이건홀딩스
(039020)
코스닥
중견기업부
액면가 1,000원
  03.22 15:59

3,175 (3,330)   [시가/고가/저가] 3,270 / 3,320 / 3,175 
전일비/등락률 ▼ 155 (-4.65%) 매도호가/호가잔량 3,185 / 350
거래량/전일동시간대비 54,651 /▲ 5,150 매수호가/호가잔량 3,175 / 263
상한가/하한가 4,325 / 2,335 총매도/총매수잔량 3,062 / 6,219

매도잔량 호가 매수잔량
49 3,235 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
370 3,230
250 3,225
75 3,220
50 3,210
98 3,205
873 3,200
9 3,195
938 3,190
350 3,185
 
3,175 263
3,170 200
3,165 716
3,160 1,172
3,155 123
3,150 2,878
3,145 598
3,140 155
3,135 112
3,130 2
 
총매도잔량 순매수잔량 총매수잔량
3,062 3,157 6,219
시간외잔량 시간외잔량
0 320
 
이건홀딩스 039020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.97 (+0.45)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 3,175 ▼ 155 1,169 54,651
15:19:55 3,185 ▼ 145 14 53,482
15:19:55 3,185 ▼ 145 79 53,468
15:19:54 3,185 ▼ 145 1 53,389
15:19:06 3,190 ▼ 140 75 53,388
15:19:06 3,190 ▼ 140 39 53,313
15:19:03 3,190 ▼ 140 124 53,274
15:19:02 3,190 ▼ 140 15 53,150
15:19:02 3,190 ▼ 140 10 53,135
15:18:56 3,190 ▼ 140 2 53,125
15:18:50 3,190 ▼ 140 4 53,123
15:18:44 3,190 ▼ 140 13 53,119
15:18:38 3,190 ▼ 140 15 53,106
15:18:32 3,190 ▼ 140 15 53,091
15:18:26 3,190 ▼ 140 16 53,076
15:18:25 3,190 ▼ 140 27 53,060
15:16:10 3,195 ▼ 135 1 53,033
15:15:41 3,195 ▼ 135 210 53,032
15:15:14 3,195 ▼ 135 2 52,822
15:15:08 3,195 ▼ 135 1 52,820
15:15:08 3,195 ▼ 135 3 52,819
15:14:56 3,195 ▼ 135 3 52,816
15:14:50 3,195 ▼ 135 1 52,813
15:14:50 3,195 ▼ 135 3 52,812
15:14:44 3,195 ▼ 135 1 52,809
15:14:44 3,195 ▼ 135 4 52,808
15:14:38 3,195 ▼ 135 1 52,804
15:14:32 3,195 ▼ 135 1 52,803
15:14:32 3,195 ▼ 135 4 52,802
15:14:26 3,200 ▼ 130 1 52,798
15:14:26 3,195 ▼ 135 5 52,797
15:14:14 3,195 ▼ 135 1 52,792
15:14:14 3,195 ▼ 135 5 52,791
15:14:08 3,195 ▼ 135 2 52,786
15:14:08 3,195 ▼ 135 7 52,784
15:14:02 3,195 ▼ 135 1 52,777
15:14:02 3,195 ▼ 135 10 52,776
15:13:38 3,195 ▼ 135 1 52,766
15:13:08 3,195 ▼ 135 1 52,765
15:13:08 3,195 ▼ 135 4 52,764
15:13:02 3,195 ▼ 135 1 52,760
15:13:02 3,195 ▼ 135 6 52,759
15:12:57 3,195 ▼ 135 89 52,753
15:12:56 3,195 ▼ 135 4 52,664
15:12:50 3,195 ▼ 135 48 52,660
15:12:50 3,195 ▼ 135 1 52,612
15:12:40 3,195 ▼ 135 16 52,611
15:12:40 3,195 ▼ 135 848 52,595
15:12:28 3,200 ▼ 130 2 51,747
15:12:20 3,195 ▼ 135 6 51,745
15:12:14 3,195 ▼ 135 3 51,739
15:12:08 3,195 ▼ 135 4 51,736
15:11:38 3,195 ▼ 135 1 51,732
15:11:38 3,195 ▼ 135 4 51,731
15:11:32 3,195 ▼ 135 4 51,727
15:11:26 3,195 ▼ 135 2 51,723
15:11:26 3,195 ▼ 135 7 51,721
15:11:20 3,195 ▼ 135 1 51,714
15:11:20 3,195 ▼ 135 10 51,713
15:11:14 3,195 ▼ 135 2 51,703
15:11:14 3,195 ▼ 135 8 51,701
15:11:08 3,195 ▼ 135 1 51,693
15:11:08 3,195 ▼ 135 5 51,692
15:11:02 3,195 ▼ 135 1 51,687
15:11:02 3,195 ▼ 135 6 51,686
15:10:56 3,195 ▼ 135 3 51,680
15:10:50 3,195 ▼ 135 1 51,677
15:10:50 3,195 ▼ 135 2 51,676
15:10:44 3,195 ▼ 135 4 51,674
15:10:38 3,195 ▼ 135 1 51,670
15:10:38 3,195 ▼ 135 6 51,669
15:10:32 3,195 ▼ 135 1 51,663
15:10:32 3,195 ▼ 135 5 51,662
15:10:26 3,195 ▼ 135 1 51,657
15:10:26 3,195 ▼ 135 4 51,656
15:10:14 3,195 ▼ 135 1 51,652
15:10:13 3,195 ▼ 135 34 51,651
15:10:13 3,195 ▼ 135 250 51,617
15:10:08 3,195 ▼ 135 6 51,367
15:10:02 3,195 ▼ 135 4 51,361
15:09:56 3,195 ▼ 135 8 51,357
15:09:50 3,195 ▼ 135 7 51,349
15:09:44 3,195 ▼ 135 14 51,342
15:09:38 3,195 ▼ 135 7 51,328
15:09:32 3,195 ▼ 135 21 51,321
15:09:26 3,195 ▼ 135 8 51,300
15:09:20 3,195 ▼ 135 5 51,292
15:09:08 3,195 ▼ 135 26 51,287
15:08:49 3,200 ▼ 130 1 51,261
15:08:20 3,195 ▼ 135 128 51,260
15:07:41 3,195 ▼ 135 127 51,132
15:05:46 3,195 ▼ 135 75 51,005
15:05:44 3,195 ▼ 135 5 50,930
15:05:40 3,195 ▼ 135 13 50,925
15:05:37 3,195 ▼ 135 7 50,912
15:05:35 3,195 ▼ 135 3 50,905
15:05:28 3,195 ▼ 135 10 50,902
15:05:03 3,195 ▼ 135 1 50,892
15:04:44 3,195 ▼ 135 3 50,891
15:04:38 3,195 ▼ 135 15 50,888
15:04:38 3,195 ▼ 135 13 50,873
15:04:32 3,195 ▼ 135 16 50,860
15:04:32 3,195 ▼ 135 2 50,844
15:04:20 3,195 ▼ 135 85 50,842
15:04:20 3,195 ▼ 135 1 50,757
15:04:20 3,195 ▼ 135 10 50,756
15:04:14 3,195 ▼ 135 2 50,746
15:04:14 3,195 ▼ 135 7 50,744
15:04:08 3,195 ▼ 135 3 50,737
15:04:02 3,195 ▼ 135 1 50,734
15:03:56 3,195 ▼ 135 1 50,733
15:03:56 3,195 ▼ 135 3 50,732
15:03:50 3,195 ▼ 135 1 50,729
15:03:44 3,195 ▼ 135 3 50,728
15:03:38 3,195 ▼ 135 5 50,725
15:03:32 3,195 ▼ 135 7 50,720
15:03:26 3,195 ▼ 135 2 50,713
15:01:11 3,200 ▼ 130 15 50,711
14:56:52 3,200 ▼ 130 1 50,696
14:56:09 3,195 ▼ 135 175 50,695
14:55:27 3,195 ▼ 135 1 50,520
14:55:13 3,190 ▼ 140 20 50,519
14:54:53 3,195 ▼ 135 1 50,499
14:54:53 3,195 ▼ 135 1 50,498
14:54:53 3,195 ▼ 135 1 50,497
14:54:53 3,195 ▼ 135 1 50,496
14:54:53 3,195 ▼ 135 1 50,495
14:54:48 3,195 ▼ 135 1 50,494
14:51:30 3,195 ▼ 135 145 50,493
14:50:57 3,195 ▼ 135 27 50,348
14:50:57 3,195 ▼ 135 155 50,321
14:50:47 3,200 ▼ 130 20 50,166
14:49:52 3,195 ▼ 135 2 50,146
14:49:52 3,195 ▼ 135 10 50,144
14:45:14 3,195 ▼ 135 1 50,134
14:45:14 3,195 ▼ 135 10 50,133
14:42:32 3,200 ▼ 130 100 50,123
14:38:24 3,190 ▼ 140 1 50,023
14:38:15 3,190 ▼ 140 100 50,022
14:37:22 3,190 ▼ 140 6 49,922
14:37:22 3,190 ▼ 140 429 49,916
14:37:22 3,195 ▼ 135 171 49,487
14:36:50 3,195 ▼ 135 1 49,316
14:36:44 3,195 ▼ 135 1 49,315
14:36:44 3,195 ▼ 135 2 49,314
14:36:38 3,195 ▼ 135 2 49,312
14:36:32 3,195 ▼ 135 1 49,310
14:36:32 3,195 ▼ 135 6 49,309
14:36:26 3,195 ▼ 135 13 49,303
14:36:20 3,195 ▼ 135 2 49,290
14:36:20 3,195 ▼ 135 10 49,288
14:36:14 3,195 ▼ 135 5 49,278
14:36:14 3,195 ▼ 135 24 49,273
14:35:14 3,200 ▼ 130 7 49,249
14:27:45 3,200 ▼ 130 50 49,242
14:25:59 3,200 ▼ 130 50 49,192
14:25:58 3,200 ▼ 130 30 49,142
14:24:19 3,200 ▼ 130 4 49,112
14:20:40 3,200 ▼ 130 100 49,108
14:20:14 3,200 ▼ 130 2 49,008
14:19:04 3,195 ▼ 135 27 49,006
14:18:37 3,195 ▼ 135 20 48,979
14:18:21 3,195 ▼ 135 491 48,959
14:16:27 3,200 ▼ 130 51 48,468
14:15:40 3,200 ▼ 130 18 48,417
14:12:20 3,200 ▼ 130 17 48,399
14:12:07 3,200 ▼ 130 18 48,382
14:12:02 3,200 ▼ 130 18 48,364
14:11:29 3,200 ▼ 130 18 48,346
14:11:21 3,200 ▼ 130 18 48,328
14:10:37 3,200 ▼ 130 329 48,310
14:10:05 3,200 ▼ 130 452 47,981
14:10:03 3,200 ▼ 130 968 47,529
14:09:57 3,205 ▼ 125 200 46,561
14:08:15 3,200 ▼ 130 37 46,361
14:07:06 3,200 ▼ 130 27 46,324
14:07:06 3,200 ▼ 130 140 46,297
14:06:38 3,200 ▼ 130 168 46,157
14:06:11 3,200 ▼ 130 14 45,989
14:06:11 3,200 ▼ 130 177 45,975
14:05:58 3,205 ▼ 125 252 45,798
13:58:33 3,220 ▼ 110 1 45,546
13:47:33 3,205 ▼ 125 1 45,545
13:38:47 3,220 ▼ 110 1 45,544
13:33:21 3,205 ▼ 125 57 45,543
13:32:15 3,205 ▼ 125 290 45,486
13:21:58 3,205 ▼ 125 18 45,196
13:17:15 3,200 ▼ 130 182 45,178
13:17:15 3,205 ▼ 125 18 44,996
13:17:02 3,200 ▼ 130 630 44,978
13:17:02 3,205 ▼ 125 500 44,348
13:16:13 3,215 ▼ 115 10 43,848
13:16:03 3,215 ▼ 115 10 43,838
13:01:18 3,220 ▼ 110 1 43,828
13:00:31 3,220 ▼ 110 1 43,827
12:53:04 3,220 ▼ 110 20 43,826
12:51:50 3,220 ▼ 110 1 43,806
12:51:22 3,220 ▼ 110 4 43,805
12:51:12 3,220 ▼ 110 196 43,801
12:49:23 3,220 ▼ 110 1 43,605
12:48:03 3,210 ▼ 120 53 43,604
12:42:45 3,210 ▼ 120 10 43,551
12:34:39 3,195 ▼ 135 92 43,541
12:33:47 3,210 ▼ 120 4 43,449
12:32:05 3,210 ▼ 120 10 43,445
12:31:39 3,210 ▼ 120 10 43,435
12:31:10 3,210 ▼ 120 121 43,425
12:31:06 3,210 ▼ 120 20 43,304
12:30:48 3,210 ▼ 120 10 43,284
12:30:39 3,210 ▼ 120 20 43,274
12:25:44 3,210 ▼ 120 340 43,254
12:24:21 3,220 ▼ 110 10 42,914
12:16:51 3,225 ▼ 105 20 42,904
12:14:50 3,240 ▼ 90 1 42,884
12:14:25 3,200 ▼ 130 198 42,883
12:14:25 3,200 ▼ 130 194 42,685
12:14:16 3,200 ▼ 130 2,140 42,491
12:13:46 3,205 ▼ 125 20 40,351
12:10:48 3,205 ▼ 125 448 40,331
12:10:05 3,205 ▼ 125 100 39,883
12:08:12 3,205 ▼ 125 5 39,783
12:07:58 3,205 ▼ 125 853 39,778
12:07:52 3,205 ▼ 125 1 38,925
12:07:43 3,210 ▼ 120 99 38,924
12:07:33 3,210 ▼ 120 1 38,825
12:03:47 3,225 ▼ 105 50 38,824
12:03:04 3,225 ▼ 105 11 38,774
12:01:56 3,215 ▼ 115 300 38,301
12:01:56 3,210 ▼ 120 462 38,763
12:01:56 3,225 ▼ 105 100 38,001
12:01:20 3,235 ▼ 95 1 37,901
12:01:01 3,240 ▼ 90 3 37,900
12:00:42 3,240 ▼ 90 4 37,897
12:00:11 3,235 ▼ 95 17 37,888
12:00:11 3,240 ▼ 90 5 37,893
11:58:33 3,240 ▼ 90 17 37,871
11:57:35 3,240 ▼ 90 43 37,854
11:53:28 3,240 ▼ 90 23 37,811
11:51:11 3,245 ▼ 85 69 37,788
11:49:32 3,230 ▼ 100 399 37,719
11:48:27 3,230 ▼ 100 1 37,320
11:42:43 3,225 ▼ 105 101 37,319
11:41:48 3,225 ▼ 105 10 37,218
11:40:58 3,225 ▼ 105 35 37,208
11:40:37 3,200 ▼ 130 380 37,173
11:40:05 3,200 ▼ 130 9 36,793
11:39:39 3,195 ▼ 135 722 36,784
11:39:11 3,200 ▼ 130 20 36,062
11:39:03 3,200 ▼ 130 10 36,042
11:39:03 3,200 ▼ 130 1,129 36,032
11:38:59 3,200 ▼ 130 1,941 34,903
11:38:59 3,200 ▼ 130 100 32,962
11:38:57 3,195 ▼ 135 300 32,862
11:36:56 3,200 ▼ 130 25 32,562
11:36:40 3,200 ▼ 130 1,000 32,537
11:36:37 3,195 ▼ 135 80 31,537
11:36:37 3,200 ▼ 130 190 31,457
11:36:00 3,205 ▼ 125 88 31,267
11:35:32 3,215 ▼ 115 15 31,179
11:35:03 3,210 ▼ 120 10 31,164
11:34:39 3,210 ▼ 120 659 31,154
11:34:10 3,210 ▼ 120 48 30,495
11:34:10 3,215 ▼ 115 107 30,447
11:34:10 3,220 ▼ 110 576 30,340
11:34:03 3,220 ▼ 110 10 29,764
11:33:54 3,220 ▼ 110 4,730 29,754
11:33:54 3,225 ▼ 105 270 25,024
11:32:53 3,225 ▼ 105 100 24,754
11:32:08 3,225 ▼ 105 300 24,654
11:30:31 3,230 ▼ 100 695 24,354
11:30:01 3,230 ▼ 100 580 23,659
11:30:01 3,235 ▼ 95 20 23,079
11:29:14 3,235 ▼ 95 635 23,059
11:29:06 3,250 ▼ 80 30 22,424
11:29:03 3,235 ▼ 95 23 22,394
11:28:50 3,235 ▼ 95 25 22,371
11:28:11 3,240 ▼ 90 507 22,346
11:28:03 3,245 ▼ 85 241 21,839
11:15:46 3,245 ▼ 85 2 21,598
11:14:18 3,250 ▼ 80 30 21,596
11:12:44 3,245 ▼ 85 7 21,566
11:12:38 3,245 ▼ 85 9 21,559
11:09:23 3,245 ▼ 85 10 21,550
11:08:44 3,245 ▼ 85 10 21,540
11:03:09 3,245 ▼ 85 18 21,530
10:51:04 3,245 ▼ 85 5 21,512
10:50:30 3,240 ▼ 90 10 21,507
10:49:42 3,245 ▼ 85 1 21,497
10:49:38 3,245 ▼ 85 18 21,496
10:47:59 3,245 ▼ 85 100 21,478
10:47:22 3,245 ▼ 85 300 21,378
10:45:00 3,240 ▼ 90 90 21,078
10:42:15 3,240 ▼ 90 2 20,988
10:41:58 3,240 ▼ 90 77 20,986
10:41:57 3,240 ▼ 90 923 20,909
10:41:31 3,240 ▼ 90 101 19,986
10:41:21 3,240 ▼ 90 2,611 19,885
10:40:30 3,240 ▼ 90 100 17,274
10:40:14 3,245 ▼ 85 576 17,174
10:39:23 3,245 ▼ 85 150 16,598
10:38:12 3,245 ▼ 85 123 16,448
10:38:04 3,245 ▼ 85 493 16,325
10:37:49 3,250 ▼ 80 31 15,832
10:36:51 3,245 ▼ 85 7 15,801
10:36:51 3,250 ▼ 80 1,842 15,794
10:36:51 3,255 ▼ 75 1,022 13,952
10:36:51 3,260 ▼ 70 1,612 12,930
10:36:51 3,265 ▼ 65 930 11,318
10:36:51 3,270 ▼ 60 3,263 10,388
10:33:48 3,270 ▼ 60 260 7,125
10:33:48 3,275 ▼ 55 40 6,865
10:28:34 3,280 ▼ 50 1 6,825
10:24:41 3,275 ▼ 55 100 6,824
10:15:33 3,280 ▼ 50 45 6,724
10:13:27 3,280 ▼ 50 20 6,510
10:13:27 3,275 ▼ 55 169 6,679
10:13:27 3,285 ▼ 45 10 6,490
10:02:29 3,290 ▼ 40 10 6,480
09:56:05 3,290 ▼ 40 10 6,470
09:47:57 3,295 ▼ 35 2 6,460
09:47:55 3,295 ▼ 35 1 6,458
09:47:41 3,295 ▼ 35 1 6,457
09:45:32 3,270 ▼ 60 400 6,456
09:43:56 3,270 ▼ 60 400 6,056
09:43:32 3,275 ▼ 55 140 5,656
09:43:20 3,305 ▼ 25 100 5,516
09:39:55 3,270 ▼ 60 475 5,416
09:39:37 3,270 ▼ 60 522 4,941
09:39:37 3,275 ▼ 55 475 4,419
09:39:37 3,280 ▼ 50 3 3,944
09:39:28 3,300 ▼ 30 14 3,941
09:36:32 3,300 ▼ 30 1 3,927
09:36:16 3,275 ▼ 55 100 3,926
09:34:35 3,270 ▼ 60 215 3,826
09:34:35 3,275 ▼ 55 532 3,611
09:34:35 3,280 ▼ 50 68 3,079
09:34:35 3,285 ▼ 45 105 3,011
09:34:35 3,290 ▼ 40 80 2,906
09:31:03 3,310 ▼ 20 2 2,826
09:22:55 3,310 ▼ 20 1 2,824
09:22:09 3,300 ▼ 30 15 2,823
09:21:00 3,310 ▼ 20 2 2,808
09:12:54 3,310 ▼ 20 39 2,806
09:10:57 3,310 ▼ 20 1 2,767
09:07:51 3,310 ▼ 20 2 2,766
09:07:28 3,310 ▼ 20 1 2,764
09:06:47 3,280 ▼ 50 2 2,763
09:06:46 3,280 ▼ 50 2 2,761
09:06:36 3,280 ▼ 50 30 2,759
09:06:36 3,275 ▼ 55 4 2,729
09:06:34 3,275 ▼ 55 5 2,725
09:06:26 3,275 ▼ 55 300 2,720
09:04:54 3,280 ▼ 50 6 2,420
09:04:54 3,280 ▼ 50 60 2,414
09:04:53 3,280 ▼ 50 242 2,354
09:04:50 3,280 ▼ 50 100 2,112
09:04:19 3,280 ▼ 50 82 2,012
09:02:34 3,275 ▼ 55 700 1,930
09:02:21 3,320 ▼ 10 1 1,230
09:00:42 3,275 ▼ 55 450 1,229
09:00:42 3,300 ▼ 30 16 779
09:00:23 3,270 ▼ 60 763 763

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.