삼천리자전거
(024950)
코스닥
우량기업부
액면가 500원
  04.25 15:59

13,450 (13,500)   [시가/고가/저가] 13,450 / 13,550 / 13,350 
전일비/등락률 ▼ 50 (-0.37%) 매도호가/호가잔량 13,500 / 3,898
거래량/전일동시간대비 23,998 /▲ 6,009 매수호가/호가잔량 13,450 / 189
상한가/하한가 17,550 / 9,450 총매도/총매수잔량 21,780 / 21,151

매도잔량 호가 매수잔량
996 13,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,294 13,900
1,962 13,850
1,232 13,800
2,024 13,750
2,565 13,700
3,256 13,650
1,121 13,600
2,432 13,550
3,898 13,500
 
13,450 189
13,400 6,685
13,350 3,558
13,300 1,882
13,250 416
13,200 3,197
13,150 1,137
13,100 164
13,050 703
13,000 3,220
 
총매도잔량 순매수잔량 총매수잔량
21,780 -629 21,151
시간외잔량 시간외잔량
0 257
 
삼천리자전거 024950
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 632.57 (+5.95)    FUTURE 285.30 (+3.35)   Basis: -0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 13,450 ▼ 50 531 23,998
15:19:47 13,450 ▼ 50 12 23,467
15:19:46 13,450 ▼ 50 167 23,455
15:19:44 13,450 ▼ 50 30 23,288
15:19:43 13,450 ▼ 50 1 23,258
15:19:43 13,450 ▼ 50 1 23,257
15:19:43 13,450 ▼ 50 1 23,256
15:19:30 13,450 ▼ 50 1 23,255
15:19:23 13,450 ▼ 50 16 23,254
15:19:16 13,450 ▼ 50 2 23,238
15:19:16 13,450 ▼ 50 2 23,236
15:19:07 13,450 ▼ 50 4 23,234
15:19:04 13,450 ▼ 50 2 23,230
15:18:57 13,450 ▼ 50 1 23,228
15:18:37 13,450 ▼ 50 2 23,227
15:18:32 13,450 ▼ 50 16 23,225
15:18:29 13,450 ▼ 50 1 23,209
15:18:29 13,450 ▼ 50 2 23,208
15:18:13 13,450 ▼ 50 1 23,206
15:18:12 13,450 ▼ 50 3 23,205
15:18:09 13,450 ▼ 50 2 23,202
15:18:09 13,450 ▼ 50 500 23,200
15:18:06 13,450 ▼ 50 15 22,700
15:17:55 13,450 ▼ 50 17 22,685
15:17:48 13,450 ▼ 50 1 22,668
15:17:48 13,450 ▼ 50 1 22,667
15:17:43 13,450 ▼ 50 2 22,666
15:17:29 13,450 ▼ 50 1 22,664
15:17:27 13,450 ▼ 50 14 22,663
15:17:19 13,450 ▼ 50 4 22,649
15:17:18 13,450 ▼ 50 2 22,645
15:17:15 13,450 ▼ 50 16 22,643
15:17:05 13,450 ▼ 50 14 22,627
15:17:00 13,450 ▼ 50 8 22,613
15:16:49 13,450 ▼ 50 2 22,605
15:16:43 13,450 ▼ 50 14 22,603
15:16:31 13,450 ▼ 50 1 22,589
15:16:21 13,450 ▼ 50 14 22,588
15:16:04 13,450 ▼ 50 10 22,574
15:15:59 13,450 ▼ 50 15 22,564
15:15:37 13,450 ▼ 50 14 22,549
15:15:17 13,450 ▼ 50 16 22,535
15:15:15 13,450 ▼ 50 14 22,519
15:15:05 13,450 ▼ 50 2 22,505
15:14:54 13,450 ▼ 50 14 22,503
15:14:32 13,450 ▼ 50 14 22,489
15:13:42 13,450 ▼ 50 1 22,475
15:13:20 13,450 ▼ 50 1 22,474
15:13:11 13,450 ▼ 50 2 22,473
15:13:00 13,450 ▼ 50 4 22,471
15:12:47 13,450 ▼ 50 16 22,467
15:12:42 13,450 ▼ 50 1 22,451
15:12:14 13,450 ▼ 50 2 22,450
15:12:12 13,450 ▼ 50 1 22,448
15:12:02 13,450 ▼ 50 10 22,447
15:11:12 13,450 ▼ 50 1 22,437
15:11:04 13,450 ▼ 50 2 22,436
15:11:02 13,450 ▼ 50 2 22,434
15:10:45 13,450 ▼ 50 1 22,432
15:10:20 13,450 ▼ 50 16 22,431
15:10:12 13,450 ▼ 50 1 22,415
15:09:52 13,450 ▼ 50 1 22,414
15:09:30 13,450 ▼ 50 3 22,413
15:09:28 13,450 ▼ 50 3 22,410
15:08:55 13,450 ▼ 50 2 22,407
15:08:42 13,450 ▼ 50 1 22,405
15:07:42 13,450 ▼ 50 1 22,404
15:07:31 13,450 ▼ 50 16 22,403
15:06:40 13,450 ▼ 50 2 22,387
15:06:11 13,450 ▼ 50 1 22,385
15:05:59 13,450 ▼ 50 1 22,384
15:05:30 13,450 ▼ 50 4 22,383
15:04:47 13,450 ▼ 50 16 22,379
15:04:17 13,450 ▼ 50 2 22,363
15:02:02 13,450 ▼ 50 1 22,361
15:01:53 13,450 ▼ 50 2 22,360
15:01:45 13,450 ▼ 50 16 22,358
14:59:21 13,450 ▼ 50 2 22,342
14:58:30 13,450 ▼ 50 5 22,340
14:58:07 13,450 ▼ 50 16 22,335
14:57:07 13,450 ▼ 50 1 22,319
14:56:53 13,450 ▼ 50 5 22,318
14:56:46 13,450 ▼ 50 5 22,313
14:56:11 13,450 ▼ 50 2 22,308
14:54:53 13,400 ▼ 100 900 22,306
14:54:23 13,400 ▼ 100 15 21,406
14:53:36 13,450 ▼ 50 127 21,391
14:53:34 13,450 ▼ 50 29 21,264
14:53:24 13,450 ▼ 50 1 21,235
14:53:19 13,450 ▼ 50 16 21,234
14:53:13 13,450 ▼ 50 61 21,218
14:52:54 13,450 ▼ 50 20 21,157
14:52:52 13,450 ▼ 50 4 21,137
14:52:51 13,450 ▼ 50 2 21,133
14:52:35 13,450 ▼ 50 10 21,131
14:51:59 13,450 ▼ 50 13 21,121
14:51:55 13,450 ▼ 50 10 21,108
14:51:42 13,450 ▼ 50 29 21,098
14:51:31 13,450 ▼ 50 17 21,069
14:50:48 13,450 ▼ 50 7 21,052
14:50:23 13,450 ▼ 50 14 21,045
14:49:21 13,450 ▼ 50 37 21,031
14:48:55 13,450 ▼ 50 100 20,994
14:46:44 13,450 ▼ 50 4 20,894
14:46:11 13,450 ▼ 50 1 20,890
14:44:11 13,450 ▼ 50 1 20,889
14:43:30 13,450 ▼ 50 7 20,888
14:42:41 13,450 ▼ 50 1 20,881
14:41:51 13,450 ▼ 50 68 20,880
14:41:36 13,450 ▼ 50 8 20,812
14:41:14 13,450 ▼ 50 31 20,804
14:41:06 13,450 ▼ 50 200 20,773
14:41:05 13,450 ▼ 50 1 20,573
14:40:44 13,450 ▼ 50 2 20,572
14:40:41 13,450 ▼ 50 1 20,570
14:40:35 13,450 ▼ 50 30 20,569
14:40:15 13,450 ▼ 50 9 20,539
14:40:08 13,450 ▼ 50 5 20,530
14:39:36 13,450 ▼ 50 24 20,525
14:39:28 13,450 ▼ 50 5 20,501
14:39:11 13,450 ▼ 50 1 20,496
14:38:32 13,400 ▼ 100 74 20,495
14:37:11 13,450 ▼ 50 1 20,421
14:37:00 13,450 ▼ 50 4 20,420
14:31:46 13,450 ▼ 50 4 20,416
14:30:41 13,450 ▼ 50 12 20,412
14:28:23 13,450 ▼ 50 100 20,400
14:25:50 13,450 ▼ 50 10 20,300
14:24:45 13,450 ▼ 50 37 20,290
14:22:53 13,450 ▼ 50 20 20,253
14:21:36 13,450 ▼ 50 181 20,233
14:21:21 13,450 ▼ 50 103 20,052
14:19:30 13,450 ▼ 50 2 19,949
14:18:59 13,450 ▼ 50 3 19,947
14:18:53 13,450 ▼ 50 12 19,944
14:18:40 13,450 ▼ 50 1 19,932
14:18:25 13,400 ▼ 100 20 19,931
14:17:20 13,450 ▼ 50 10 19,911
14:16:46 13,450 ▼ 50 264 19,901
14:16:40 13,500  0 2 19,637
14:16:28 13,450 ▼ 50 366 19,635
14:14:14 13,500  0 5 19,269
14:13:40 13,500  0 1 19,264
14:13:29 13,450 ▼ 50 132 19,263
14:12:49 13,500  0 191 19,131
14:11:45 13,500  0 3 18,940
14:11:40 13,500  0 1 18,937
14:09:54 13,500  0 3 18,936
14:09:40 13,500  0 1 18,933
14:07:40 13,500  0 1 18,932
14:07:18 13,450 ▼ 50 61 18,931
14:06:10 13,500  0 1 18,870
14:03:22 13,450 ▼ 50 10 18,869
14:03:12 13,450 ▼ 50 250 18,859
14:03:00 13,450 ▼ 50 100 18,609
13:58:32 13,450 ▼ 50 100 18,509
13:57:40 13,450 ▼ 50 8 18,409
13:57:16 13,450 ▼ 50 45 18,401
13:56:43 13,450 ▼ 50 100 18,356
13:56:09 13,500  0 1 18,256
13:55:25 13,450 ▼ 50 50 18,255
13:55:09 13,500  0 1 18,205
13:54:39 13,500  0 1 18,204
13:54:09 13,500  0 1 18,203
13:53:09 13,500  0 1 18,202
13:52:39 13,500  0 1 18,201
13:52:37 13,450 ▼ 50 50 18,200
13:51:39 13,500  0 1 18,150
13:51:09 13,500  0 1 18,149
13:50:39 13,500  0 1 18,148
13:44:55 13,450 ▼ 50 140 18,147
13:44:28 13,450 ▼ 50 1 18,007
13:43:47 13,450 ▼ 50 155 18,006
13:42:18 13,450 ▼ 50 41 17,851
13:41:59 13,500  0 140 17,810
13:37:01 13,450 ▼ 50 300 17,670
13:32:39 13,500  0 147 17,370
13:27:15 13,450 ▼ 50 1,135 17,223
13:26:23 13,450 ▼ 50 190 16,088
13:23:14 13,450 ▼ 50 600 15,898
13:20:07 13,500  0 3 15,298
13:19:57 13,500  0 2 15,295
13:18:04 13,450 ▼ 50 10 15,293
13:16:30 13,500  0 2 15,283
13:16:29 13,500  0 4 15,281
13:16:28 13,450 ▼ 50 30 15,277
13:15:55 13,500  0 30 15,247
13:15:53 13,500  0 1 15,217
13:15:52 13,500  0 5 15,216
13:15:48 13,500  0 20 15,211
13:15:39 13,500  0 10 15,191
13:15:32 13,500  0 4 15,181
13:15:26 13,500  0 3 15,177
13:15:19 13,500  0 2 15,174
13:15:07 13,500  0 1 15,172
13:15:00 13,500  0 5 15,171
13:14:30 13,500  0 2 15,166
13:13:31 13,500  0 5 15,164
13:12:12 13,500  0 5 15,159
13:11:06 13,500  0 5 15,154
13:10:42 13,500  0 2 15,149
13:10:39 13,500  0 5 15,147
13:10:08 13,500  0 1 15,142
13:09:30 13,500  0 4 15,141
13:09:12 13,500  0 5 15,137
13:07:44 13,500  0 6 15,132
13:06:51 13,500  0 2 15,126
13:06:01 13,500  0 6 15,124
13:04:13 13,500  0 6 15,118
13:03:39 13,500  0 1 15,112
13:02:54 13,500  0 2 15,111
13:01:46 13,500  0 6 15,109
12:59:53 13,500  0 6 15,103
12:58:13 13,500  0 2 15,097
12:57:58 13,500  0 6 15,095
12:57:16 13,500  0 1 15,089
12:57:13 13,500  0 1 15,088
12:57:10 13,500  0 1 15,087
12:57:07 13,500  0 1 15,086
12:57:05 13,500  0 1 15,085
12:57:02 13,500  0 1 15,084
12:56:59 13,500  0 1 15,083
12:56:55 13,500  0 1 15,082
12:56:52 13,500  0 1 15,081
12:56:49 13,500  0 1 15,080
12:56:44 13,500  0 5 15,079
12:56:04 13,500  0 1 15,074
12:55:59 13,500  0 6 15,073
12:55:47 13,500  0 10 15,067
12:54:59 13,500  0 6 15,057
12:54:52 13,500  0 2 15,051
12:53:05 13,500  0 6 15,049
12:51:11 13,500  0 6 15,043
12:50:41 13,500  0 2 15,037
12:49:54 13,500  0 1 15,035
12:49:12 13,500  0 6 15,034
12:47:18 13,500  0 6 15,028
12:46:27 13,500  0 2 15,022
12:45:19 13,500  0 6 15,020
12:45:14 13,500  0 5 15,014
12:43:56 13,500  0 30 15,009
12:43:43 13,500  0 6 14,979
12:43:04 13,500  0 1 14,973
12:42:24 13,500  0 2 14,972
12:41:45 13,500  0 6 14,970
12:39:45 13,500  0 6 14,964
12:39:21 13,500  0 2 14,958
12:38:57 13,500  0 6 14,956
12:36:59 13,500  0 6 14,950
12:34:57 13,500  0 6 14,944
12:29:14 13,500  0 5 14,938
12:21:13 13,500  0 5 14,933
12:17:14 13,500  0 5 14,928
12:06:06 13,500  0 1 14,923
12:04:36 13,500  0 1 14,922
12:04:26 13,500  0 1 14,921
12:02:49 13,500  0 1 14,920
12:02:44 13,450 ▼ 50 1 14,919
12:01:43 13,450 ▼ 50 20 14,918
12:01:36 13,450 ▼ 50 50 14,898
11:47:10 13,450 ▼ 50 10 14,848
11:44:15 13,450 ▼ 50 58 14,838
11:42:35 13,450 ▼ 50 5 14,780
11:42:06 13,450 ▼ 50 1 14,775
11:42:01 13,450 ▼ 50 3 14,774
11:41:37 13,450 ▼ 50 171 14,771
11:41:06 13,500  0 4 14,600
11:40:53 13,450 ▼ 50 39 14,596
11:40:49 13,450 ▼ 50 722 14,557
11:40:31 13,450 ▼ 50 45 13,835
11:39:36 13,450 ▼ 50 1 13,790
11:39:08 13,450 ▼ 50 180 13,789
11:38:51 13,450 ▼ 50 10 13,609
11:38:29 13,450 ▼ 50 10 13,599
11:33:37 13,450 ▼ 50 15 13,589
11:31:57 13,450 ▼ 50 20 13,574
11:30:51 13,450 ▼ 50 100 13,554
11:30:12 13,400 ▼ 100 70 13,454
11:28:21 13,450 ▼ 50 5 13,384
11:26:49 13,450 ▼ 50 10 13,379
11:26:35 13,450 ▼ 50 1 13,369
11:26:05 13,450 ▼ 50 2 13,368
11:25:35 13,450 ▼ 50 4 13,366
11:25:12 13,400 ▼ 100 92 13,362
11:25:05 13,450 ▼ 50 4 13,270
11:25:01 13,450 ▼ 50 7 13,266
11:24:35 13,450 ▼ 50 3 13,259
11:24:05 13,450 ▼ 50 4 13,256
11:23:34 13,450 ▼ 50 3 13,252
11:22:35 13,450 ▼ 50 2 13,249
11:21:19 13,400 ▼ 100 158 13,247
11:20:30 13,400 ▼ 100 350 13,089
11:19:16 13,450 ▼ 50 10 12,739
11:18:15 13,450 ▼ 50 3 12,729
11:18:01 13,450 ▼ 50 1 12,726
11:17:17 13,450 ▼ 50 1 12,725
11:16:03 13,400 ▼ 100 146 12,724
11:16:03 13,450 ▼ 50 54 12,578
11:11:34 13,500  0 1 12,524
11:10:35 13,450 ▼ 50 343 12,523
11:10:35 13,450 ▼ 50 492 12,180
11:06:19 13,450 ▼ 50 1 11,688
11:05:49 13,400 ▼ 100 92 11,687
11:05:49 13,400 ▼ 100 10 11,595
11:04:54 13,400 ▼ 100 747 11,585
11:03:45 13,350 ▼ 150 1 10,838
11:03:25 13,450 ▼ 50 2 10,837
11:02:53 13,400 ▼ 100 31 10,835
11:02:37 13,400 ▼ 100 20 10,804
11:00:57 13,400 ▼ 100 11 10,784
10:59:09 13,400 ▼ 100 50 10,773
10:59:01 13,400 ▼ 100 938 10,723
10:57:32 13,400 ▼ 100 1,000 9,785
10:54:47 13,400 ▼ 100 668 8,785
10:54:15 13,400 ▼ 100 9 8,117
10:54:15 13,400 ▼ 100 2 8,108
10:53:23 13,400 ▼ 100 77 8,106
10:53:23 13,400 ▼ 100 93 8,029
10:53:18 13,400 ▼ 100 10 7,936
10:52:53 13,400 ▼ 100 31 7,926
10:50:58 13,400 ▼ 100 323 7,895
10:49:37 13,400 ▼ 100 38 7,572
10:49:33 13,400 ▼ 100 3 7,534
10:49:20 13,400 ▼ 100 330 7,531
10:47:56 13,450 ▼ 50 2 7,201
10:47:02 13,400 ▼ 100 1 7,199
10:43:52 13,400 ▼ 100 53 7,198
10:43:32 13,400 ▼ 100 139 7,145
10:43:22 13,400 ▼ 100 21 7,006
10:41:12 13,400 ▼ 100 30 6,985
10:40:15 13,400 ▼ 100 13 6,955
10:39:08 13,400 ▼ 100 373 6,942
10:35:57 13,400 ▼ 100 1 6,569
10:33:29 13,400 ▼ 100 250 6,568
10:29:27 13,400 ▼ 100 50 6,318
10:28:19 13,400 ▼ 100 300 6,268
10:27:45 13,400 ▼ 100 30 5,968
10:27:25 13,400 ▼ 100 30 5,938
10:24:30 13,450 ▼ 50 4 5,908
10:23:45 13,400 ▼ 100 50 5,904
10:23:06 13,400 ▼ 100 400 5,854
10:21:10 13,400 ▼ 100 100 5,454
10:20:52 13,400 ▼ 100 10 5,354
10:20:37 13,400 ▼ 100 50 5,344
10:19:52 13,450 ▼ 50 1 5,294
10:12:09 13,450 ▼ 50 2 5,293
10:09:28 13,450 ▼ 50 2 5,291
10:06:41 13,450 ▼ 50 66 5,289
10:02:57 13,450 ▼ 50 8 5,223
10:00:20 13,450 ▼ 50 2 5,215
10:00:20 13,450 ▼ 50 1 5,213
10:00:19 13,450 ▼ 50 187 5,212
09:59:44 13,450 ▼ 50 9 5,025
09:57:29 13,450 ▼ 50 150 5,016
09:56:00 13,500  0 4 4,866
09:43:02 13,500  0 1 4,862
09:41:42 13,500  0 1 4,861
09:41:32 13,500  0 1 4,860
09:41:32 13,500  0 1 4,859
09:40:34 13,500  0 1 4,858
09:40:02 13,500  0 5 4,857
09:39:48 13,450 ▼ 50 900 4,852
09:39:41 13,450 ▼ 50 500 3,952
09:37:30 13,450 ▼ 50 71 3,452
09:37:30 13,500  0 29 3,381
09:35:49 13,550 ▲ 50 1 3,352
09:34:37 13,550 ▲ 50 3 3,351
09:34:02 13,550 ▲ 50 1 3,348
09:33:56 13,500  0 50 3,347
09:33:41 13,550 ▲ 50 1 3,297
09:32:24 13,500  0 2 3,296
09:31:42 13,500  0 50 3,294
09:31:32 13,550 ▲ 50 1 3,244
09:31:17 13,500  0 300 3,243
09:31:12 13,550 ▲ 50 16 2,943
09:31:01 13,550 ▲ 50 2 2,927
09:30:32 13,550 ▲ 50 1 2,925
09:28:44 13,550 ▲ 50 16 2,924
09:28:00 13,550 ▲ 50 5 2,908
09:26:15 13,550 ▲ 50 16 2,903
09:25:00 13,500  0 6 2,887
09:24:56 13,550 ▲ 50 1 2,881
09:24:09 13,550 ▲ 50 2 2,880
09:23:58 13,550 ▲ 50 16 2,878
09:22:25 13,550 ▲ 50 2 2,862
09:22:14 13,550 ▲ 50 5 2,860
09:21:57 13,550 ▲ 50 1 2,855
09:21:49 13,550 ▲ 50 16 2,854
09:21:00 13,550 ▲ 50 10 2,838
09:20:37 13,550 ▲ 50 2 2,828
09:20:15 13,550 ▲ 50 5 2,826
09:19:42 13,550 ▲ 50 16 2,821
09:19:08 13,550 ▲ 50 1 2,805
09:18:56 13,550 ▲ 50 2 2,804
09:18:30 13,550 ▲ 50 4 2,802
09:16:29 13,550 ▲ 50 74 2,798
09:16:20 13,550 ▲ 50 500 2,724
09:15:14 13,550 ▲ 50 5 2,224
09:14:57 13,550 ▲ 50 1 2,219
09:13:34 13,550 ▲ 50 1,000 2,218
09:12:59 13,550 ▲ 50 1 1,218
09:12:32 13,550 ▲ 50 1 1,217
09:11:46 13,450 ▼ 50 30 1,216
09:10:30 13,550 ▲ 50 21 1,186
09:09:47 13,550 ▲ 50 1 1,165
09:08:45 13,550 ▲ 50 3 1,164
09:08:23 13,550 ▲ 50 1 1,161
09:08:15 13,450 ▼ 50 13 1,160
09:04:40 13,450 ▼ 50 10 1,147
09:03:50 13,450 ▼ 50 10 1,137
09:02:41 13,450 ▼ 50 69 1,127
09:02:41 13,450 ▼ 50 1 1,058
09:01:31 13,400 ▼ 100 346 1,057
09:01:24 13,400 ▼ 100 10 711
09:01:23 13,400 ▼ 100 20 701
09:01:20 13,400 ▼ 100 10 681
09:01:15 13,400 ▼ 100 30 671
09:01:10 13,400 ▼ 100 284 641
09:00:07 13,450 ▼ 50 357 357

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.85 ▲ 23.11 1.06%
코스닥 632.57 ▲ 5.95 0.95%
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.