일성건설2우B
(013367)
코스피
건설업
액면가 500원
  07.28 13:33

5,300 (5,370)   [시가/고가/저가] 5,330 / 5,400 / 5,200 
전일비/등락률 ▼ 70 (-1.30%) 매도호가/호가잔량 5,300 / 33
거래량/전일동시간대비 11,519 /▼ 20,722 매수호가/호가잔량 5,240 / 16
상한가/하한가 6,980 / 3,760 총매도/총매수잔량 691 / 1,232

매도잔량 호가 매수잔량
440 5,410 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
19 5,400
10 5,390
85 5,380
32 5,370
10 5,360
51 5,350
10 5,340
1 5,330
33 5,300
 
5,240 16
5,230 1
5,220 13
5,210 89
5,200 183
5,190 3
5,180 2
5,170 2
5,160 496
5,150 427
 
총매도잔량 순매수잔량 총매수잔량
691 541 1,232
시간외잔량 시간외잔량
0 0
 
일성건설2우B 013367
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,411.36 (-31.88)    FUTURE 316.50 (-4.70)   Basis: 0.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
13:32:48 5,300 ▼ 70 250 11,519
13:20:50 5,300 ▼ 70 1 11,269
13:20:50 5,260 ▼ 110 2 11,268
13:20:35 5,260 ▼ 110 1 11,266
13:18:40 5,300 ▼ 70 1 11,265
13:18:24 5,270 ▼ 100 23 11,264
13:17:06 5,270 ▼ 100 3 11,241
13:16:21 5,270 ▼ 100 5 11,238
13:12:29 5,300 ▼ 70 41 11,233
13:12:29 5,290 ▼ 80 59 11,192
13:10:50 5,310 ▼ 60 1 11,133
13:09:10 5,330 ▼ 40 2 11,132
13:03:48 5,340 ▼ 30 1 11,130
13:03:33 5,270 ▼ 100 89 11,129
13:03:33 5,290 ▼ 80 11 11,040
13:00:07 5,360 ▼ 10 1 11,029
13:00:07 5,350 ▼ 20 9 11,028
12:58:44 5,350 ▼ 20 1 11,019
12:58:10 5,320 ▼ 50 49 11,018
12:58:10 5,350 ▼ 20 5 10,969
12:54:54 5,370  0 1 10,964
12:54:19 5,330 ▼ 40 6 10,963
12:54:19 5,340 ▼ 30 5 10,957
12:50:06 5,370  0 6 10,952
12:49:41 5,370  0 1 10,946
12:49:00 5,320 ▼ 50 1 10,945
12:46:26 5,380 ▲ 10 45 10,944
12:46:22 5,380 ▲ 10 5 10,899
12:46:19 5,350 ▼ 20 1 10,859
12:46:19 5,380 ▲ 10 5 10,894
12:46:19 5,370  0 30 10,889
12:46:19 5,330 ▼ 40 34 10,858
12:46:13 5,300 ▼ 70 80 10,824
12:46:00 5,300 ▼ 70 103 10,744
12:44:40 5,330 ▼ 40 1 10,641
12:43:34 5,300 ▼ 70 44 10,640
12:43:34 5,310 ▼ 60 20 10,596
12:43:34 5,320 ▼ 50 1 10,576
12:42:29 5,350 ▼ 20 3 10,575
12:41:09 5,320 ▼ 50 1 10,572
12:40:26 5,370  0 1 10,571
12:40:20 5,370  0 1 10,570
12:38:54 5,330 ▼ 40 1 10,569
12:38:20 5,370  0 341 10,568
12:38:20 5,370  0 11 10,227
12:34:02 5,400 ▲ 30 1 10,216
12:34:02 5,390 ▲ 20 1 10,215
12:34:02 5,370  0 1 10,214
12:34:02 5,350 ▼ 20 1 10,213
12:34:02 5,340 ▼ 30 5 10,212
12:34:02 5,330 ▼ 40 9 10,207
12:29:31 5,360 ▼ 10 1 10,198
12:29:31 5,320 ▼ 50 9 10,197
12:24:59 5,270 ▼ 100 18 10,188
12:24:54 5,270 ▼ 100 1 10,170
12:24:45 5,270 ▼ 100 100 10,169
12:24:26 5,260 ▼ 110 2 10,069
12:24:24 5,260 ▼ 110 20 10,067
12:23:45 5,250 ▼ 120 1 10,047
12:23:17 5,250 ▼ 120 10 10,046
12:20:00 5,270 ▼ 100 1 10,036
12:19:44 5,200 ▼ 170 472 10,035
12:19:44 5,210 ▼ 160 62 9,563
12:19:44 5,220 ▼ 150 305 9,501
12:19:44 5,230 ▼ 140 131 9,196
12:19:44 5,240 ▼ 130 1 9,065
12:19:44 5,250 ▼ 120 153 9,064
11:58:07 5,320 ▼ 50 1 8,911
11:57:40 5,310 ▼ 60 29 8,910
11:57:40 5,310 ▼ 60 34 8,881
11:57:40 5,290 ▼ 80 10 8,822
11:57:40 5,300 ▼ 70 25 8,847
11:42:23 5,310 ▼ 60 1 8,812
11:42:23 5,300 ▼ 70 30 8,811
11:41:53 5,300 ▼ 70 1 8,781
11:41:53 5,290 ▼ 80 30 8,780
11:36:04 5,290 ▼ 80 1 8,750
11:35:30 5,270 ▼ 100 1 8,749
11:35:30 5,280 ▼ 90 1 8,748
11:34:05 5,290 ▼ 80 1 8,747
11:24:08 5,300 ▼ 70 1 8,746
11:23:12 5,260 ▼ 110 45 8,745
11:23:12 5,260 ▼ 110 55 8,700
11:18:42 5,300 ▼ 70 1 8,645
11:18:29 5,260 ▼ 110 72 8,644
11:17:41 5,260 ▼ 110 88 8,572
11:17:15 5,260 ▼ 110 1 8,484
11:16:33 5,260 ▼ 110 7 8,483
11:14:31 5,300 ▼ 70 22 8,476
11:13:49 5,300 ▼ 70 23 8,454
11:13:38 5,300 ▼ 70 27 8,431
11:12:55 5,300 ▼ 70 33 8,404
11:12:55 5,290 ▼ 80 22 8,371
11:10:20 5,320 ▼ 50 1 8,349
11:10:04 5,260 ▼ 110 100 8,348
11:08:44 5,320 ▼ 50 1 8,248
11:08:30 5,270 ▼ 100 50 8,247
11:07:49 5,320 ▼ 50 1 8,197
11:07:49 5,310 ▼ 60 5 8,196
11:07:33 5,300 ▼ 70 2 8,191
10:55:12 5,320 ▼ 50 2 8,189
10:54:58 5,260 ▼ 110 50 8,187
10:54:50 5,320 ▼ 50 20 8,137
10:54:50 5,310 ▼ 60 5 8,117
10:46:25 5,320 ▼ 50 1 8,112
10:44:43 5,310 ▼ 60 1 8,111
10:44:43 5,300 ▼ 70 1 8,110
10:44:20 5,290 ▼ 80 18 8,109
10:40:47 5,290 ▼ 80 1 8,091
10:40:37 5,260 ▼ 110 8 8,090
10:38:02 5,280 ▼ 90 9 8,082
10:33:30 5,280 ▼ 90 3 8,073
10:33:20 5,280 ▼ 90 10 8,070
10:33:13 5,280 ▼ 90 45 8,060
10:33:07 5,280 ▼ 90 115 8,015
10:26:30 5,280 ▼ 90 1 7,900
10:26:22 5,280 ▼ 90 40 7,899
10:26:11 5,280 ▼ 90 10 7,859
10:25:47 5,260 ▼ 110 476 7,849
10:25:46 5,260 ▼ 110 6 7,373
10:25:38 5,260 ▼ 110 24 7,367
10:25:30 5,260 ▼ 110 9 7,343
10:23:22 5,270 ▼ 100 5 7,334
10:19:57 5,270 ▼ 100 1 7,329
10:19:13 5,250 ▼ 120 122 7,328
10:12:03 5,250 ▼ 120 20 7,206
10:09:31 5,250 ▼ 120 38 7,186
10:09:13 5,250 ▼ 120 925 7,148
10:09:02 5,280 ▼ 90 1 6,223
10:08:43 5,250 ▼ 120 20 6,222
10:08:43 5,270 ▼ 100 1 6,202
10:08:34 5,270 ▼ 100 1 6,201
10:08:26 5,250 ▼ 120 17 6,200
10:07:02 5,280 ▼ 90 1 6,183
10:06:34 5,250 ▼ 120 734 6,182
10:06:30 5,250 ▼ 120 250 5,448
10:05:09 5,270 ▼ 100 3 5,198
10:04:55 5,270 ▼ 100 52 5,195
10:04:33 5,270 ▼ 100 1 5,143
10:03:36 5,250 ▼ 120 3 5,142
10:03:27 5,250 ▼ 120 13 5,139
09:59:44 5,270 ▼ 100 1 5,126
09:59:02 5,230 ▼ 140 117 5,125
09:59:02 5,240 ▼ 130 1 5,008
09:59:02 5,250 ▼ 120 1 5,007
09:59:02 5,260 ▼ 110 1 5,006
09:53:48 5,270 ▼ 100 1 5,005
09:53:33 5,260 ▼ 110 34 5,004
09:52:57 5,260 ▼ 110 1 4,970
09:51:43 5,220 ▼ 150 101 4,969
09:51:43 5,220 ▼ 150 299 4,868
09:50:51 5,220 ▼ 150 235 4,569
09:50:51 5,220 ▼ 150 728 4,334
09:50:51 5,260 ▼ 110 152 3,100
09:50:51 5,230 ▼ 140 506 3,606
09:50:51 5,270 ▼ 100 26 2,948
09:45:05 5,310 ▼ 60 1 2,922
09:43:35 5,270 ▼ 100 1 2,921
09:40:37 5,290 ▼ 80 1 2,920
09:39:49 5,280 ▼ 90 1 2,919
09:39:48 5,270 ▼ 100 1 2,918
09:39:46 5,270 ▼ 100 4 2,917
09:39:39 5,270 ▼ 100 4 2,913
09:39:05 5,270 ▼ 100 1 2,909
09:38:49 5,260 ▼ 110 48 2,908
09:36:23 5,210 ▼ 160 18 2,860
09:36:23 5,220 ▼ 150 22 2,842
09:33:16 5,200 ▼ 170 1,390 2,820
09:33:16 5,210 ▼ 160 287 1,430
09:33:16 5,220 ▼ 150 184 1,143
09:33:16 5,230 ▼ 140 137 959
09:33:16 5,240 ▼ 130 56 822
09:33:16 5,250 ▼ 120 7 766
09:32:23 5,250 ▼ 120 15 759
09:31:04 5,270 ▼ 100 4 744
09:30:53 5,270 ▼ 100 3 740
09:28:58 5,240 ▼ 130 1 737
09:28:20 5,240 ▼ 130 93 736
09:28:18 5,240 ▼ 130 105 643
09:28:12 5,250 ▼ 120 54 538
09:28:03 5,250 ▼ 120 1 484
09:27:58 5,260 ▼ 110 3 483
09:27:45 5,270 ▼ 100 42 480
09:22:53 5,290 ▼ 80 8 438
09:22:32 5,290 ▼ 80 2 430
09:22:11 5,300 ▼ 70 11 428
09:21:52 5,320 ▼ 50 1 417
09:20:17 5,330 ▼ 40 103 416
09:17:12 5,340 ▼ 30 4 313
09:16:01 5,370  0 10 309
09:13:40 5,370  0 1 299
09:13:35 5,370  0 1 298
09:12:21 5,370  0 2 297
09:12:20 5,370  0 1 295
09:10:49 5,360 ▼ 10 2 294
09:10:45 5,370  0 1 292
09:10:32 5,370  0 10 291
09:09:32 5,370  0 1 281
09:09:15 5,360 ▼ 10 1 280
09:09:04 5,360 ▼ 10 1 279
09:08:58 5,360 ▼ 10 1 278
09:08:44 5,360 ▼ 10 15 277
09:08:20 5,340 ▼ 30 9 262
09:07:27 5,340 ▼ 30 6 253
09:07:11 5,340 ▼ 30 5 247
09:04:31 5,340 ▼ 30 1 242
09:03:52 5,340 ▼ 30 1 241
09:03:44 5,350 ▼ 20 5 240
09:03:35 5,350 ▼ 20 19 235
09:03:27 5,340 ▼ 30 10 216
09:03:17 5,340 ▼ 30 20 206
09:02:21 5,330 ▼ 40 141 186
09:01:08 5,300 ▼ 70 1 45
09:00:03 5,330 ▼ 40 44 44

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.28 13:33    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,409.67 ▼ 33.57 -1.37%
코스닥 652.89 ▼ 13.59 -2.04%
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.