승일
(049830)
코스닥
우량기업부
액면가 500원
  02.15 15:59

12,050 (12,200)   [시가/고가/저가] 12,200 / 12,400 / 12,000 
전일비/등락률 ▼ 150 (-1.23%) 매도호가/호가잔량 12,150 / 237
거래량/전일동시간대비 34,700 /▼ 62,603 매수호가/호가잔량 12,050 / 4,227
상한가/하한가 15,850 / 8,550 총매도/총매수잔량 10,247 / 11,666

매도잔량 호가 매수잔량
1,263 12,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,918 12,600
1,109 12,550
1,605 12,500
439 12,450
775 12,400
444 12,350
843 12,300
614 12,200
237 12,150
 
12,050 4,227
12,000 2,773
11,950 530
11,900 353
11,850 702
11,800 1,055
11,750 1,556
11,700 324
11,650 7
11,600 139
 
총매도잔량 순매수잔량 총매수잔량
10,247 1,419 11,666
시간외잔량 시간외잔량
0 1,389
 
승일 049830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 738.66 (-3.61)    FUTURE 284.15 (-4.20)   Basis: 0.17
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 12,050 ▼ 150 25 34,700
15:30:19 12,050 ▼ 150 3,772 34,675
15:19:59 12,150 ▼ 50 6 30,903
15:19:59 12,150 ▼ 50 74 30,897
15:19:31 12,100 ▼ 100 41 30,823
15:16:06 12,150 ▼ 50 3 30,782
15:16:06 12,150 ▼ 50 10 30,779
15:15:56 12,100 ▼ 100 5 30,769
15:10:24 12,150 ▼ 50 1 30,764
15:10:07 12,100 ▼ 100 30 30,763
15:09:03 12,100 ▼ 100 44 30,733
15:07:59 12,150 ▼ 50 88 30,689
15:07:47 12,150 ▼ 50 45 30,601
15:06:49 12,150 ▼ 50 44 30,556
15:05:29 12,150 ▼ 50 16 30,512
15:02:26 12,150 ▼ 50 49 30,496
15:02:07 12,150 ▼ 50 200 30,447
14:55:50 12,200  0 5 30,247
14:54:20 12,200  0 1 30,242
14:54:05 12,150 ▼ 50 1 30,241
14:53:46 12,150 ▼ 50 3 30,240
14:53:39 12,150 ▼ 50 5 30,237
14:53:39 12,150 ▼ 50 1 30,232
14:52:24 12,100 ▼ 100 101 30,231
14:52:24 12,150 ▼ 50 18 30,130
14:52:18 12,150 ▼ 50 239 30,112
14:49:14 12,200  0 119 29,873
14:49:10 12,200  0 239 29,754
14:47:46 12,200  0 28 29,515
14:47:38 12,200  0 22 29,487
14:47:02 12,250 ▲ 50 1 29,465
14:45:23 12,250 ▲ 50 1 29,464
14:45:22 12,250 ▲ 50 1 29,463
14:40:09 12,200  0 400 29,462
14:35:51 12,100 ▼ 100 381 29,062
14:35:51 12,150 ▼ 50 2 28,681
14:32:46 12,100 ▼ 100 266 28,679
14:32:46 12,150 ▼ 50 27 28,413
14:32:05 12,150 ▼ 50 13 28,386
14:31:52 12,200  0 43 28,373
14:27:35 12,250 ▲ 50 1 28,330
14:26:37 12,150 ▼ 50 200 28,329
14:16:04 12,200  0 500 28,129
14:16:01 12,200  0 110 27,629
14:15:21 12,200  0 100 27,519
14:14:58 12,200  0 100 27,419
14:13:56 12,300 ▲ 100 1 27,319
14:11:03 12,250 ▲ 50 2 27,318
14:10:13 12,250 ▲ 50 147 27,316
14:10:13 12,250 ▲ 50 600 27,169
14:10:12 12,300 ▲ 100 81 26,569
14:06:17 12,300 ▲ 100 30 26,488
14:06:10 12,300 ▲ 100 40 26,458
14:04:34 12,300 ▲ 100 10 26,418
14:04:24 12,300 ▲ 100 100 26,408
14:04:02 12,300 ▲ 100 1,478 26,308
14:04:02 12,300 ▲ 100 27 24,830
14:03:54 12,300 ▲ 100 364 24,803
14:03:53 12,300 ▲ 100 56 24,439
14:03:40 12,300 ▲ 100 4 24,383
14:02:28 12,350 ▲ 150 1 24,379
14:02:19 12,250 ▲ 50 1 24,378
13:58:29 12,300 ▲ 100 296 24,377
13:58:01 12,300 ▲ 100 50 24,081
13:53:39 12,350 ▲ 150 44 24,031
13:53:06 12,350 ▲ 150 6 23,987
13:53:00 12,350 ▲ 150 4 23,981
13:52:57 12,350 ▲ 150 69 23,977
13:49:19 12,350 ▲ 150 7 23,908
13:48:55 12,350 ▲ 150 12 23,901
13:47:23 12,400 ▲ 200 1 23,889
13:46:58 12,350 ▲ 150 50 23,888
13:46:51 12,350 ▲ 150 10 23,838
13:45:38 12,350 ▲ 150 50 23,828
13:45:21 12,350 ▲ 150 150 23,778
13:43:34 12,350 ▲ 150 29 23,628
13:42:57 12,350 ▲ 150 11 23,599
13:42:29 12,350 ▲ 150 49 23,588
13:42:07 12,350 ▲ 150 21 23,539
13:42:04 12,350 ▲ 150 141 23,518
13:41:41 12,350 ▲ 150 20 23,377
13:41:17 12,350 ▲ 150 160 23,357
13:33:15 12,350 ▲ 150 100 23,197
13:28:50 12,350 ▲ 150 1 23,097
13:28:17 12,250 ▲ 50 12 23,096
13:26:37 12,300 ▲ 100 20 23,084
13:26:12 12,300 ▲ 100 30 23,064
13:25:53 12,300 ▲ 100 50 23,034
13:25:29 12,300 ▲ 100 170 22,984
13:24:43 12,250 ▲ 50 48 22,814
13:21:36 12,350 ▲ 150 20 22,766
13:21:01 12,350 ▲ 150 18 22,746
13:20:44 12,350 ▲ 150 22 22,728
13:20:18 12,350 ▲ 150 38 22,706
13:19:54 12,350 ▲ 150 3 22,668
13:19:41 12,350 ▲ 150 10 22,665
13:19:20 12,350 ▲ 150 24 22,655
13:18:58 12,350 ▲ 150 63 22,631
13:18:33 12,350 ▲ 150 42 22,568
13:17:50 12,350 ▲ 150 18 22,526
13:17:26 12,350 ▲ 150 140 22,508
13:17:01 12,350 ▲ 150 180 22,368
13:16:57 12,350 ▲ 150 65 22,188
13:16:12 12,350 ▲ 150 10 22,123
13:15:52 12,350 ▲ 150 13 22,113
13:13:35 12,350 ▲ 150 32 22,100
13:13:35 12,350 ▲ 150 58 22,068
13:13:28 12,350 ▲ 150 300 22,010
13:12:46 12,350 ▲ 150 1 21,710
13:09:55 12,300 ▲ 100 5 21,709
13:09:14 12,300 ▲ 100 20 21,704
13:06:34 12,350 ▲ 150 1 21,684
13:05:52 12,300 ▲ 100 30 21,683
13:05:12 12,300 ▲ 100 2 21,653
13:03:37 12,350 ▲ 150 4 21,651
13:01:15 12,350 ▲ 150 2 21,647
13:00:39 12,350 ▲ 150 1 21,645
12:59:35 12,200  0 100 21,644
12:58:49 12,350 ▲ 150 100 21,544
12:58:49 12,350 ▲ 150 100 21,444
12:58:09 12,350 ▲ 150 3 21,344
12:58:09 12,350 ▲ 150 117 21,341
12:57:05 12,350 ▲ 150 3 21,224
12:57:04 12,300 ▲ 100 50 21,221
12:57:03 12,300 ▲ 100 357 21,171
12:57:02 12,300 ▲ 100 8 20,814
12:56:58 12,300 ▲ 100 10 20,806
12:56:51 12,300 ▲ 100 1 20,796
12:50:17 12,200  0 186 20,795
12:50:12 12,200  0 251 20,609
12:50:12 12,250 ▲ 50 69 20,358
12:50:12 12,300 ▲ 100 52 20,289
12:50:02 12,300 ▲ 100 8 20,237
12:49:58 12,300 ▲ 100 92 20,229
12:48:35 12,300 ▲ 100 18 20,137
12:48:31 12,300 ▲ 100 5 20,119
12:48:16 12,300 ▲ 100 140 20,114
12:47:52 12,250 ▲ 50 5 19,974
12:45:57 12,250 ▲ 50 20 19,969
12:45:49 12,300 ▲ 100 16 19,949
12:45:44 12,350 ▲ 150 1,390 19,933
12:45:44 12,350 ▲ 150 100 18,543
12:45:23 12,350 ▲ 150 100 18,443
12:44:35 12,350 ▲ 150 100 18,343
12:43:22 12,400 ▲ 200 100 18,243
12:43:05 12,400 ▲ 200 100 18,143
12:43:00 12,400 ▲ 200 5 18,043
12:42:53 12,400 ▲ 200 40 18,038
12:42:47 12,400 ▲ 200 20 17,998
12:42:22 12,350 ▲ 150 118 17,978
12:41:35 12,350 ▲ 150 920 17,860
12:41:33 12,350 ▲ 150 597 16,940
12:41:33 12,300 ▲ 100 283 16,343
12:41:17 12,300 ▲ 100 20 16,060
12:40:52 12,250 ▲ 50 100 16,040
12:40:22 12,250 ▲ 50 19 15,940
12:40:21 12,250 ▲ 50 29 15,921
12:40:19 12,250 ▲ 50 2 15,892
12:39:47 12,250 ▲ 50 48 15,890
12:39:45 12,250 ▲ 50 43 15,842
12:39:33 12,250 ▲ 50 20 15,799
12:39:25 12,250 ▲ 50 80 15,779
12:38:30 12,250 ▲ 50 1 15,699
12:38:24 12,200  0 19 15,698
12:38:20 12,200  0 11 15,679
12:38:17 12,200  0 16 15,668
12:38:12 12,200  0 81 15,652
12:38:12 12,200  0 2 15,571
12:38:06 12,200  0 2 15,569
12:38:05 12,200  0 150 15,567
12:38:00 12,200  0 186 15,417
12:37:57 12,200  0 372 15,231
12:25:28 12,200  0 10 14,859
12:25:25 12,200  0 10 14,849
12:25:21 12,200  0 360 14,839
12:25:20 12,200  0 100 14,479
12:25:02 12,200  0 330 14,379
12:24:47 12,200  0 200 14,049
12:24:44 12,150 ▼ 50 42 13,822
12:24:44 12,100 ▼ 100 27 13,849
12:23:54 12,150 ▼ 50 58 13,780
12:23:35 12,150 ▼ 50 134 13,722
12:22:57 12,150 ▼ 50 7 13,588
12:22:51 12,150 ▼ 50 1 13,581
12:19:51 12,100 ▼ 100 12 13,580
12:13:12 12,100 ▼ 100 27 13,568
12:06:24 12,150 ▼ 50 7 13,541
12:06:24 12,150 ▼ 50 93 13,534
12:05:50 12,150 ▼ 50 1 13,441
12:05:41 12,050 ▼ 150 1 13,440
11:58:55 12,050 ▼ 150 150 13,439
11:48:39 12,050 ▼ 150 50 13,289
11:46:36 12,050 ▼ 150 88 13,239
11:45:43 12,100 ▼ 100 1 13,151
11:44:44 12,050 ▼ 150 50 13,150
11:37:48 12,100 ▼ 100 15 13,100
11:37:48 12,100 ▼ 100 1 13,085
11:37:44 12,100 ▼ 100 3 13,084
11:37:44 12,100 ▼ 100 11 13,081
11:36:48 12,000 ▼ 200 274 13,070
11:34:06 12,050 ▼ 150 1 12,796
11:34:05 12,050 ▼ 150 124 12,795
11:34:03 12,050 ▼ 150 76 12,671
11:26:27 12,100 ▼ 100 25 12,595
11:26:24 12,100 ▼ 100 75 12,570
11:20:21 12,100 ▼ 100 1 12,495
11:20:13 12,050 ▼ 150 1 12,494
11:20:02 12,050 ▼ 150 5 12,493
11:17:40 12,050 ▼ 150 100 12,488
11:11:11 12,050 ▼ 150 50 12,388
11:09:13 12,050 ▼ 150 1 12,338
11:07:17 12,050 ▼ 150 5 12,337
11:07:07 12,050 ▼ 150 92 12,332
11:07:01 12,000 ▼ 200 39 12,240
11:06:58 12,000 ▼ 200 218 12,201
11:06:53 12,000 ▼ 200 439 11,983
11:04:59 12,000 ▼ 200 64 11,544
11:03:52 12,000 ▼ 200 2 11,480
11:03:11 12,050 ▼ 150 27 11,478
11:02:39 12,000 ▼ 200 11 11,451
10:56:52 12,050 ▼ 150 10 11,440
10:56:13 12,000 ▼ 200 1 11,430
10:56:09 12,050 ▼ 150 10 11,429
10:56:07 12,000 ▼ 200 180 11,419
10:54:34 12,000 ▼ 200 345 11,239
10:54:16 12,050 ▼ 150 110 10,894
10:54:12 12,000 ▼ 200 10 10,784
10:52:56 12,000 ▼ 200 18 10,774
10:52:54 12,000 ▼ 200 10 10,756
10:51:52 12,000 ▼ 200 120 10,746
10:50:44 12,000 ▼ 200 407 10,626
10:49:30 12,000 ▼ 200 98 10,219
10:48:14 12,050 ▼ 150 1 10,121
10:48:05 12,050 ▼ 150 20 10,120
10:48:02 12,050 ▼ 150 1 10,100
10:46:55 12,050 ▼ 150 120 10,099
10:46:49 12,050 ▼ 150 3 9,979
10:45:17 12,050 ▼ 150 15 9,976
10:44:54 12,050 ▼ 150 20 9,961
10:43:30 12,100 ▼ 100 2 9,941
10:43:17 12,100 ▼ 100 200 9,939
10:42:08 12,050 ▼ 150 2 9,739
10:41:19 12,100 ▼ 100 6 9,737
10:36:40 12,050 ▼ 150 320 9,731
10:36:31 12,050 ▼ 150 166 9,411
10:35:10 12,000 ▼ 200 102 9,245
10:35:10 12,050 ▼ 150 82 9,143
10:30:47 12,050 ▼ 150 418 9,061
10:30:47 12,100 ▼ 100 9 8,643
10:27:01 12,050 ▼ 150 309 8,634
10:26:55 12,050 ▼ 150 1 8,325
10:24:33 12,050 ▼ 150 115 8,324
10:19:31 12,050 ▼ 150 100 8,209
10:19:27 12,050 ▼ 150 100 8,109
10:13:28 12,100 ▼ 100 45 8,009
10:13:26 12,100 ▼ 100 81 7,964
10:12:44 12,100 ▼ 100 105 7,883
10:06:25 12,200  0 1 7,778
10:04:56 12,150 ▼ 50 7 7,777
10:04:41 12,100 ▼ 100 6 7,770
10:04:29 12,100 ▼ 100 22 7,764
10:04:27 12,100 ▼ 100 14 7,742
10:04:23 12,100 ▼ 100 18 7,728
10:04:21 12,100 ▼ 100 4 7,710
10:01:24 12,050 ▼ 150 1 7,706
10:01:19 12,250 ▲ 50 1 7,705
10:01:00 12,000 ▼ 200 994 7,704
10:01:00 12,050 ▼ 150 519 6,710
10:01:00 12,100 ▼ 100 926 6,191
09:58:56 12,150 ▼ 50 191 5,265
09:58:47 12,150 ▼ 50 122 5,074
09:54:00 12,150 ▼ 50 100 4,952
09:52:57 12,200  0 500 4,852
09:49:32 12,200  0 40 4,352
09:48:53 12,200  0 6 4,312
09:48:33 12,200  0 190 4,306
09:48:15 12,200  0 330 4,116
09:45:59 12,150 ▼ 50 201 3,786
09:45:56 12,150 ▼ 50 299 3,585
09:44:25 12,150 ▼ 50 45 3,286
09:43:05 12,200  0 474 3,241
09:41:17 12,250 ▲ 50 10 2,767
09:36:46 12,250 ▲ 50 1 2,757
09:36:46 12,250 ▲ 50 20 2,756
09:36:09 12,250 ▲ 50 15 2,736
09:33:44 12,250 ▲ 50 6 2,721
09:33:08 12,250 ▲ 50 2 2,715
09:32:59 12,250 ▲ 50 1 2,713
09:31:02 12,200  0 35 2,712
09:30:42 12,200  0 65 2,677
09:30:25 12,200  0 25 2,612
09:30:05 12,200  0 75 2,587
09:29:47 12,200  0 25 2,512
09:29:42 12,200  0 75 2,487
09:28:12 12,200  0 500 2,412
09:27:55 12,250 ▲ 50 9 1,912
09:27:55 12,250 ▲ 50 170 1,903
09:27:34 12,250 ▲ 50 71 1,733
09:25:13 12,250 ▲ 50 1 1,662
09:20:14 12,250 ▲ 50 4 1,661
09:18:35 12,300 ▲ 100 46 1,657
09:16:17 12,300 ▲ 100 2 1,611
09:15:40 12,250 ▲ 50 38 1,609
09:14:34 12,250 ▲ 50 183 1,571
09:14:11 12,250 ▲ 50 75 1,388
09:13:09 12,250 ▲ 50 8 1,313
09:10:41 12,200  0 1 1,305
09:10:14 12,200  0 8 1,304
09:07:41 12,200  0 13 1,296
09:05:52 12,200  0 87 1,283
09:05:26 12,200  0 100 1,196
09:05:20 12,200  0 100 1,096
09:04:31 12,200  0 1 996
09:01:28 12,200  0 31 995
09:01:15 12,200  0 69 964
09:00:30 12,200  0 674 895
07:53:09 12,200  0 221 221

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.09 ▼ 29.76 -1.34%
코스닥 738.66 ▼ 3.61 -0.49%
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.