승일
(049830)
코스닥
우량기업부
액면가 500원
  07.16 15:59

11,500 (11,950)   [시가/고가/저가] 11,950 / 12,000 / 11,450 
전일비/등락률 ▼ 450 (-3.77%) 매도호가/호가잔량 11,500 / 24
거래량/전일동시간대비 8,144 /▼ 2,394 매수호가/호가잔량 11,450 / 65
상한가/하한가 15,500 / 8,400 총매도/총매수잔량 3,199 / 5,102

매도잔량 호가 매수잔량
51 11,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
59 11,900
40 11,850
950 11,800
220 11,750
304 11,700
673 11,650
100 11,600
778 11,550
24 11,500
 
11,450 65
11,400 53
11,350 446
11,300 814
11,250 734
11,200 4
11,150 404
11,100 46
11,050 301
11,000 2,235
 
총매도잔량 순매수잔량 총매수잔량
3,199 1,903 5,102
시간외잔량 시간외잔량
125 0
 
승일 049830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 825.71 (-2.18)    FUTURE 298.20 (-0.90)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 11,500 ▼ 450 730 8,144
15:19:57 11,550 ▼ 400 1 7,414
15:19:57 11,550 ▼ 400 11 7,413
15:19:55 11,500 ▼ 450 188 7,402
15:19:54 11,500 ▼ 450 200 7,214
15:19:48 11,500 ▼ 450 8 7,014
15:19:31 11,500 ▼ 450 1 7,006
15:18:43 11,500 ▼ 450 1 7,005
15:17:57 11,450 ▼ 500 13 7,004
15:15:16 11,450 ▼ 500 122 6,991
15:14:45 11,450 ▼ 500 127 6,869
15:14:38 11,450 ▼ 500 22 6,742
15:13:45 11,450 ▼ 500 142 6,720
15:13:36 11,450 ▼ 500 128 6,578
15:13:18 11,450 ▼ 500 101 6,450
15:12:51 11,450 ▼ 500 85 6,349
15:12:30 11,450 ▼ 500 114 6,264
15:11:37 11,450 ▼ 500 1 6,150
15:09:51 11,450 ▼ 500 18 6,149
15:09:41 11,450 ▼ 500 8 6,131
15:08:50 11,500 ▼ 450 28 6,123
15:05:50 11,600 ▼ 350 1 6,095
15:01:34 11,550 ▼ 400 1 6,094
15:00:30 11,500 ▼ 450 230 6,093
14:55:29 11,500 ▼ 450 1 5,863
14:55:01 11,550 ▼ 400 1 5,862
14:53:42 11,500 ▼ 450 39 5,861
14:53:32 11,500 ▼ 450 20 5,822
14:53:26 11,600 ▼ 350 73 5,802
14:47:11 11,600 ▼ 350 1 5,729
14:47:00 11,550 ▼ 400 1 5,728
14:45:03 11,550 ▼ 400 4 5,727
14:44:53 11,550 ▼ 400 12 5,723
14:43:17 11,550 ▼ 400 200 5,711
14:42:10 11,550 ▼ 400 10 5,511
14:41:25 11,550 ▼ 400 200 5,501
14:41:06 11,600 ▼ 350 1 5,301
14:40:29 11,600 ▼ 350 50 5,300
14:38:06 11,600 ▼ 350 1 5,250
14:34:35 11,600 ▼ 350 1 5,249
14:32:27 11,600 ▼ 350 2 5,248
14:29:05 11,650 ▼ 300 1 5,246
14:24:36 11,650 ▼ 300 1 5,245
14:22:57 11,600 ▼ 350 10 5,244
14:22:46 11,600 ▼ 350 10 5,234
14:20:05 11,600 ▼ 350 1 5,224
14:10:34 11,600 ▼ 350 1 5,223
14:02:07 11,600 ▼ 350 1 5,222
14:01:00 11,600 ▼ 350 1 5,221
13:58:01 11,550 ▼ 400 44 5,220
13:54:11 11,600 ▼ 350 2 5,176
13:46:54 11,600 ▼ 350 1 5,174
13:46:46 11,600 ▼ 350 15 5,173
13:46:44 11,600 ▼ 350 50 5,158
13:45:14 11,600 ▼ 350 6 5,108
13:40:33 11,650 ▼ 300 1 5,102
13:39:49 11,600 ▼ 350 100 5,101
13:37:26 11,650 ▼ 300 14 5,001
13:30:02 11,650 ▼ 300 1 4,987
13:26:44 11,650 ▼ 300 10 4,986
13:26:18 11,600 ▼ 350 1 4,976
13:26:08 11,600 ▼ 350 9 4,975
13:26:01 11,600 ▼ 350 12 4,966
13:25:54 11,600 ▼ 350 62 4,954
13:25:51 11,600 ▼ 350 32 4,892
13:25:40 11,600 ▼ 350 52 4,860
13:25:32 11,600 ▼ 350 62 4,808
13:25:32 11,600 ▼ 350 50 4,746
13:20:43 11,650 ▼ 300 100 4,696
13:19:02 11,650 ▼ 300 1 4,596
13:13:05 11,600 ▼ 350 2 4,595
13:13:02 11,600 ▼ 350 51 4,593
13:12:35 11,650 ▼ 300 5 4,542
13:08:02 11,650 ▼ 300 1 4,537
13:06:45 11,600 ▼ 350 2 4,536
13:06:38 11,600 ▼ 350 1 4,534
13:06:20 11,600 ▼ 350 6 4,533
13:06:10 11,600 ▼ 350 12 4,527
13:06:05 11,600 ▼ 350 74 4,515
13:06:03 11,600 ▼ 350 2 4,441
13:05:55 11,600 ▼ 350 37 4,439
13:05:46 11,600 ▼ 350 17 4,402
13:01:54 11,650 ▼ 300 1 4,385
13:01:44 11,600 ▼ 350 3 4,384
13:01:32 11,600 ▼ 350 4 4,381
13:01:21 11,600 ▼ 350 3 4,377
13:00:42 11,600 ▼ 350 47 4,374
13:00:37 11,600 ▼ 350 300 4,327
12:55:00 11,600 ▼ 350 50 4,027
12:44:34 11,600 ▼ 350 20 3,977
12:40:46 11,600 ▼ 350 3 3,957
12:40:38 11,600 ▼ 350 2 3,954
12:40:28 11,600 ▼ 350 13 3,952
12:40:12 11,600 ▼ 350 6 3,939
12:40:02 11,600 ▼ 350 2 3,933
12:39:54 11,600 ▼ 350 1 3,931
12:39:45 11,600 ▼ 350 13 3,930
12:39:39 11,600 ▼ 350 27 3,917
12:39:24 11,600 ▼ 350 15 3,890
12:34:33 11,650 ▼ 300 1 3,875
12:33:14 11,600 ▼ 350 180 3,874
12:16:55 11,650 ▼ 300 1 3,694
12:12:37 11,600 ▼ 350 15 3,693
12:12:00 11,600 ▼ 350 5 3,678
12:11:57 11,600 ▼ 350 2 3,673
12:01:02 11,600 ▼ 350 1 3,671
11:59:43 11,600 ▼ 350 1 3,670
11:57:58 11,600 ▼ 350 5 3,669
11:33:45 11,600 ▼ 350 2 3,664
11:32:22 11,600 ▼ 350 1 3,662
11:14:22 11,600 ▼ 350 10 3,661
11:14:16 11,600 ▼ 350 8 3,651
11:08:11 11,600 ▼ 350 46 3,643
11:05:01 11,700 ▼ 250 1 3,597
11:03:19 11,650 ▼ 300 1 3,596
10:56:12 11,600 ▼ 350 192 3,595
10:52:03 11,650 ▼ 300 155 3,403
10:51:26 11,600 ▼ 350 8 3,248
10:51:18 11,600 ▼ 350 120 3,240
10:50:52 11,600 ▼ 350 7 3,120
10:50:46 11,600 ▼ 350 2 3,113
10:50:36 11,600 ▼ 350 19 3,111
10:44:42 11,600 ▼ 350 20 3,092
10:44:05 11,600 ▼ 350 80 3,072
10:43:10 11,600 ▼ 350 78 2,992
10:29:18 11,650 ▼ 300 1 2,914
10:25:48 11,600 ▼ 350 10 2,913
10:23:57 11,600 ▼ 350 215 2,903
10:13:34 11,700 ▼ 250 1 2,688
10:10:05 11,650 ▼ 300 1 2,687
10:06:24 11,750 ▼ 200 1 2,686
10:01:31 11,600 ▼ 350 185 2,685
10:00:56 11,600 ▼ 350 10 2,500
09:54:23 11,650 ▼ 300 10 2,490
09:51:20 11,650 ▼ 300 186 2,480
09:44:17 11,650 ▼ 300 147 2,294
09:35:10 11,650 ▼ 300 53 2,147
09:30:45 11,650 ▼ 300 150 2,094
09:30:35 11,650 ▼ 300 8 1,944
09:29:20 11,650 ▼ 300 182 1,936
09:29:19 11,700 ▼ 250 69 1,754
09:28:44 11,700 ▼ 250 150 1,685
09:28:11 11,700 ▼ 250 40 1,535
09:27:08 11,700 ▼ 250 2 1,495
09:25:38 11,700 ▼ 250 3 1,493
09:25:10 11,700 ▼ 250 69 1,490
09:24:58 11,700 ▼ 250 5 1,421
09:24:50 11,700 ▼ 250 236 1,416
09:24:50 11,750 ▼ 200 2 1,180
09:21:54 11,850 ▼ 100 10 1,178
09:13:09 11,900 ▼ 50 5 1,168
09:12:54 11,750 ▼ 200 228 1,163
09:12:54 11,850 ▼ 100 1 928
09:12:54 11,800 ▼ 150 7 935
09:09:14 11,900 ▼ 50 40 927
09:09:14 11,900 ▼ 50 6 887
09:06:13 11,950  0 2 881
09:06:13 11,950  0 1 879
09:06:00 11,950  0 1 878
09:05:58 11,950  0 5 877
09:04:55 11,950  0 1 872
09:02:05 11,950  0 126 871
09:02:05 11,950  0 100 745
09:01:32 11,950  0 1 645
09:00:24 12,000 ▲ 50 101 644
09:00:24 12,000 ▲ 50 49 543
09:00:11 12,000 ▲ 50 50 494
09:00:03 11,950  0 444 444

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,301.99 ▼ 8.91 -0.39%
코스닥 825.71 ▼ 2.18 -0.26%
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.