승일
(049830)
코스닥
우량기업부
액면가 500원
  05.23 15:59

13,750 (13,850)   [시가/고가/저가] 13,600 / 13,950 / 13,400 
전일비/등락률 ▼ 100 (-0.72%) 매도호가/호가잔량 13,800 / 586
거래량/전일동시간대비 21,359 /▼ 60,547 매수호가/호가잔량 13,750 / 738
상한가/하한가 18,000 / 9,700 총매도/총매수잔량 5,319 / 6,973

매도잔량 호가 매수잔량
204 14,250 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
44 14,200
3 14,150
488 14,100
323 14,050
2,202 14,000
264 13,950
1,100 13,900
105 13,850
586 13,800
 
13,750 738
13,550 131
13,500 1,958
13,450 1,592
13,400 764
13,350 963
13,300 120
13,250 603
13,200 102
13,150 2
 
총매도잔량 순매수잔량 총매수잔량
5,319 1,654 6,973
시간외잔량 시간외잔량
0 0
 
승일 049830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.16 (-3.80)    FUTURE 318.30 (+2.05)   Basis: -0.01
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:27 13,750 ▼ 100 1,256 21,359
15:18:58 13,800 ▼ 50 1 20,103
15:18:08 13,750 ▼ 100 142 20,102
15:18:07 13,750 ▼ 100 452 19,960
15:18:07 13,700 ▼ 150 120 18,311
15:18:07 13,650 ▼ 200 171 18,191
15:18:07 13,750 ▼ 100 1,197 19,508
15:18:07 13,600 ▼ 250 166 18,020
15:17:01 13,500 ▼ 350 15 17,854
15:15:49 13,500 ▼ 350 14 17,839
15:15:46 13,550 ▼ 300 10 17,825
15:15:16 13,600 ▼ 250 2 17,815
15:14:39 13,500 ▼ 350 15 17,813
15:14:07 13,550 ▼ 300 70 17,798
15:13:52 13,550 ▼ 300 30 17,728
15:13:28 13,500 ▼ 350 15 17,698
15:12:17 13,500 ▼ 350 14 17,683
15:12:09 13,600 ▼ 250 4 17,669
15:11:07 13,500 ▼ 350 11 17,665
15:11:07 13,550 ▼ 300 4 17,654
15:10:11 13,550 ▼ 300 52 17,650
15:09:56 13,550 ▼ 300 15 17,598
15:08:45 13,550 ▼ 300 15 17,583
15:07:35 13,550 ▼ 300 15 17,568
15:06:24 13,500 ▼ 350 15 17,553
15:05:13 13,500 ▼ 350 15 17,538
15:04:44 13,650 ▼ 200 4 17,523
15:04:44 13,600 ▼ 250 2 17,519
15:04:03 13,500 ▼ 350 14 17,517
15:02:52 13,500 ▼ 350 15 17,503
15:02:19 13,500 ▼ 350 472 17,488
15:02:19 13,550 ▼ 300 28 17,016
15:01:41 13,550 ▼ 300 15 16,988
15:00:31 13,550 ▼ 300 15 16,973
14:59:20 13,550 ▼ 300 15 16,958
14:58:09 13,550 ▼ 300 15 16,943
14:56:59 13,550 ▼ 300 15 16,928
14:55:48 13,550 ▼ 300 14 16,913
14:54:37 13,550 ▼ 300 15 16,899
14:54:34 13,650 ▼ 200 1 16,884
14:54:34 13,600 ▼ 250 6 16,883
14:54:09 13,600 ▼ 250 3 16,877
14:53:27 13,550 ▼ 300 15 16,874
14:52:16 13,550 ▼ 300 15 16,859
14:51:05 13,550 ▼ 300 15 16,844
14:49:55 13,550 ▼ 300 15 16,829
14:48:44 13,550 ▼ 300 15 16,814
14:48:44 13,550 ▼ 300 442 16,799
14:47:33 13,550 ▼ 300 14 16,357
14:46:37 13,550 ▼ 300 287 16,343
14:46:22 13,550 ▼ 300 15 16,056
14:45:12 13,550 ▼ 300 15 16,041
14:44:20 13,550 ▼ 300 60 16,026
14:44:01 13,550 ▼ 300 15 15,966
14:42:50 13,550 ▼ 300 15 15,951
14:41:40 13,550 ▼ 300 15 15,936
14:40:29 13,550 ▼ 300 15 15,921
14:39:18 13,550 ▼ 300 14 15,906
14:38:08 13,500 ▼ 350 15 15,892
14:36:57 13,500 ▼ 350 15 15,877
14:36:37 13,550 ▼ 300 3 15,862
14:36:37 13,550 ▼ 300 47 15,859
14:35:46 13,550 ▼ 300 15 15,812
14:34:36 13,550 ▼ 300 15 15,797
14:33:25 13,550 ▼ 300 15 15,782
14:32:14 13,550 ▼ 300 15 15,767
14:31:04 13,550 ▼ 300 14 15,752
14:29:53 13,550 ▼ 300 15 15,738
14:28:42 13,550 ▼ 300 15 15,723
14:27:32 13,550 ▼ 300 15 15,708
14:26:21 13,550 ▼ 300 15 15,693
14:25:10 13,550 ▼ 300 15 15,678
14:24:00 13,550 ▼ 300 15 15,663
14:22:49 13,550 ▼ 300 14 15,648
14:21:38 13,550 ▼ 300 15 15,634
14:20:28 13,500 ▼ 350 15 15,619
14:19:17 13,500 ▼ 350 15 15,604
14:19:03 13,500 ▼ 350 370 15,589
14:19:03 13,550 ▼ 300 1,556 15,219
14:19:03 13,600 ▼ 250 74 13,663
14:18:18 13,600 ▼ 250 100 13,589
14:14:51 13,650 ▼ 200 28 13,489
14:14:26 13,650 ▼ 200 274 13,461
14:14:09 13,650 ▼ 200 16 13,187
14:14:02 13,650 ▼ 200 149 13,171
14:13:38 13,650 ▼ 200 170 13,022
14:07:46 13,650 ▼ 200 100 12,852
14:04:58 13,700 ▼ 150 26 12,752
14:04:08 13,700 ▼ 150 500 12,726
14:03:28 13,700 ▼ 150 100 12,226
13:58:46 13,750 ▼ 100 8 12,126
13:55:10 13,700 ▼ 150 6 12,118
13:55:10 13,700 ▼ 150 6 12,112
13:55:10 13,700 ▼ 150 6 12,106
13:52:22 13,700 ▼ 150 300 12,100
13:47:11 13,700 ▼ 150 1 11,800
13:20:09 13,700 ▼ 150 63 11,799
13:19:39 13,600 ▼ 250 55 11,736
13:17:00 13,600 ▼ 250 161 11,681
13:16:00 13,600 ▼ 250 5 11,520
13:14:35 13,600 ▼ 250 45 11,515
13:09:09 13,600 ▼ 250 798 11,470
13:09:09 13,650 ▼ 200 202 10,672
13:05:40 13,650 ▼ 200 100 10,470
13:02:20 13,650 ▼ 200 100 10,370
12:59:33 13,650 ▼ 200 100 10,270
12:58:33 13,700 ▼ 150 40 10,170
12:45:57 13,700 ▼ 150 1 10,130
12:45:51 13,700 ▼ 150 14 10,129
12:45:12 13,700 ▼ 150 25 10,115
12:45:02 13,700 ▼ 150 12 10,090
12:44:13 13,700 ▼ 150 170 10,078
12:44:03 13,750 ▼ 100 129 9,908
12:39:56 13,750 ▼ 100 1 9,779
12:38:40 13,750 ▼ 100 100 9,778
12:34:46 13,750 ▼ 100 271 9,678
12:33:22 13,700 ▼ 150 330 9,407
12:30:00 13,700 ▼ 150 75 9,077
12:11:26 13,750 ▼ 100 1 9,002
12:11:21 13,700 ▼ 150 112 9,001
12:11:21 13,700 ▼ 150 2 8,889
11:58:27 13,750 ▼ 100 11 8,887
11:55:10 13,750 ▼ 100 36 8,876
11:51:09 13,750 ▼ 100 22 8,840
11:41:53 13,750 ▼ 100 1 8,818
11:39:24 13,800 ▼ 50 25 8,817
11:39:24 13,750 ▼ 100 18 8,792
11:32:52 13,750 ▼ 100 100 8,774
11:32:41 13,700 ▼ 150 17 8,674
11:20:55 13,700 ▼ 150 13 8,657
11:14:00 13,700 ▼ 150 70 8,644
11:12:44 13,550 ▼ 300 43 8,574
11:12:44 13,600 ▼ 250 30 8,531
10:59:20 13,550 ▼ 300 3 8,501
10:56:08 13,550 ▼ 300 500 8,498
10:53:16 13,550 ▼ 300 174 7,998
10:53:16 13,600 ▼ 250 50 7,824
10:50:19 13,750 ▼ 100 84 7,774
10:50:19 13,700 ▼ 150 41 7,690
10:50:19 13,650 ▼ 200 75 7,649
10:49:45 13,550 ▼ 300 25 7,574
10:46:49 13,550 ▼ 300 206 7,549
10:46:49 13,600 ▼ 250 594 7,343
10:46:49 13,650 ▼ 200 200 6,749
10:46:19 13,700 ▼ 150 76 6,549
10:46:19 13,750 ▼ 100 1 6,473
10:46:17 13,750 ▼ 100 4 6,472
10:35:11 13,800 ▼ 50 4 6,468
10:35:03 13,750 ▼ 100 12 6,464
10:34:19 13,700 ▼ 150 24 6,452
10:34:05 13,700 ▼ 150 1 6,428
10:33:57 13,650 ▼ 200 1 6,427
10:33:00 13,600 ▼ 250 4 6,426
10:31:23 13,700 ▼ 150 177 6,422
10:31:23 13,650 ▼ 200 23 6,245
10:27:36 13,650 ▼ 200 5 6,222
10:24:18 13,700 ▼ 150 1 6,217
10:24:09 13,500 ▼ 350 1 6,216
10:23:07 13,500 ▼ 350 90 6,215
10:18:47 13,500 ▼ 350 70 6,125
10:18:24 13,500 ▼ 350 777 6,055
10:18:24 13,550 ▼ 300 317 5,278
10:18:24 13,600 ▼ 250 168 4,961
10:18:24 13,650 ▼ 200 738 4,793
10:18:13 13,700 ▼ 150 17 4,055
10:15:27 13,700 ▼ 150 50 4,038
10:15:14 13,700 ▼ 150 3 3,988
10:00:00 13,700 ▼ 150 74 3,985
09:53:54 13,700 ▼ 150 10 3,911
09:46:57 13,650 ▼ 200 9 3,901
09:46:15 13,650 ▼ 200 589 3,892
09:46:15 13,700 ▼ 150 271 3,303
09:42:30 13,700 ▼ 150 4 3,032
09:39:10 13,700 ▼ 150 1 3,028
09:37:53 13,750 ▼ 100 75 3,027
09:37:38 13,700 ▼ 150 4 2,952
09:36:44 13,750 ▼ 100 1 2,948
09:35:04 13,800 ▼ 50 46 2,947
09:33:08 13,800 ▼ 50 57 2,901
09:31:52 13,800 ▼ 50 50 2,844
09:31:30 13,950 ▲ 100 20 2,794
09:30:52 13,950 ▲ 100 1 2,774
09:30:02 13,950 ▲ 100 3 2,773
09:29:33 13,950 ▲ 100 28 2,770
09:29:33 13,900 ▲ 50 102 2,742
09:29:33 13,850  0 21 2,640
09:29:02 13,850  0 5 2,619
09:28:26 13,850  0 150 2,614
09:26:39 13,800 ▼ 50 1 2,464
09:26:23 13,700 ▼ 150 100 2,463
09:25:39 13,800 ▼ 50 15 2,363
09:25:27 13,800 ▼ 50 65 2,348
09:25:01 13,800 ▼ 50 74 2,283
09:24:35 13,800 ▼ 50 3 2,209
09:23:09 13,700 ▼ 150 21 2,206
09:22:11 13,650 ▼ 200 10 2,185
09:18:43 13,650 ▼ 200 30 2,175
09:15:03 13,600 ▼ 250 80 2,145
09:14:54 13,600 ▼ 250 20 2,065
09:14:49 13,600 ▼ 250 75 2,045
09:14:00 13,500 ▼ 350 35 1,970
09:12:38 13,400 ▼ 450 72 1,935
09:12:29 13,450 ▼ 400 139 1,863
09:12:28 13,500 ▼ 350 19 1,438
09:12:28 13,450 ▼ 400 286 1,724
09:12:28 13,550 ▼ 300 224 1,419
09:11:46 13,550 ▼ 300 1 1,195
09:10:50 13,550 ▼ 300 1 1,194
09:09:28 13,550 ▼ 300 30 1,193
09:08:50 13,600 ▼ 250 18 1,055
09:08:50 13,550 ▼ 300 108 1,163
09:08:50 13,650 ▼ 200 42 1,037
09:08:47 13,700 ▼ 150 5 995
09:08:21 13,750 ▼ 100 20 990
09:08:21 13,700 ▼ 150 1 970
09:07:37 13,650 ▼ 200 4 969
09:07:23 13,650 ▼ 200 130 965
09:04:29 13,850  0 44 835
09:01:20 13,850  0 81 791
09:01:20 13,750 ▼ 100 87 659
09:01:20 13,800 ▼ 50 51 710
09:01:20 13,700 ▼ 150 28 572
09:00:08 13,600 ▼ 250 543 544
07:55:22 13,850  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,471.91 ▲ 6.34 0.26%
코스닥 869.16 ▼ 3.8 -0.44%
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.