이구산업
(025820)
코스피
철강및금속
액면가 500원
  04.19 15:59

1,900 (1,850)   [시가/고가/저가] 1,850 / 1,910 / 1,850 
전일비/등락률 ▲ 50 (2.70%) 매도호가/호가잔량 1,900 / 355
거래량/전일동시간대비 83,357 /▲ 37,517 매수호가/호가잔량 1,890 / 2,100
상한가/하한가 2,405 / 1,295 총매도/총매수잔량 42,738 / 29,163

매도잔량 호가 매수잔량
770 1,945 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,558 1,940
122 1,935
10,787 1,930
4,604 1,925
5,212 1,920
6,996 1,915
7,054 1,910
3,280 1,905
355 1,900
 
1,890 2,100
1,885 482
1,880 357
1,875 1,010
1,870 9,276
1,865 8,619
1,860 1,470
1,855 2,212
1,850 1,889
1,845 1,748
 
총매도잔량 순매수잔량 총매수잔량
42,738 -13,575 29,163
시간외잔량 시간외잔량
1,093 0
 
이구산업 025820
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:57 1,900 ▲ 50 100 83,357
15:45:06 1,900 ▲ 50 99 83,257
15:30:30 1,900 ▲ 50 2,272 83,158
15:18:47 1,900 ▲ 50 10 80,886
15:18:31 1,890 ▲ 40 1 80,876
15:18:09 1,900 ▲ 50 10 80,875
15:18:00 1,900 ▲ 50 10 80,865
15:18:00 1,895 ▲ 45 400 80,855
15:17:32 1,900 ▲ 50 10 80,455
15:17:23 1,900 ▲ 50 1 80,445
15:17:20 1,900 ▲ 50 2 80,444
15:17:20 1,895 ▲ 45 5 80,442
15:17:14 1,895 ▲ 45 1 80,437
15:17:06 1,895 ▲ 45 1 80,436
15:16:56 1,895 ▲ 45 50 80,435
15:16:46 1,895 ▲ 45 100 80,385
15:16:28 1,895 ▲ 45 10 80,285
15:16:20 1,895 ▲ 45 10 80,275
15:16:10 1,895 ▲ 45 10 80,265
15:16:03 1,895 ▲ 45 10 80,255
15:15:30 1,895 ▲ 45 50 80,245
15:15:00 1,895 ▲ 45 50 80,195
15:14:01 1,895 ▲ 45 500 80,145
15:13:18 1,895 ▲ 45 100 79,645
15:12:39 1,895 ▲ 45 100 79,545
15:12:34 1,895 ▲ 45 2 79,445
15:12:26 1,890 ▲ 40 600 79,443
15:11:30 1,895 ▲ 45 21 78,843
15:11:27 1,890 ▲ 40 1,467 78,822
15:04:56 1,900 ▲ 50 2 77,355
15:04:52 1,900 ▲ 50 1 77,353
15:04:43 1,895 ▲ 45 1 77,352
15:04:35 1,890 ▲ 40 1,094 77,351
15:00:33 1,890 ▲ 40 10 76,257
14:53:41 1,890 ▲ 40 2 76,247
14:52:58 1,885 ▲ 35 10 76,245
14:52:44 1,885 ▲ 35 10 76,235
14:52:19 1,885 ▲ 35 1 76,225
14:49:35 1,890 ▲ 40 2 76,224
14:48:52 1,885 ▲ 35 2 76,222
14:48:09 1,890 ▲ 40 2 76,220
14:48:00 1,890 ▲ 40 1 76,218
14:44:33 1,890 ▲ 40 2 76,217
14:44:28 1,890 ▲ 40 1 76,215
14:42:51 1,890 ▲ 40 2 76,214
14:41:19 1,890 ▲ 40 1 76,212
14:40:30 1,885 ▲ 35 140 76,211
14:39:54 1,885 ▲ 35 155 76,071
14:36:23 1,885 ▲ 35 2 75,916
14:35:05 1,885 ▲ 35 1 75,914
14:32:46 1,885 ▲ 35 2 75,913
14:31:49 1,885 ▲ 35 340 75,911
14:22:45 1,890 ▲ 40 2 75,571
14:20:10 1,890 ▲ 40 1 75,569
14:18:14 1,890 ▲ 40 2 75,568
14:17:29 1,890 ▲ 40 1 75,566
14:16:00 1,890 ▲ 40 1 75,565
14:15:11 1,875 ▲ 25 2,480 75,564
14:15:11 1,885 ▲ 35 220 73,084
14:13:35 1,890 ▲ 40 1 72,864
14:13:23 1,890 ▲ 40 4 72,863
14:06:13 1,890 ▲ 40 2 72,859
14:03:33 1,890 ▲ 40 1 72,857
14:03:05 1,875 ▲ 25 8,039 72,856
14:03:05 1,880 ▲ 30 53 64,817
14:00:56 1,890 ▲ 40 200 64,764
13:59:01 1,895 ▲ 45 300 64,564
13:58:02 1,900 ▲ 50 1 64,264
13:54:06 1,895 ▲ 45 1 64,263
13:52:38 1,895 ▲ 45 1,000 64,262
13:50:36 1,900 ▲ 50 2 63,262
13:50:24 1,895 ▲ 45 75 63,260
13:50:23 1,895 ▲ 45 122 63,185
13:50:23 1,895 ▲ 45 3 63,063
13:49:41 1,880 ▲ 30 1,780 63,060
13:49:17 1,885 ▲ 35 3,231 61,280
13:49:17 1,895 ▲ 45 769 58,049
13:47:39 1,895 ▲ 45 127 57,280
13:47:37 1,895 ▲ 45 100 57,153
13:47:22 1,895 ▲ 45 4 57,053
13:36:24 1,900 ▲ 50 1 57,049
13:34:53 1,890 ▲ 40 26 57,048
13:34:43 1,890 ▲ 40 182 57,022
13:34:27 1,890 ▲ 40 122 56,840
13:34:12 1,890 ▲ 40 406 56,718
13:33:17 1,895 ▲ 45 149 56,312
13:19:07 1,900 ▲ 50 1 56,163
13:19:07 1,895 ▲ 45 369 56,162
13:13:52 1,895 ▲ 45 31 55,793
13:13:46 1,895 ▲ 45 13 55,762
13:13:29 1,895 ▲ 45 30 55,749
13:13:12 1,895 ▲ 45 52 55,719
13:13:04 1,895 ▲ 45 8 55,667
13:12:54 1,895 ▲ 45 22 55,659
13:12:44 1,895 ▲ 45 20 55,637
13:10:34 1,895 ▲ 45 100 55,617
13:09:53 1,895 ▲ 45 56 55,517
13:09:47 1,895 ▲ 45 244 55,461
13:07:53 1,895 ▲ 45 111 55,217
13:04:09 1,900 ▲ 50 27 55,106
13:03:52 1,900 ▲ 50 100 55,079
13:01:51 1,895 ▲ 45 20 54,979
13:01:37 1,895 ▲ 45 15 54,959
12:47:15 1,900 ▲ 50 1 54,944
12:46:17 1,895 ▲ 45 183 54,943
12:45:42 1,900 ▲ 50 1 54,760
12:45:13 1,895 ▲ 45 34 54,759
12:45:10 1,895 ▲ 45 255 54,725
12:44:22 1,900 ▲ 50 2 54,470
12:44:11 1,900 ▲ 50 1 54,468
12:44:11 1,895 ▲ 45 20 54,467
12:44:10 1,895 ▲ 45 20 54,447
12:44:03 1,895 ▲ 45 20 54,427
12:44:02 1,895 ▲ 45 20 54,407
12:43:56 1,895 ▲ 45 20 54,387
12:43:50 1,895 ▲ 45 20 54,367
12:41:46 1,900 ▲ 50 1 54,347
12:41:37 1,895 ▲ 45 20 54,346
12:41:33 1,895 ▲ 45 20 54,326
12:41:15 1,900 ▲ 50 55 54,306
12:41:15 1,900 ▲ 50 101 54,251
12:40:30 1,900 ▲ 50 500 54,150
12:35:52 1,905 ▲ 55 10 53,650
12:30:25 1,905 ▲ 55 1 53,640
12:30:24 1,900 ▲ 50 6 53,639
12:30:12 1,900 ▲ 50 194 53,633
12:29:32 1,905 ▲ 55 3 53,439
12:28:28 1,905 ▲ 55 52 53,436
12:28:02 1,905 ▲ 55 1 53,384
12:27:45 1,900 ▲ 50 50 53,383
12:27:23 1,900 ▲ 50 1,310 53,333
12:27:18 1,900 ▲ 50 86 52,023
12:27:06 1,900 ▲ 50 123 51,937
12:26:57 1,900 ▲ 50 2 51,814
12:26:30 1,900 ▲ 50 55 51,812
12:26:23 1,900 ▲ 50 1 51,757
12:20:36 1,900 ▲ 50 40 51,756
12:12:27 1,900 ▲ 50 2 51,716
12:12:06 1,900 ▲ 50 10 51,714
12:06:24 1,900 ▲ 50 2 51,704
12:05:54 1,885 ▲ 35 488 51,702
12:05:54 1,890 ▲ 40 504 51,214
12:05:54 1,895 ▲ 45 125 50,710
12:04:22 1,895 ▲ 45 50 50,585
12:04:21 1,900 ▲ 50 2 50,535
12:04:17 1,900 ▲ 50 1 50,533
12:04:10 1,895 ▲ 45 100 50,532
12:01:33 1,900 ▲ 50 2 50,432
11:57:37 1,895 ▲ 45 350 50,430
11:57:01 1,900 ▲ 50 41 50,080
11:57:00 1,900 ▲ 50 40 50,039
11:49:54 1,905 ▲ 55 1 49,999
11:48:54 1,900 ▲ 50 118 49,998
11:46:50 1,905 ▲ 55 10 49,880
11:46:19 1,905 ▲ 55 1 49,870
11:46:10 1,900 ▲ 50 1 49,869
11:45:43 1,900 ▲ 50 500 49,868
11:45:40 1,905 ▲ 55 1 49,368
11:45:35 1,900 ▲ 50 1 49,367
11:44:59 1,905 ▲ 55 8 49,366
11:44:18 1,905 ▲ 55 2 49,358
11:44:05 1,900 ▲ 50 2,000 49,356
11:42:52 1,900 ▲ 50 5,758 47,356
11:40:25 1,900 ▲ 50 2 41,598
11:40:17 1,895 ▲ 45 1,000 41,596
11:40:11 1,900 ▲ 50 2 40,596
11:36:16 1,895 ▲ 45 172 40,594
11:31:54 1,895 ▲ 45 500 40,422
11:31:00 1,900 ▲ 50 1 39,922
11:29:45 1,895 ▲ 45 1 39,921
11:29:24 1,895 ▲ 45 50 39,920
11:28:42 1,895 ▲ 45 533 39,870
11:26:58 1,895 ▲ 45 40 39,337
11:26:43 1,895 ▲ 45 50 39,297
11:26:30 1,895 ▲ 45 50 39,247
11:23:24 1,900 ▲ 50 50 39,197
11:22:37 1,900 ▲ 50 1 39,147
11:22:35 1,900 ▲ 50 1 39,146
11:22:31 1,895 ▲ 45 4 39,145
11:22:17 1,900 ▲ 50 1 39,141
11:22:17 1,900 ▲ 50 1 39,140
11:20:55 1,895 ▲ 45 35 39,139
11:17:55 1,900 ▲ 50 1 39,104
11:17:27 1,895 ▲ 45 58 39,103
11:15:40 1,900 ▲ 50 151 39,045
11:15:31 1,900 ▲ 50 53 38,894
11:15:24 1,910 ▲ 60 1 38,841
11:15:13 1,905 ▲ 55 1 38,840
11:14:58 1,905 ▲ 55 1 38,839
11:14:58 1,905 ▲ 55 1 38,838
11:14:53 1,900 ▲ 50 150 38,837
11:14:50 1,900 ▲ 50 5,676 38,687
11:14:40 1,895 ▲ 45 11 33,011
11:14:35 1,895 ▲ 45 1,442 33,000
11:13:26 1,895 ▲ 45 1 31,558
11:12:51 1,890 ▲ 40 287 31,557
11:10:48 1,890 ▲ 40 387 31,270
11:10:05 1,895 ▲ 45 1 30,883
11:09:54 1,890 ▲ 40 54 30,882
11:09:49 1,895 ▲ 45 1 30,828
11:09:43 1,890 ▲ 40 4,606 30,827
11:09:23 1,880 ▲ 30 2 26,221
11:09:04 1,885 ▲ 35 155 26,219
11:08:21 1,885 ▲ 35 1,500 26,064
11:05:42 1,885 ▲ 35 1 24,564
11:05:04 1,880 ▲ 30 2,327 24,563
11:02:37 1,885 ▲ 35 40 22,236
11:01:38 1,885 ▲ 35 4 22,196
11:01:31 1,885 ▲ 35 10 22,192
11:01:19 1,885 ▲ 35 400 22,182
11:01:16 1,885 ▲ 35 1,000 21,782
11:00:46 1,885 ▲ 35 2 20,782
11:00:14 1,885 ▲ 35 200 20,780
10:59:32 1,890 ▲ 40 350 20,580
10:59:08 1,890 ▲ 40 14 20,230
10:58:58 1,890 ▲ 40 21 20,216
10:58:02 1,890 ▲ 40 1 20,195
10:58:01 1,885 ▲ 35 100 20,194
10:57:51 1,885 ▲ 35 50 20,094
10:57:29 1,890 ▲ 40 1 20,044
10:57:01 1,885 ▲ 35 253 20,043
10:55:27 1,890 ▲ 40 1 19,790
10:54:43 1,885 ▲ 35 459 19,789
10:54:34 1,885 ▲ 35 1,000 19,330
10:53:45 1,885 ▲ 35 1 18,330
10:53:17 1,880 ▲ 30 20 18,329
10:53:03 1,880 ▲ 30 60 18,309
10:52:57 1,880 ▲ 30 22 18,249
10:52:55 1,880 ▲ 30 500 18,227
10:52:55 1,880 ▲ 30 6 17,727
10:52:46 1,880 ▲ 30 500 17,721
10:48:55 1,880 ▲ 30 53 17,221
10:48:44 1,880 ▲ 30 12 17,168
10:48:22 1,880 ▲ 30 41 17,156
10:48:20 1,880 ▲ 30 24 17,115
10:48:14 1,880 ▲ 30 190 17,091
10:48:07 1,880 ▲ 30 36 16,901
10:47:56 1,880 ▲ 30 50 16,865
10:47:43 1,880 ▲ 30 62 16,815
10:47:36 1,880 ▲ 30 39 16,753
10:47:34 1,880 ▲ 30 30 16,714
10:47:29 1,880 ▲ 30 164 16,684
10:46:29 1,880 ▲ 30 500 16,520
10:46:11 1,880 ▲ 30 202 16,020
10:46:01 1,880 ▲ 30 59 15,818
10:45:45 1,880 ▲ 30 5 15,759
10:44:30 1,880 ▲ 30 1 15,754
10:44:18 1,875 ▲ 25 2 15,753
10:43:15 1,875 ▲ 25 6 15,751
10:40:12 1,875 ▲ 25 400 15,745
10:39:29 1,880 ▲ 30 1 15,345
10:39:14 1,875 ▲ 25 400 15,344
10:37:29 1,880 ▲ 30 1 14,944
10:35:57 1,875 ▲ 25 200 14,943
10:34:55 1,880 ▲ 30 300 14,743
10:29:42 1,880 ▲ 30 1 14,443
10:26:15 1,875 ▲ 25 4 14,442
10:24:53 1,875 ▲ 25 45 14,438
10:24:36 1,875 ▲ 25 14 14,393
10:23:53 1,875 ▲ 25 58 14,379
10:23:39 1,875 ▲ 25 83 14,321
10:15:06 1,880 ▲ 30 1 14,238
10:14:59 1,875 ▲ 25 117 14,237
10:13:31 1,875 ▲ 25 1 14,120
10:13:21 1,875 ▲ 25 1 14,119
10:12:30 1,865 ▲ 15 25 14,118
10:11:42 1,865 ▲ 15 400 14,093
10:10:49 1,870 ▲ 20 57 13,693
10:10:42 1,870 ▲ 20 54 13,636
10:10:31 1,870 ▲ 20 23 13,582
10:10:15 1,870 ▲ 20 21 13,559
10:10:05 1,870 ▲ 20 15 13,538
10:09:18 1,870 ▲ 20 1,604 13,523
10:09:18 1,875 ▲ 25 130 11,919
10:07:15 1,875 ▲ 25 500 11,789
10:06:24 1,870 ▲ 20 1 11,289
10:06:16 1,870 ▲ 20 50 11,288
10:04:38 1,870 ▲ 20 8 11,238
10:04:33 1,870 ▲ 20 25 11,230
10:03:25 1,870 ▲ 20 25 11,205
09:56:41 1,875 ▲ 25 20 11,180
09:56:14 1,875 ▲ 25 30 11,160
09:55:40 1,875 ▲ 25 20 11,130
09:55:10 1,875 ▲ 25 20 11,110
09:54:47 1,875 ▲ 25 2 11,090
09:53:29 1,875 ▲ 25 2 11,088
09:50:57 1,870 ▲ 20 7 11,086
09:50:32 1,870 ▲ 20 69 11,079
09:50:25 1,870 ▲ 20 24 11,010
09:48:11 1,870 ▲ 20 1 10,986
09:45:26 1,865 ▲ 15 100 10,985
09:43:21 1,875 ▲ 25 2 10,885
09:43:13 1,870 ▲ 20 2 10,883
09:42:23 1,870 ▲ 20 27 10,881
09:41:51 1,870 ▲ 20 228 10,854
09:37:48 1,875 ▲ 25 2 10,626
09:34:09 1,875 ▲ 25 370 10,624
09:32:36 1,875 ▲ 25 30 10,254
09:29:23 1,875 ▲ 25 670 10,224
09:28:06 1,880 ▲ 30 2 9,554
09:25:32 1,880 ▲ 30 1 9,552
09:25:22 1,880 ▲ 30 2 9,551
09:25:10 1,880 ▲ 30 1 9,549
09:20:58 1,880 ▲ 30 2 9,548
09:20:39 1,875 ▲ 25 50 9,546
09:19:13 1,880 ▲ 30 608 9,496
09:16:11 1,880 ▲ 30 96 8,888
09:15:40 1,880 ▲ 30 52 8,792
09:15:15 1,880 ▲ 30 1,000 8,740
09:15:01 1,880 ▲ 30 3,682 7,740
09:14:46 1,875 ▲ 25 280 4,058
09:14:35 1,875 ▲ 25 320 3,778
09:14:28 1,875 ▲ 25 180 3,458
09:12:46 1,870 ▲ 20 1,299 3,278
09:11:24 1,870 ▲ 20 2 1,979
09:11:04 1,865 ▲ 15 900 1,977
09:08:08 1,870 ▲ 20 789 1,077
09:08:08 1,865 ▲ 15 40 288
09:07:36 1,860 ▲ 10 17 248
09:07:27 1,860 ▲ 10 1 231
09:06:25 1,855 ▲ 5 12 230
09:03:39 1,860 ▲ 10 1 218
09:03:35 1,860 ▲ 10 4 217
09:03:31 1,860 ▲ 10 17 213
09:00:43 1,855 ▲ 5 40 196
09:00:30 1,850  0 156 156

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.