 5 1 139,360
15:10:32 1,070 ▼ 5 1,300 139,359
15:09:41 1,070 ▼ 5 49 138,059
15:04:36 1,080 ▲ 5 10 138,010
14:59:37 1,080 ▲ 5 727 138,000
14:48:19 1,080 ▲ 5 1 137,273
14:47:31 1,070 ▼ 5 1,218 137,272
14:47:31 1,075  0 982 136,054
14:47:25 1,080 ▲ 5 50 135,072
14:44:55 1,080 ▲ 5 1 135,022
14:44:13 1,075  0 4,216 135,021
14:44:12 1,075  0 784 130,805
14:38:37 1,080 ▲ 5 101 130,021
14:29:46 1,085 ▲ 10 10 129,920
14:29:12 1,085 ▲ 10 93 129,910
14:26:07 1,085 ▲ 10 250 129,817
14:23:14 1,085 ▲ 10 1 129,567
14:22:36 1,075  0 2,457 129,566
14:22:08 1,085 ▲ 10 1 127,109
14:21:45 1,080 ▲ 5 858 127,108
14:21:30 1,080 ▲ 5 101 126,250
14:20:44 1,080 ▲ 5 2,000 126,149
14:20:37 1,080 ▲ 5 50 124,149
14:17:12 1,085 ▲ 10 1 124,099
14:16:39 1,080 ▲ 5 92 124,098
14:16:31 1,085 ▲ 10 100 124,006
14:06:57 1,085 ▲ 10 1 123,906
14:05:35 1,085 ▲ 10 1 123,905
14:05:22 1,085 ▲ 10 100 123,904
14:05:12 1,085 ▲ 10 1 123,804
13:58:55 1,085 ▲ 10 4,000 123,803
13:51:56 1,085 ▲ 10 2 119,803
13:46:55 1,080 ▲ 5 50 119,801
13:44:25 1,080 ▲ 5 1 119,751
13:44:21 1,080 ▲ 5 2 119,750
13:44:17 1,080 ▲ 5 11 119,748
13:41:47 1,080 ▲ 5 4 119,737
13:40:58 1,080 ▲ 5 6 119,733
13:40:56 1,080 ▲ 5 4 119,727
13:39:16 1,080 ▲ 5 1,999 119,723
13:38:36 1,075  0 2,458 117,724
13:36:42 1,075  0 730 115,266
13:33:17 1,075  0 1 114,536
13:31:58 1,070 ▼ 5 1,872 114,535
13:31:58 1,070 ▼ 5 2,000 112,663
13:30:56 1,070 ▼ 5 2,300 110,663
13:30:05 1,070 ▼ 5 1,507 108,363
13:29:38 1,070 ▼ 5 759 106,856
13:29:38 1,070 ▼ 5 10 106,097
13:28:16 1,070 ▼ 5 20 106,087
13:27:06 1,070 ▼ 5 1 106,067
13:24:56 1,070 ▼ 5 25 106,066
13:22:33 1,075  0 1 106,041
12:58:39 1,080 ▲ 5 1 106,040
12:55:54 1,070 ▼ 5 414 106,039
12:55:54 1,075  0 872 105,625
12:52:57 1,075  0 53 104,753
12:52:04 1,075  0 558 104,700
12:50:16 1,080 ▲ 5 100 104,142
12:49:55 1,080 ▲ 5 5,256 104,042
12:48:36 1,080 ▲ 5 2 98,786
12:45:02 1,080 ▲ 5 1,430 98,784
12:39:35 1,085 ▲ 10 1 97,354
12:38:02 1,075  0 789 97,353
12:38:02 1,080 ▲ 5 497 96,564
12:34:45 1,085 ▲ 10 99 96,067
12:32:55 1,080 ▲ 5 20 95,968
12:21:36 1,085 ▲ 10 1 95,948
12:15:45 1,080 ▲ 5 10 95,947
12:15:36 1,080 ▲ 5 4,067 95,937
12:14:42 1,080 ▲ 5 240 91,870
12:14:36 1,080 ▲ 5 3,000 91,630
12:13:43 1,085 ▲ 10 1 88,630
12:10:16 1,085 ▲ 10 20 88,629
12:10:07 1,085 ▲ 10 5 88,609
12:08:06 1,085 ▲ 10 1 88,604
12:06:50 1,080 ▲ 5 4,275 88,603
12:04:55 1,090 ▲ 15 4,000 84,328
12:01:51 1,090 ▲ 15 4 80,328
11:59:24 1,090 ▲ 15 32 80,324
11:59:21 1,090 ▲ 15 3,268 80,292
11:59:21 1,085 ▲ 10 975 77,024
11:59:13 1,085 ▲ 10 278 76,049
11:53:55 1,085 ▲ 10 5,000 75,771
11:53:08 1,080 ▲ 5 792 70,771
11:50:21 1,080 ▲ 5 2,000 69,979
11:48:33 1,080 ▲ 5 5,000 67,979
11:44:48 1,080 ▲ 5 54 62,979
11:44:10 1,080 ▲ 5 1 62,925
11:42:36 1,075  0 1 62,924
11:39:49 1,075  0 4,176 62,923
11:27:47 1,075  0 1,000 58,747
11:27:15 1,075  0 10 57,747
11:20:10 1,080 ▲ 5 1 57,737
11:18:35 1,075  0 224 57,736
11:18:35 1,075  0 1,700 57,512
11:05:55 1,075  0 1 55,812
11:05:53 1,075  0 4 55,811
11:05:52 1,075  0 17 55,807
11:05:50 1,075  0 76 55,790
11:05:48 1,075  0 328 55,714
11:05:17 1,075  0 100 55,386
11:05:08 1,075  0 108 55,286
11:05:07 1,075  0 361 55,178
11:02:44 1,075  0 371 54,817
11:02:29 1,075  0 1,619 54,446
10:58:44 1,070 ▼ 5 1,955 52,827
10:58:44 1,070 ▼ 5 1,900 50,872
10:57:04 1,070 ▼ 5 1 48,972
10:56:30 1,065 ▼ 10 237 48,971
10:53:58 1,065 ▼ 10 2,000 48,734
10:53:57 1,070 ▼ 5 1 46,734
10:52:28 1,065 ▼ 10 1 46,733
10:51:54 1,065 ▼ 10 1 46,732
10:51:28 1,065 ▼ 10 395 46,731
10:51:28 1,065 ▼ 10 366 46,336
10:50:06 1,070 ▼ 5 469 45,970
10:46:16 1,070 ▼ 5 20 45,501
10:46:02 1,070 ▼ 5 1 45,481
10:45:18 1,070 ▼ 5 10 45,480
10:44:48 1,070 ▼ 5 93 45,470
10:43:39 1,070 ▼ 5 1 45,377
10:35:11 1,065 ▼ 10 50 45,376
10:32:54 1,060 ▼ 15 214 45,326
10:32:09 1,060 ▼ 15 1,700 45,112
10:30:56 1,060 ▼ 15 2 43,412
10:30:37 1,060 ▼ 15 18 43,410
10:30:31 1,060 ▼ 15 18 43,392
10:30:26 1,060 ▼ 15 18 43,374
10:29:15 1,060 ▼ 15 30 43,356
10:22:43 1,060 ▼ 15 60 43,326
10:22:29 1,060 ▼ 15 40 43,266
10:21:54 1,060 ▼ 15 50 43,226
10:21:27 1,060 ▼ 15 10 43,176
10:21:19 1,060 ▼ 15 1 43,166
10:18:45 1,060 ▼ 15 9 43,165
10:18:45 1,060 ▼ 15 1 43,156
10:14:21 1,055 ▼ 20 200 43,155
10:13:26 1,055 ▼ 20 10 42,955
10:13:17 1,055 ▼ 20 1,000 42,945
10:12:50 1,055 ▼ 20 10 41,945
10:12:36 1,055 ▼ 20 100 41,935
10:12:35 1,055 ▼ 20 420 41,835
10:12:34 1,055 ▼ 20 400 41,415
10:11:33 1,055 ▼ 20 3,405 41,015
10:09:33 1,065 ▼ 10 1 37,610
10:08:47 1,055 ▼ 20 200 37,609
10:08:46 1,055 ▼ 20 1,000 37,409
10:08:35 1,065 ▼ 10 1 36,409
10:07:54 1,055 ▼ 20 47 36,408
10:06:13 1,055 ▼ 20 51 36,361
10:06:13 1,060 ▼ 15 6 36,310
10:06:04 1,065 ▼ 10 1 36,304
09:59:06 1,060 ▼ 15 1,153 36,303
09:58:14 1,065 ▼ 10 100 35,150
09:58:11 1,065 ▼ 10 100 35,050
09:58:08 1,060 ▼ 15 2,000 34,950
09:58:08 1,060 ▼ 15 1,000 32,950
09:57:33 1,060 ▼ 15 200 31,950
09:57:29 1,065 ▼ 10 4,101 31,750
09:57:24 1,065 ▼ 10 2,000 27,649
09:57:24 1,065 ▼ 10 52 25,649
09:56:10 1,070 ▼ 5 4,942 25,597
09:55:23 1,075  0 1 20,655
09:54:45 1,075  0 1 20,654
09:42:41 1,070 ▼ 5 625 20,653
09:40:43 1,075  0 100 20,028
09:38:15 1,080 ▲ 5 5 19,928
09:36:32 1,075  0 420 19,923
09:36:32 1,075  0 1 19,503
09:32:10 1,075  0 20 19,502
09:31:30 1,075  0 1 19,482
09:31:27 1,075  0 4 19,481
09:30:02 1,075  0 1 19,477
09:29:27 1,070 ▼ 5 43 19,476
09:28:44 1,070 ▼ 5 50 19,433
09:27:15 1,070 ▼ 5 1 19,383
09:27:01 1,060 ▼ 15 1,558 19,382
09:27:01 1,060 ▼ 15 314 17,824
09:26:52 1,060 ▼ 15 1,217 17,510
09:26:46 1,075  0 3 16,293
09:25:42 1,075  0 1,266 16,290
09:25:42 1,075  0 1,199 15,024
09:25:28 1,075  0 14 13,825
09:25:06 1,075  0 446 13,811
09:24:38 1,075  0 1 13,365
09:24:03 1,055 ▼ 20 200 13,364
09:24:03 1,060 ▼ 15 1,800 13,164
09:24:00 1,065 ▼ 10 439 11,364
09:23:13 1,065 ▼ 10 1,531 10,925
09:21:10 1,070 ▼ 5 5 9,394
09:20:15 1,070 ▼ 5 200 9,389
09:19:01 1,070 ▼ 5 1,800 9,189
09:13:50 1,075  0 500 7,389
09:12:32 1,075  0 10 6,889
09:12:28 1,075  0 1 6,879
09:12:08 1,070 ▼ 5 34 6,878
09:09:57 1,065 ▼ 10 2 6,844
09:09:44 1,070 ▼ 5 1 6,842
09:09:02 1,070 ▼ 5 1 6,841
09:08:04 1,065 ▼ 10 3,405 6,840
09:07:55 1,070 ▼ 5 1 3,435
09:07:02 1,070 ▼ 5 3 3,434
09:02:07 1,065 ▼ 10 300 3,431
09:00:11 1,065 ▼ 10 317 3,131
09:00:04 1,065 ▼ 10 2,814 2,814

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,029.60 ▲ 1.06 0.05%
코스닥 713.68 ▲ 4.93 0.70%
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.