승일
(049830)
코스닥
우량기업부
액면가 500원
  11.16 15:59

8,000 (8,050)   [시가/고가/저가] 8,120 / 8,120 / 7,930 
전일비/등락률 ▼ 50 (-0.62%) 매도호가/호가잔량 8,050 / 264
거래량/전일동시간대비 9,490 /▲ 3,497 매수호가/호가잔량 8,000 / 163
상한가/하한가 10,450 / 5,640 총매도/총매수잔량 1,574 / 2,739

매도잔량 호가 매수잔량
6 8,170 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3 8,160
561 8,150
161 8,140
8 8,130
56 8,120
422 8,110
69 8,100
24 8,060
264 8,050
 
8,000 163
7,990 52
7,980 2
7,970 2
7,960 1,006
7,950 205
7,940 6
7,930 3
7,920 165
7,910 1,135
 
총매도잔량 순매수잔량 총매수잔량
1,574 1,165 2,739
시간외잔량 시간외잔량
0 41
 
승일 049830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 690.18 (+8.80)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 8,000 ▼ 50 125 9,490
15:30:23 8,000 ▼ 50 307 9,365
15:15:25 8,050  0 4 9,058
15:15:17 8,050  0 8 9,054
15:15:10 8,050  0 1 9,046
15:14:57 8,050  0 10 9,045
15:10:33 8,050  0 9 9,035
15:02:46 8,050  0 8 9,026
14:56:41 8,050  0 8 9,018
14:53:13 8,050  0 5 9,010
14:48:40 8,050  0 8 9,005
14:46:02 8,060 ▲ 10 1 8,997
14:46:02 8,050  0 3 8,996
14:45:53 8,000 ▼ 50 4 8,993
14:44:49 8,050  0 9 8,989
14:44:41 8,050  0 17 8,980
14:44:32 8,050  0 65 8,963
14:42:39 8,050  0 86 8,898
14:42:29 8,050  0 4 8,812
14:41:36 8,050  0 6 8,808
14:40:55 8,050  0 7 8,802
14:37:13 8,050  0 1 8,795
14:35:08 8,040 ▼ 10 33 8,794
14:34:40 8,040 ▼ 10 1 8,761
14:33:48 8,040 ▼ 10 7 8,760
14:26:37 8,040 ▼ 10 7 8,753
14:25:50 7,990 ▼ 60 84 8,746
14:21:25 8,040 ▼ 10 4 8,662
14:21:24 8,040 ▼ 10 49 8,658
14:18:58 7,990 ▼ 60 59 8,609
14:15:17 8,050  0 1 8,550
14:15:17 8,020 ▼ 30 3 8,549
14:15:08 7,990 ▼ 60 4 8,546
14:12:32 7,990 ▼ 60 343 8,542
14:09:47 7,990 ▼ 60 6 8,199
14:09:16 7,990 ▼ 60 17 8,193
14:09:08 7,990 ▼ 60 5 8,176
14:05:43 7,990 ▼ 60 100 8,171
14:05:32 7,990 ▼ 60 200 8,071
14:04:18 7,990 ▼ 60 54 7,871
14:04:15 7,980 ▼ 70 99 7,817
14:03:16 7,980 ▼ 70 7 7,718
14:03:15 7,990 ▼ 60 1 7,711
13:56:21 7,990 ▼ 60 5 7,710
13:54:47 7,990 ▼ 60 1 7,705
13:46:16 7,990 ▼ 60 5 7,704
13:39:22 7,990 ▼ 60 2 7,699
13:39:15 7,990 ▼ 60 1 7,697
13:31:24 7,990 ▼ 60 3 7,696
13:31:17 7,990 ▼ 60 27 7,693
13:31:15 7,990 ▼ 60 10 7,666
13:14:42 8,010 ▼ 40 200 7,656
13:14:42 7,980 ▼ 70 93 7,456
13:14:32 7,970 ▼ 80 1 7,363
13:13:10 7,970 ▼ 80 1 7,362
13:13:01 7,980 ▼ 70 1 7,361
13:12:58 7,980 ▼ 70 500 7,360
13:12:39 7,980 ▼ 70 1 6,860
13:11:51 7,980 ▼ 70 13 6,859
13:11:42 7,980 ▼ 70 12 6,846
13:11:23 7,970 ▼ 80 1 6,834
13:10:24 7,970 ▼ 80 1 6,833
13:08:32 7,970 ▼ 80 1 6,832
13:08:17 7,970 ▼ 80 1 6,831
13:08:16 7,970 ▼ 80 1 6,830
13:08:09 7,970 ▼ 80 1 6,829
13:07:41 7,970 ▼ 80 1 6,828
13:07:41 7,970 ▼ 80 1 6,827
13:03:03 7,980 ▼ 70 7 6,826
12:58:36 7,980 ▼ 70 100 6,819
12:53:37 7,980 ▼ 70 32 6,719
12:53:26 7,980 ▼ 70 23 6,687
12:53:16 7,980 ▼ 70 1 6,664
12:53:09 7,980 ▼ 70 12 6,663
12:52:58 7,980 ▼ 70 1 6,651
12:52:51 7,980 ▼ 70 4 6,650
12:52:34 7,980 ▼ 70 1 6,646
12:51:20 7,980 ▼ 70 1 6,645
12:51:07 7,980 ▼ 70 9 6,644
12:50:04 7,990 ▼ 60 374 6,635
12:50:04 7,960 ▼ 90 126 6,261
12:50:03 7,960 ▼ 90 7 6,135
12:49:51 7,960 ▼ 90 23 6,128
12:49:36 7,960 ▼ 90 21 6,105
12:49:28 7,960 ▼ 90 5 6,084
12:49:15 7,960 ▼ 90 3 6,079
12:49:07 7,960 ▼ 90 6 6,076
12:48:55 7,960 ▼ 90 4 6,070
12:48:53 7,970 ▼ 80 5 6,066
12:32:30 8,050  0 1 6,061
12:32:21 7,960 ▼ 90 1 6,060
12:30:44 7,940 ▼ 110 11 6,059
12:29:38 8,050  0 1 6,048
12:28:54 7,980 ▼ 70 100 6,047
12:28:25 7,980 ▼ 70 3 5,947
12:27:55 7,980 ▼ 70 10 5,944
12:27:07 7,980 ▼ 70 1 5,934
12:26:43 7,930 ▼ 120 10 5,933
12:26:43 7,930 ▼ 120 490 5,923
12:26:42 7,930 ▼ 120 50 5,433
12:26:38 7,930 ▼ 120 200 5,383
12:26:37 7,930 ▼ 120 100 5,183
12:26:23 7,930 ▼ 120 200 5,083
12:25:55 7,930 ▼ 120 125 4,883
12:25:52 7,930 ▼ 120 34 4,758
12:25:49 7,930 ▼ 120 1,000 4,724
12:24:59 7,930 ▼ 120 57 3,724
12:23:48 7,930 ▼ 120 50 3,667
12:22:10 7,930 ▼ 120 1 3,617
12:18:29 7,930 ▼ 120 1 3,616
12:18:11 7,930 ▼ 120 6 3,615
12:18:02 7,930 ▼ 120 5 3,609
12:17:40 7,930 ▼ 120 2 3,604
12:16:49 7,930 ▼ 120 3 3,602
12:16:38 7,930 ▼ 120 3 3,599
12:16:16 7,930 ▼ 120 30 3,596
12:16:14 7,930 ▼ 120 73 3,566
12:16:11 7,930 ▼ 120 72 3,493
12:13:32 7,930 ▼ 120 10 3,421
12:09:41 7,930 ▼ 120 10 3,411
11:56:43 7,930 ▼ 120 8 3,401
11:54:51 7,930 ▼ 120 203 3,393
11:47:06 7,930 ▼ 120 71 3,190
11:45:46 7,940 ▼ 110 13 3,119
11:45:46 7,940 ▼ 110 100 3,106
11:43:34 7,950 ▼ 100 8 3,006
11:43:31 7,950 ▼ 100 205 2,998
11:43:31 7,960 ▼ 90 24 2,793
11:38:50 7,990 ▼ 60 10 2,769
11:38:50 7,990 ▼ 60 390 2,759
11:34:55 7,990 ▼ 60 1 2,369
11:34:48 7,960 ▼ 90 1 2,368
11:28:18 7,970 ▼ 80 200 2,367
11:28:11 7,970 ▼ 80 119 2,167
11:19:03 7,960 ▼ 90 6 2,048
11:19:03 7,960 ▼ 90 1 2,042
11:18:57 7,960 ▼ 90 1 2,041
11:18:54 7,960 ▼ 90 2 2,040
11:18:43 7,960 ▼ 90 10 2,038
11:11:33 7,960 ▼ 90 10 2,028
11:08:43 7,950 ▼ 100 13 2,018
11:07:36 7,960 ▼ 90 1 2,005
11:05:25 7,960 ▼ 90 20 2,004
11:03:57 7,960 ▼ 90 2 1,984
11:03:48 7,960 ▼ 90 2 1,982
11:03:03 7,960 ▼ 90 1 1,980
11:02:48 7,960 ▼ 90 25 1,979
11:02:39 7,960 ▼ 90 2 1,954
11:02:33 7,960 ▼ 90 1 1,952
10:58:42 7,960 ▼ 90 20 1,951
10:56:07 7,960 ▼ 90 25 1,931
10:55:33 7,960 ▼ 90 50 1,906
10:55:02 7,970 ▼ 80 43 1,856
10:52:48 7,970 ▼ 80 5 1,813
10:52:48 7,970 ▼ 80 23 1,808
10:52:15 7,990 ▼ 60 14 1,785
10:52:06 7,990 ▼ 60 5 1,771
10:51:56 7,990 ▼ 60 1 1,766
10:51:34 7,990 ▼ 60 1 1,765
10:51:18 7,990 ▼ 60 10 1,764
10:51:00 7,990 ▼ 60 30 1,754
10:47:40 7,990 ▼ 60 33 1,724
10:33:16 8,040 ▼ 10 1 1,691
10:25:15 8,040 ▼ 10 1 1,690
10:25:08 7,960 ▼ 90 1 1,689
10:23:12 7,950 ▼ 100 167 1,688
10:23:12 7,970 ▼ 80 59 1,517
10:23:12 7,960 ▼ 90 4 1,521
10:18:31 7,980 ▼ 70 30 1,458
10:15:16 7,990 ▼ 60 23 1,428
10:15:16 7,990 ▼ 60 10 1,405
10:15:06 7,990 ▼ 60 8 1,395
10:14:30 7,990 ▼ 60 63 1,387
10:14:30 8,000 ▼ 50 37 1,324
10:14:20 8,000 ▼ 50 27 1,287
10:14:20 8,010 ▼ 40 73 1,260
10:10:23 8,040 ▼ 10 1 1,187
10:10:15 8,010 ▼ 40 1 1,186
09:58:32 8,010 ▼ 40 2 1,185
09:57:10 8,010 ▼ 40 71 1,183
09:57:10 8,020 ▼ 30 18 1,112
09:57:10 8,030 ▼ 20 4 1,094
09:52:39 8,040 ▼ 10 1 1,090
09:42:19 8,040 ▼ 10 29 1,089
09:41:59 8,040 ▼ 10 100 1,060
09:37:43 8,050  0 75 960
09:31:35 8,080 ▲ 30 1 885
09:31:26 8,040 ▼ 10 1 884
09:31:26 8,040 ▼ 10 1 883
09:28:53 8,050  0 47 882
09:26:50 8,050  0 1 835
09:23:45 8,100 ▲ 50 30 834
09:23:20 8,100 ▲ 50 1 804
09:23:20 8,090 ▲ 40 1 803
09:23:06 8,050  0 2 802
09:22:24 8,050  0 1 800
09:22:21 8,040 ▼ 10 25 799
09:22:21 8,050  0 38 774
09:18:38 8,060 ▲ 10 29 736
09:16:46 8,100 ▲ 50 3 707
09:16:45 8,100 ▲ 50 1 704
09:16:45 8,090 ▲ 40 1 703
09:16:45 8,080 ▲ 30 1 702
09:16:45 8,070 ▲ 20 1 701
09:16:45 8,060 ▲ 10 1 700
09:16:38 8,050  0 13 699
09:16:38 8,040 ▼ 10 61 686
09:16:07 8,030 ▼ 20 75 625
09:15:35 8,020 ▼ 30 179 550
09:13:52 8,020 ▼ 30 10 371
09:10:09 8,020 ▼ 30 34 361
09:10:09 8,010 ▼ 40 5 327
09:10:08 8,020 ▼ 30 58 322
09:09:44 8,040 ▼ 10 34 264
09:09:44 8,030 ▼ 20 3 230
09:09:44 8,040 ▼ 10 66 227
09:05:32 8,110 ▲ 60 13 161
09:05:32 8,110 ▲ 60 17 148
09:04:53 8,110 ▲ 60 1 131
09:02:11 8,110 ▲ 60 1 130
09:00:18 8,050  0 50 129
09:00:08 8,120 ▲ 70 79 79

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.