삼륭물산
(014970)
코스닥
중견기업부
액면가 500원
  10.15 15:59

4,860 (4,835)   [시가/고가/저가] 4,835 / 5,060 / 4,810 
전일비/등락률 ▲ 25 (0.52%) 매도호가/호가잔량 4,865 / 137
거래량/전일동시간대비 36,612 /▼ 48,057 매수호가/호가잔량 4,860 / 269
상한가/하한가 6,280 / 3,385 총매도/총매수잔량 1,903 / 2,806

매도잔량 호가 매수잔량
200 4,990 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
100 4,970
100 4,960
946 4,955
7 4,950
5 4,920
28 4,915
141 4,910
239 4,885
137 4,865
 
4,860 269
4,850 10
4,835 70
4,830 1,866
4,820 119
4,815 31
4,810 120
4,800 225
4,790 21
4,770 75
 
총매도잔량 순매수잔량 총매수잔량
1,903 903 2,806
시간외잔량 시간외잔량
51 0
 
삼륭물산 014970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 718.87 (-12.63)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:57:48 4,860 ▲ 25 18 36,612
15:57:28 4,860 ▲ 25 100 36,594
15:50:11 4,860 ▲ 25 3 36,494
15:30:30 4,860 ▲ 25 1,956 36,491
15:19:23 4,860 ▲ 25 367 34,535
15:18:56 4,860 ▲ 25 135 34,168
15:18:40 4,860 ▲ 25 25 34,033
15:18:16 4,860 ▲ 25 125 34,008
15:17:43 4,860 ▲ 25 5 33,883
15:17:36 4,860 ▲ 25 2 33,878
15:16:54 4,860 ▲ 25 5 33,876
15:15:58 4,855 ▲ 20 12 33,871
15:15:58 4,855 ▲ 20 375 33,859
15:14:18 4,855 ▲ 20 1 33,484
15:13:22 4,835  0 30 33,483
15:12:39 4,830 ▼ 5 10 33,453
15:12:01 4,830 ▼ 5 1,189 33,443
15:12:01 4,835  0 99 32,254
15:12:01 4,840 ▲ 5 12 32,155
15:06:17 4,830 ▼ 5 353 32,143
15:06:17 4,835  0 201 31,790
15:06:17 4,845 ▲ 10 30 31,489
15:06:17 4,840 ▲ 5 100 31,589
15:06:17 4,850 ▲ 15 21 31,459
15:03:12 4,885 ▲ 50 7 31,438
15:02:43 4,890 ▲ 55 1 31,431
15:02:05 4,850 ▲ 15 13 31,430
15:01:46 4,845 ▲ 10 400 31,417
15:01:14 4,845 ▲ 10 5 31,017
15:00:58 4,845 ▲ 10 165 31,012
15:00:50 4,850 ▲ 15 167 30,847
14:57:54 4,860 ▲ 25 50 30,680
14:57:46 4,860 ▲ 25 15 30,630
14:55:44 4,860 ▲ 25 147 30,615
14:55:43 4,860 ▲ 25 3 30,468
14:55:36 4,850 ▲ 15 1 30,465
14:55:35 4,860 ▲ 25 100 30,464
14:55:14 4,860 ▲ 25 54 30,364
14:54:27 4,860 ▲ 25 6 30,310
14:54:27 4,880 ▲ 45 212 30,304
14:54:27 4,885 ▲ 50 366 30,092
14:53:25 4,885 ▲ 50 4 29,726
14:53:25 4,890 ▲ 55 260 29,722
14:53:25 4,895 ▲ 60 145 29,462
14:51:29 4,895 ▲ 60 1 29,317
14:51:29 4,895 ▲ 60 60 29,316
14:47:53 4,895 ▲ 60 105 29,256
14:47:46 4,900 ▲ 65 18 29,151
14:45:33 4,930 ▲ 95 1 29,133
14:45:23 4,905 ▲ 70 33 29,132
14:45:16 4,905 ▲ 70 173 29,099
14:44:49 4,935 ▲ 100 1 28,926
14:43:27 4,935 ▲ 100 209 28,925
14:41:27 4,935 ▲ 100 2 28,716
14:39:32 4,935 ▲ 100 89 28,714
14:38:09 4,935 ▲ 100 100 28,625
14:37:29 4,935 ▲ 100 4 28,525
14:33:08 4,940 ▲ 105 15 28,521
14:26:38 4,900 ▲ 65 8 28,506
14:25:03 4,900 ▲ 65 2 28,498
14:22:15 4,900 ▲ 65 50 28,496
14:22:09 4,900 ▲ 65 58 28,446
14:21:44 4,900 ▲ 65 100 28,388
14:20:46 4,950 ▲ 115 1 28,288
14:20:25 4,950 ▲ 115 7 28,287
14:14:30 4,950 ▲ 115 49 28,280
14:14:25 4,950 ▲ 115 1 28,231
14:14:25 4,950 ▲ 115 2,121 28,230
14:14:25 4,950 ▲ 115 597 26,109
14:14:25 4,945 ▲ 110 232 25,512
14:14:11 4,920 ▲ 85 108 25,280
14:12:04 4,960 ▲ 125 280 25,172
14:12:04 4,960 ▲ 125 786 24,892
14:11:53 4,960 ▲ 125 194 24,106
14:05:59 4,960 ▲ 125 20 23,912
14:05:59 4,950 ▲ 115 500 23,892
14:05:59 4,945 ▲ 110 230 23,392
14:05:58 4,920 ▲ 85 24 23,162
14:04:48 4,920 ▲ 85 100 23,138
14:04:41 4,930 ▲ 95 35 23,038
14:04:28 4,930 ▲ 95 20 23,003
14:04:19 4,935 ▲ 100 20 22,983
14:04:12 4,945 ▲ 110 158 22,963
14:04:05 4,945 ▲ 110 59 22,805
14:01:15 4,950 ▲ 115 119 22,746
14:01:13 4,950 ▲ 115 396 22,627
14:01:13 4,955 ▲ 120 2 22,231
14:01:13 4,960 ▲ 125 2 22,229
13:59:46 4,965 ▲ 130 2 22,227
13:58:12 4,970 ▲ 135 2 22,225
13:52:45 4,975 ▲ 140 33 22,223
13:52:37 4,975 ▲ 140 19 22,190
13:52:06 4,980 ▲ 145 112 22,171
13:47:52 4,985 ▲ 150 1 22,059
13:47:26 4,985 ▲ 150 101 22,058
13:47:09 4,995 ▲ 160 1 21,957
13:47:08 4,990 ▲ 155 1 21,956
13:44:44 4,990 ▲ 155 1 21,955
13:42:07 4,990 ▲ 155 1 21,954
13:42:07 4,995 ▲ 160 98 21,953
13:41:36 4,995 ▲ 160 3 21,855
13:41:36 5,000 ▲ 165 260 21,852
13:36:25 5,000 ▲ 165 152 21,592
13:36:12 5,040 ▲ 205 1 21,440
13:35:56 5,040 ▲ 205 2 21,439
13:35:48 5,040 ▲ 205 2 21,437
13:35:40 5,040 ▲ 205 2 21,435
13:35:32 5,040 ▲ 205 2 21,433
13:35:25 5,040 ▲ 205 1 21,431
13:17:13 5,050 ▲ 215 390 21,430
13:17:13 5,030 ▲ 195 10 21,040
13:13:15 5,050 ▲ 215 65 21,030
13:13:15 5,040 ▲ 205 12 20,965
13:13:15 5,030 ▲ 195 14 20,953
13:13:15 5,020 ▲ 185 9 20,939
13:13:12 5,020 ▲ 185 250 20,930
13:12:10 5,020 ▲ 185 68 20,680
13:12:10 4,990 ▲ 155 32 20,612
13:10:41 4,990 ▲ 155 10 20,580
13:10:11 4,990 ▲ 155 100 20,570
13:09:06 4,990 ▲ 155 10 20,470
13:07:13 4,990 ▲ 155 10 20,460
12:56:08 4,950 ▲ 115 10 20,450
12:37:21 4,950 ▲ 115 152 20,440
12:36:21 4,950 ▲ 115 48 20,288
12:33:26 4,950 ▲ 115 15 20,240
12:28:07 4,950 ▲ 115 7 20,225
12:28:07 4,960 ▲ 125 40 20,168
12:28:07 4,955 ▲ 120 50 20,218
12:28:07 4,965 ▲ 130 14 20,128
12:28:07 4,995 ▲ 160 23 20,114
12:23:05 5,000 ▲ 165 105 20,091
12:22:55 5,000 ▲ 165 403 19,986
12:20:47 5,020 ▲ 185 8 19,583
12:02:58 5,020 ▲ 185 474 19,575
12:01:09 5,050 ▲ 215 30 19,101
11:52:03 5,050 ▲ 215 13 19,071
11:42:01 5,050 ▲ 215 500 19,058
11:33:24 5,050 ▲ 215 124 18,558
11:33:10 5,050 ▲ 215 66 18,434
11:32:53 5,050 ▲ 215 112 18,368
11:32:39 5,050 ▲ 215 28 18,256
11:32:34 5,050 ▲ 215 22 18,228
11:32:23 5,050 ▲ 215 1 18,206
11:30:54 5,060 ▲ 225 134 18,205
11:24:45 5,060 ▲ 225 118 18,071
11:24:41 5,060 ▲ 225 500 17,953
11:23:34 5,050 ▲ 215 105 17,453
11:23:08 5,050 ▲ 215 250 17,348
11:22:59 5,040 ▲ 205 65 17,098
11:22:59 5,040 ▲ 205 100 17,033
11:22:31 5,040 ▲ 205 35 16,933
11:14:45 5,040 ▲ 205 115 16,898
11:13:17 5,040 ▲ 205 100 16,783
11:12:48 5,040 ▲ 205 68 16,683
11:05:56 5,020 ▲ 185 500 16,615
11:04:46 5,030 ▲ 195 1 16,115
11:04:38 5,020 ▲ 185 264 16,114
11:04:19 5,020 ▲ 185 200 15,850
10:59:21 5,020 ▲ 185 6 15,650
10:58:02 5,020 ▲ 185 500 15,644
10:56:59 5,010 ▲ 175 200 15,144
10:56:03 5,000 ▲ 165 100 14,944
10:55:21 5,000 ▲ 165 22 14,844
10:52:15 5,000 ▲ 165 8 14,822
10:49:19 5,010 ▲ 175 133 14,814
10:48:52 5,020 ▲ 185 30 14,681
10:47:33 5,030 ▲ 195 10 14,651
10:36:58 5,030 ▲ 195 1 14,641
10:36:48 5,010 ▲ 175 3 14,640
10:36:17 5,010 ▲ 175 100 14,637
10:36:03 5,030 ▲ 195 1 14,537
10:35:33 5,010 ▲ 175 11 14,536
10:35:31 5,030 ▲ 195 190 14,525
10:33:52 5,030 ▲ 195 20 14,335
10:32:21 5,040 ▲ 205 86 14,315
10:31:04 5,040 ▲ 205 200 14,229
10:30:48 5,040 ▲ 205 5 14,029
10:30:31 5,040 ▲ 205 50 14,024
10:30:30 5,040 ▲ 205 100 13,974
10:30:05 5,040 ▲ 205 300 13,874
10:29:54 5,040 ▲ 205 1 13,574
10:29:16 5,010 ▲ 175 50 13,573
10:29:00 5,030 ▲ 195 160 13,523
10:28:48 5,030 ▲ 195 140 13,363
10:28:24 5,030 ▲ 195 1 13,223
10:26:37 5,030 ▲ 195 45 13,222
10:26:37 5,020 ▲ 185 5 13,177
10:26:35 5,020 ▲ 185 20 13,172
10:25:39 5,020 ▲ 185 1 13,152
10:25:00 5,020 ▲ 185 24 13,151
10:25:00 5,020 ▲ 185 1 13,127
10:24:41 5,010 ▲ 175 48 13,126
10:24:01 5,010 ▲ 175 1 13,078
10:20:30 5,010 ▲ 175 1 13,077
10:20:13 5,000 ▲ 165 94 13,076
10:19:40 5,000 ▲ 165 5 12,982
10:19:15 5,000 ▲ 165 37 12,977
10:19:05 5,000 ▲ 165 95 12,940
10:18:17 5,000 ▲ 165 10 12,845
10:17:26 5,000 ▲ 165 500 12,835
10:17:21 5,000 ▲ 165 50 12,335
10:16:18 5,000 ▲ 165 9 12,285
10:14:52 5,000 ▲ 165 2 12,276
10:13:50 5,000 ▲ 165 100 12,274
10:13:15 5,000 ▲ 165 5 12,174
10:12:53 5,000 ▲ 165 11 12,169
10:10:16 5,000 ▲ 165 823 12,158
10:10:16 4,995 ▲ 160 144 11,335
10:10:16 4,990 ▲ 155 33 11,191
10:09:40 4,990 ▲ 155 177 11,158
10:09:40 4,985 ▲ 150 613 10,981
10:09:40 4,980 ▲ 145 200 10,368
10:09:40 4,975 ▲ 140 10 10,168
10:09:16 4,975 ▲ 140 100 10,158
10:06:45 4,975 ▲ 140 50 10,058
10:05:18 4,975 ▲ 140 50 10,008
10:00:11 4,975 ▲ 140 194 9,958
09:58:19 4,985 ▲ 150 1,494 9,764
09:58:19 4,980 ▲ 145 877 8,270
09:58:19 4,975 ▲ 140 372 7,393
09:58:19 4,950 ▲ 115 58 7,021
09:58:19 4,945 ▲ 110 199 6,963
09:56:46 4,950 ▲ 115 1 6,764
09:51:10 4,945 ▲ 110 79 6,763
09:50:44 4,930 ▲ 95 80 6,684
09:50:44 4,930 ▲ 95 608 6,604
09:50:31 4,930 ▲ 95 108 5,996
09:50:21 4,930 ▲ 95 75 5,888
09:49:55 4,940 ▲ 105 10 5,813
09:45:39 4,940 ▲ 105 93 5,803
09:45:39 4,940 ▲ 105 118 5,710
09:44:51 4,950 ▲ 115 103 5,592
09:44:38 4,950 ▲ 115 97 5,489
09:40:14 4,980 ▲ 145 100 5,392
09:31:59 4,990 ▲ 155 3 5,292
09:31:42 4,980 ▲ 145 298 5,289
09:31:42 4,980 ▲ 145 2 4,991
09:31:42 4,975 ▲ 140 201 4,989
09:31:27 4,975 ▲ 140 199 4,788
09:31:17 4,975 ▲ 140 600 4,589
09:30:23 4,945 ▲ 110 70 3,989
09:30:13 4,930 ▲ 95 127 3,919
09:29:52 4,930 ▲ 95 53 3,792
09:29:44 4,930 ▲ 95 44 3,739
09:29:18 4,930 ▲ 95 3 3,695
09:27:18 4,930 ▲ 95 102 3,692
09:26:45 4,950 ▲ 115 2 3,590
09:26:16 4,950 ▲ 115 10 3,588
09:25:50 4,950 ▲ 115 1 3,578
09:24:01 4,920 ▲ 85 35 3,577
09:23:25 4,900 ▲ 65 7 3,542
09:16:47 4,885 ▲ 50 260 3,535
09:16:47 4,890 ▲ 55 231 3,275
09:16:26 4,885 ▲ 50 184 3,044
09:16:18 4,885 ▲ 50 70 2,860
09:16:18 4,890 ▲ 55 51 2,790
09:11:18 4,880 ▲ 45 50 2,739
09:10:08 4,820 ▼ 15 200 2,689
09:08:03 4,875 ▲ 40 13 2,489
09:07:44 4,875 ▲ 40 1 2,476
09:03:52 4,875 ▲ 40 20 2,475
09:03:09 4,875 ▲ 40 1 2,455
09:02:44 4,810 ▼ 25 1 2,454
09:02:44 4,820 ▼ 15 520 2,453
09:02:03 4,835  0 175 1,933
09:02:03 4,835  0 103 1,758
09:01:17 4,835  0 3 1,655
09:01:16 4,835  0 2 1,652
09:01:16 4,835  0 106 1,650
09:01:16 4,840 ▲ 5 11 1,544
09:00:30 4,835  0 1,533 1,533

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.