일성건설2우B
(013367)
코스피
건설업
액면가 500원
  01.18 15:59

4,320 (4,300)   [시가/고가/저가] 4,300 / 4,460 / 4,260 
전일비/등락률 ▲ 20 (0.47%) 매도호가/호가잔량 4,360 / 1
거래량/전일동시간대비 34,242 /▼ 11,695 매수호가/호가잔량 4,320 / 268
상한가/하한가 5,590 / 3,010 총매도/총매수잔량 1,313 / 3,635

매도잔량 호가 매수잔량
1 4,405 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
550 4,400
5 4,395
341 4,390
349 4,385
3 4,380
20 4,375
13 4,370
30 4,365
1 4,360
 
4,320 268
4,315 630
4,310 10
4,305 160
4,300 1,732
4,290 50
4,285 30
4,270 250
4,265 250
4,260 255
 
총매도잔량 순매수잔량 총매수잔량
1,313 2,322 3,635
시간외잔량 시간외잔량
0 80
 
일성건설2우B 013367
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,515.81 (+0.38)    FUTURE 329.90 (+0.20)   Basis: 0.77
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:26 4,320 ▲ 20 33 34,242
15:17:07 4,360 ▲ 60 1 34,209
15:17:07 4,355 ▲ 55 1 34,208
15:11:05 4,355 ▲ 55 2 34,207
15:10:19 4,350 ▲ 50 100 34,205
15:09:22 4,350 ▲ 50 17 34,105
15:09:14 4,350 ▲ 50 4 34,088
15:08:48 4,350 ▲ 50 9 34,084
15:07:20 4,350 ▲ 50 1 34,075
15:04:08 4,350 ▲ 50 12 34,074
15:02:54 4,350 ▲ 50 6 34,062
14:57:03 4,310 ▲ 10 20 34,056
14:55:29 4,310 ▲ 10 4 34,036
14:55:29 4,315 ▲ 15 226 34,032
14:50:43 4,360 ▲ 60 10 33,806
14:49:37 4,315 ▲ 15 13 33,796
14:49:37 4,320 ▲ 20 198 33,783
14:47:29 4,350 ▲ 50 10 33,585
14:47:19 4,315 ▲ 15 114 33,575
14:47:17 4,315 ▲ 15 30 33,461
14:45:17 4,315 ▲ 15 57 33,431
14:44:36 4,320 ▲ 20 153 33,374
14:39:26 4,320 ▲ 20 26 33,147
14:39:26 4,325 ▲ 25 50 33,121
14:39:26 4,315 ▲ 15 74 33,221
14:34:56 4,325 ▲ 25 150 33,071
14:31:37 4,325 ▲ 25 20 32,921
14:28:58 4,320 ▲ 20 189 32,901
14:19:08 4,315 ▲ 15 10 32,712
14:14:12 4,315 ▲ 15 211 32,702
14:14:12 4,320 ▲ 20 18 32,491
13:51:42 4,320 ▲ 20 21 32,427
13:51:42 4,315 ▲ 15 46 32,473
13:51:42 4,345 ▲ 45 2 32,350
13:51:42 4,325 ▲ 25 6 32,406
13:51:42 4,340 ▲ 40 50 32,400
13:51:42 4,355 ▲ 55 10 32,233
13:51:42 4,350 ▲ 50 115 32,348
13:15:46 4,395 ▲ 95 50 32,223
13:10:59 4,410 ▲ 110 36 32,173
13:10:59 4,400 ▲ 100 259 32,137
13:10:59 4,395 ▲ 95 105 31,878
13:09:58 4,395 ▲ 95 50 31,773
13:09:32 4,400 ▲ 100 1 31,723
13:09:32 4,395 ▲ 95 10 31,722
13:08:34 4,380 ▲ 80 3 31,712
13:08:27 4,380 ▲ 80 49 31,709
13:08:19 4,380 ▲ 80 134 31,660
13:08:16 4,380 ▲ 80 14 31,526
13:05:50 4,380 ▲ 80 490 31,512
13:05:44 4,385 ▲ 85 1 31,022
13:05:35 4,385 ▲ 85 1 31,021
13:02:14 4,395 ▲ 95 1 31,020
13:02:14 4,390 ▲ 90 1 31,019
12:58:57 4,380 ▲ 80 10 31,018
12:57:20 4,380 ▲ 80 15 31,008
12:57:05 4,380 ▲ 80 15 30,993
12:56:57 4,380 ▲ 80 1 30,978
12:55:46 4,380 ▲ 80 206 30,977
12:55:45 4,380 ▲ 80 243 30,771
12:55:45 4,375 ▲ 75 20 30,528
12:50:06 4,380 ▲ 80 1 30,508
12:44:03 4,350 ▲ 50 54 30,507
12:43:23 4,350 ▲ 50 100 30,453
12:41:48 4,350 ▲ 50 1 30,353
12:36:38 4,350 ▲ 50 1 30,352
12:22:21 4,335 ▲ 35 277 30,351
12:18:43 4,350 ▲ 50 344 30,074
12:08:28 4,365 ▲ 65 8 29,730
12:07:04 4,365 ▲ 65 215 29,722
12:04:02 4,365 ▲ 65 185 29,507
12:04:02 4,380 ▲ 80 97 29,322
12:03:02 4,410 ▲ 110 13 29,225
12:02:19 4,405 ▲ 105 167 29,212
12:02:16 4,405 ▲ 105 115 29,045
11:59:20 4,425 ▲ 125 2 28,930
11:59:19 4,380 ▲ 80 23 28,928
11:58:44 4,425 ▲ 125 83 28,905
11:58:28 4,425 ▲ 125 176 28,822
11:58:28 4,420 ▲ 120 84 28,646
11:58:11 4,420 ▲ 120 178 28,562
11:58:11 4,415 ▲ 115 1 28,384
11:58:11 4,410 ▲ 110 1 28,383
11:58:06 4,400 ▲ 100 37 28,382
11:58:05 4,400 ▲ 100 438 28,345
11:54:40 4,395 ▲ 95 67 27,907
11:54:40 4,390 ▲ 90 6 27,840
11:54:40 4,385 ▲ 85 27 27,834
11:52:40 4,380 ▲ 80 4 27,807
11:52:33 4,380 ▲ 80 5 27,803
11:52:24 4,380 ▲ 80 9 27,798
11:52:16 4,380 ▲ 80 12 27,789
11:52:10 4,380 ▲ 80 2 27,777
11:51:58 4,380 ▲ 80 16 27,775
11:50:40 4,380 ▲ 80 196 27,759
11:50:40 4,375 ▲ 75 1 27,563
11:50:40 4,370 ▲ 70 3 27,562
11:49:16 4,365 ▲ 65 1 27,559
11:48:48 4,365 ▲ 65 2 27,558
11:48:48 4,360 ▲ 60 2 27,556
11:48:48 4,355 ▲ 55 1 27,554
11:47:57 4,350 ▲ 50 198 27,553
11:47:47 4,350 ▲ 50 20 27,355
11:47:31 4,350 ▲ 50 300 27,335
11:45:48 4,350 ▲ 50 10 27,035
11:45:32 4,350 ▲ 50 2 27,025
11:45:00 4,345 ▲ 45 2 27,023
11:44:42 4,340 ▲ 40 2 27,021
11:44:25 4,335 ▲ 35 6 27,019
11:43:13 4,335 ▲ 35 1 27,013
11:43:13 4,330 ▲ 30 4 27,012
11:43:13 4,320 ▲ 20 2 27,006
11:43:13 4,325 ▲ 25 2 27,008
11:43:13 4,315 ▲ 15 1 27,004
11:41:42 4,295 ▼ 5 14 27,003
11:41:42 4,300  0 86 26,989
11:40:48 4,295 ▼ 5 30 26,903
11:40:48 4,300  0 20 26,873
11:31:53 4,300  0 15 26,853
11:31:53 4,300  0 126 26,838
11:31:53 4,315 ▲ 15 11 26,712
11:29:52 4,315 ▲ 15 1 26,701
11:29:34 4,315 ▲ 15 1 26,700
11:27:25 4,315 ▲ 15 14 26,699
11:26:58 4,320 ▲ 20 148 26,685
11:26:43 4,320 ▲ 20 2 26,537
11:26:26 4,335 ▲ 35 42 26,535
11:26:26 4,330 ▲ 30 168 26,493
11:26:26 4,325 ▲ 25 140 26,325
11:10:48 4,325 ▲ 25 1 26,185
11:10:48 4,320 ▲ 20 1 26,184
11:10:20 4,315 ▲ 15 183 26,183
11:09:39 4,320 ▲ 20 66 26,000
10:57:42 4,315 ▲ 15 1 25,934
10:57:37 4,300  0 1 25,933
10:35:59 4,300  0 240 25,932
10:34:10 4,305 ▲ 5 22 25,526
10:34:10 4,300  0 166 25,692
10:34:10 4,310 ▲ 10 1 25,504
10:30:10 4,305 ▲ 5 50 25,503
10:25:51 4,305 ▲ 5 28 25,453
10:21:59 4,305 ▲ 5 8 25,425
10:21:58 4,305 ▲ 5 140 25,417
10:21:32 4,300  0 515 25,277
10:19:55 4,295 ▼ 5 62 24,762
10:18:37 4,305 ▲ 5 1 24,700
10:18:29 4,280 ▼ 20 1 24,699
10:18:29 4,300  0 4 24,698
10:18:27 4,305 ▲ 5 5 24,694
10:17:37 4,305 ▲ 5 1 24,689
10:17:30 4,300  0 21 24,688
10:17:24 4,300  0 1 24,667
10:16:58 4,295 ▼ 5 1 24,666
10:16:42 4,300  0 100 24,665
10:16:08 4,295 ▼ 5 10 24,565
10:16:01 4,290 ▼ 10 117 24,555
10:14:15 4,300  0 1 24,438
10:13:57 4,265 ▼ 35 88 24,233
10:13:57 4,260 ▼ 40 204 24,437
10:13:57 4,270 ▼ 30 1,194 24,145
10:13:57 4,275 ▼ 25 20 22,951
10:13:55 4,295 ▼ 5 23 22,931
10:13:42 4,315 ▲ 15 1 22,908
10:13:35 4,270 ▼ 30 142 22,907
10:13:35 4,275 ▼ 25 163 22,765
10:13:35 4,280 ▼ 20 10 22,602
10:12:22 4,265 ▼ 35 156 22,592
10:12:22 4,275 ▼ 25 11 22,326
10:12:22 4,270 ▼ 30 110 22,436
10:12:22 4,280 ▼ 20 11 22,315
10:12:22 4,285 ▼ 15 1 22,304
10:12:22 4,290 ▼ 10 1 22,303
10:12:22 4,300  0 42 22,301
10:12:22 4,295 ▼ 5 1 22,302
10:11:48 4,300  0 1 22,259
10:11:46 4,345 ▲ 45 1 22,258
10:11:18 4,345 ▲ 45 1 22,257
10:11:01 4,305 ▲ 5 71 21,298
10:11:01 4,300  0 958 22,256
10:11:01 4,310 ▲ 10 33 21,227
10:11:01 4,320 ▲ 20 424 21,183
10:11:01 4,315 ▲ 15 11 21,194
10:11:01 4,330 ▲ 30 232 20,759
10:07:31 4,365 ▲ 65 1 20,527
10:07:11 4,325 ▲ 25 30 20,508
10:07:11 4,320 ▲ 20 18 20,526
10:07:11 4,330 ▲ 30 23 20,478
10:07:11 4,335 ▲ 35 21 20,455
10:07:11 4,350 ▲ 50 217 20,434
10:06:32 4,380 ▲ 80 50 20,217
10:05:42 4,380 ▲ 80 100 20,167
10:00:17 4,385 ▲ 85 1 20,067
09:59:58 4,385 ▲ 85 49 20,066
09:57:23 4,400 ▲ 100 1 20,017
09:57:10 4,390 ▲ 90 56 20,016
09:57:09 4,390 ▲ 90 184 19,960
09:56:11 4,390 ▲ 90 1 19,776
09:56:11 4,380 ▲ 80 6 19,775
09:56:04 4,340 ▲ 40 40 19,769
09:55:53 4,340 ▲ 40 60 19,729
09:55:19 4,390 ▲ 90 1 19,669
09:55:19 4,385 ▲ 85 20 19,668
09:55:19 4,365 ▲ 65 32 19,648
09:55:01 4,365 ▲ 65 1 19,616
09:53:45 4,325 ▲ 25 24 19,347
09:53:45 4,320 ▲ 20 268 19,615
09:53:45 4,335 ▲ 35 5 19,323
09:53:45 4,340 ▲ 40 332 19,318
09:48:57 4,335 ▲ 35 50 18,986
09:48:45 4,335 ▲ 35 868 18,936
09:48:45 4,335 ▲ 35 230 18,068
09:48:44 4,335 ▲ 35 2,205 17,838
09:48:42 4,335 ▲ 35 1,320 15,633
09:48:42 4,340 ▲ 40 220 14,313
09:45:53 4,335 ▲ 35 68 14,093
09:45:53 4,345 ▲ 45 19 14,025
09:45:53 4,350 ▲ 50 13 14,006
09:45:53 4,360 ▲ 60 1 13,992
09:45:53 4,365 ▲ 65 1 13,991
09:45:53 4,355 ▲ 55 1 13,993
09:45:53 4,370 ▲ 70 3 13,990
09:45:53 4,380 ▲ 80 19 13,787
09:45:53 4,375 ▲ 75 200 13,987
09:45:53 4,385 ▲ 85 10 13,768
09:45:34 4,395 ▲ 95 1 13,758
09:45:25 4,395 ▲ 95 99 13,757
09:45:25 4,400 ▲ 100 1 13,658
09:44:38 4,410 ▲ 110 5 13,657
09:44:38 4,430 ▲ 130 62 13,652
09:44:10 4,435 ▲ 135 14 13,590
09:44:05 4,430 ▲ 130 1 13,576
09:38:59 4,445 ▲ 145 1 13,575
09:38:51 4,425 ▲ 125 2 13,574
09:38:05 4,450 ▲ 150 2 13,572
09:37:58 4,450 ▲ 150 1 13,570
09:37:47 4,445 ▲ 145 763 13,569
09:37:46 4,445 ▲ 145 143 12,806
09:37:46 4,440 ▲ 140 251 12,663
09:37:46 4,430 ▲ 130 31 12,138
09:37:46 4,435 ▲ 135 274 12,412
09:37:46 4,420 ▲ 120 76 12,107
09:37:01 4,430 ▲ 130 1 12,031
09:36:50 4,430 ▲ 130 4 12,030
09:36:50 4,420 ▲ 120 45 12,026
09:36:50 4,415 ▲ 115 1 11,981
09:36:43 4,420 ▲ 120 1 11,980
09:36:38 4,420 ▲ 120 1 11,979
09:36:21 4,380 ▲ 80 124 11,978
09:34:35 4,440 ▲ 140 100 11,854
09:33:34 4,440 ▲ 140 119 11,754
09:33:34 4,435 ▲ 135 81 11,635
09:30:10 4,440 ▲ 140 250 11,554
09:29:52 4,445 ▲ 145 63 11,304
09:29:48 4,445 ▲ 145 113 11,241
09:29:48 4,440 ▲ 140 220 11,128
09:29:31 4,445 ▲ 145 98 10,908
09:29:31 4,440 ▲ 140 148 10,810
09:28:56 4,440 ▲ 140 300 10,662
09:28:34 4,460 ▲ 160 500 10,362
09:28:31 4,455 ▲ 155 50 9,762
09:28:31 4,460 ▲ 160 100 9,862
09:28:31 4,440 ▲ 140 50 9,712
09:28:24 4,460 ▲ 160 333 9,662
09:28:24 4,455 ▲ 155 97 9,329
09:28:24 4,445 ▲ 145 20 9,212
09:28:24 4,450 ▲ 150 20 9,232
09:28:24 4,440 ▲ 140 30 9,192
09:28:06 4,440 ▲ 140 422 9,162
09:28:06 4,440 ▲ 140 78 8,740
09:27:48 4,440 ▲ 140 15 8,662
09:27:47 4,425 ▲ 125 1 8,567
09:27:47 4,440 ▲ 140 30 8,647
09:27:47 4,430 ▲ 130 50 8,617
09:27:47 4,420 ▲ 120 11 8,566
09:27:47 4,415 ▲ 115 1 8,555
09:27:47 4,410 ▲ 110 1 8,554
09:27:47 4,400 ▲ 100 360 8,553
09:27:47 4,395 ▲ 95 30 8,193
09:27:47 4,335 ▲ 35 1 8,163
09:27:35 4,395 ▲ 95 13 7,948
09:27:35 4,400 ▲ 100 214 8,162
09:27:35 4,390 ▲ 90 8 7,935
09:27:35 4,380 ▲ 80 207 7,893
09:27:35 4,385 ▲ 85 34 7,927
09:27:35 4,375 ▲ 75 15 7,686
09:27:35 4,370 ▲ 70 5 7,671
09:27:35 4,365 ▲ 65 2 7,666
09:27:35 4,360 ▲ 60 1 7,664
09:27:35 4,355 ▲ 55 1 7,663
09:26:56 4,330 ▲ 30 22 7,662
09:17:44 4,335 ▲ 35 86 7,640
09:17:37 4,335 ▲ 35 300 7,554
09:17:28 4,340 ▲ 40 214 7,254
09:16:16 4,340 ▲ 40 183 7,040
09:16:16 4,350 ▲ 50 21 6,856
09:16:16 4,345 ▲ 45 1 6,857
09:10:52 4,355 ▲ 55 100 6,835
09:10:07 4,375 ▲ 75 500 6,735
09:09:39 4,375 ▲ 75 4 6,235
09:09:10 4,370 ▲ 70 4 6,231
09:09:10 4,365 ▲ 65 5 6,227
09:09:10 4,360 ▲ 60 4 6,222
09:09:05 4,355 ▲ 55 5 6,218
09:09:02 4,350 ▲ 50 30 6,213
09:09:01 4,350 ▲ 50 218 6,183
09:08:59 4,350 ▲ 50 756 5,965
09:08:53 4,345 ▲ 45 17 5,209
09:08:47 4,340 ▲ 40 1 5,192
09:08:12 4,340 ▲ 40 15 5,191
09:08:12 4,335 ▲ 35 5 5,176
09:08:01 4,335 ▲ 35 1 5,171
09:07:51 4,335 ▲ 35 4 5,170
09:07:43 4,335 ▲ 35 3 5,166
09:07:29 4,335 ▲ 35 2 5,163
09:07:23 4,335 ▲ 35 2 5,161
09:07:12 4,330 ▲ 30 4 5,159
09:07:07 4,325 ▲ 25 4 5,155
09:06:54 4,320 ▲ 20 4 5,151
09:06:47 4,315 ▲ 15 2 5,147
09:06:46 4,305 ▲ 5 73 5,145
09:06:38 4,315 ▲ 15 30 5,072
09:06:37 4,315 ▲ 15 105 5,042
09:06:31 4,310 ▲ 10 7 4,937
09:06:15 4,310 ▲ 10 2 4,930
09:06:13 4,305 ▲ 5 2 4,928
09:06:08 4,305 ▲ 5 2 4,926
09:06:08 4,300  0 2 4,924
09:04:07 4,305 ▲ 5 242 4,922
09:02:45 4,305 ▲ 5 30 4,680
09:02:07 4,305 ▲ 5 80 4,650
09:01:53 4,275 ▼ 25 9 4,570
09:01:53 4,285 ▼ 15 2 4,544
09:01:53 4,280 ▼ 20 17 4,561
09:01:53 4,290 ▼ 10 2 4,542
09:01:53 4,295 ▼ 5 2 4,540
09:01:53 4,300  0 391 4,538
09:01:49 4,300  0 578 4,147
09:01:30 4,305 ▲ 5 48 3,569
09:01:19 4,310 ▲ 10 2 3,521
09:00:51 4,305 ▲ 5 17 3,519
09:00:30 4,300  0 3,501 3,502
08:18:37 4,300  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.81 ▲ 0.38 0.02%
코스닥 898.19 ▲ 11.61 1.31%
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.