승일
(049830)
코스닥
우량기업부
액면가 500원
  09.20 15:59

11,150 (11,400)   [시가/고가/저가] 11,350 / 11,500 / 11,150 
전일비/등락률 ▼ 250 (-2.19%) 매도호가/호가잔량 11,150 / 645
거래량/전일동시간대비 13,795 /▼ 6,269 매수호가/호가잔량 11,100 / 688
상한가/하한가 14,800 / 8,000 총매도/총매수잔량 11,046 / 13,098

매도잔량 호가 매수잔량
1,304 11,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
454 11,650
354 11,600
354 11,550
6,386 11,500
664 11,450
493 11,400
133 11,350
259 11,300
645 11,150
 
11,100 688
11,050 1,324
11,000 1,141
10,950 3,027
10,900 3,076
10,850 3,055
10,800 537
10,750 194
10,700 51
10,650 5
 
총매도잔량 순매수잔량 총매수잔량
11,046 2,052 13,098
시간외잔량 시간외잔량
0 0
 
승일 049830
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 821.13 (-5.78)    FUTURE 299.65 (+2.60)   Basis: 0.61
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:47:43 11,150 ▼ 250 11 13,795
15:41:57 11,150 ▼ 250 30 13,784
15:40:14 11,150 ▼ 250 38 13,754
15:40:00 11,150 ▼ 250 81 13,716
15:30:30 11,150 ▼ 250 2,392 13,635
15:19:52 11,350 ▼ 50 3 11,243
15:19:52 11,300 ▼ 100 97 11,240
15:19:42 11,300 ▼ 100 60 11,143
15:19:32 11,300 ▼ 100 50 11,083
15:19:24 11,300 ▼ 100 40 11,033
15:19:20 11,300 ▼ 100 30 10,993
15:19:12 11,300 ▼ 100 20 10,963
15:18:46 11,300 ▼ 100 10 10,943
15:18:25 11,300 ▼ 100 20 10,933
15:18:21 11,200 ▼ 200 217 10,913
15:17:41 11,300 ▼ 100 10 10,696
15:17:18 11,300 ▼ 100 10 10,686
15:16:57 11,250 ▼ 150 5 10,676
15:15:13 11,250 ▼ 150 2 10,671
15:15:05 11,250 ▼ 150 18 10,669
15:13:43 11,250 ▼ 150 50 10,651
15:12:08 11,250 ▼ 150 22 10,601
15:12:05 11,250 ▼ 150 34 10,579
15:11:41 11,250 ▼ 150 9 10,545
15:10:37 11,250 ▼ 150 57 10,536
15:03:52 11,250 ▼ 150 35 10,479
15:03:20 11,250 ▼ 150 9 10,444
15:01:39 11,250 ▼ 150 5 10,435
15:01:39 11,200 ▼ 200 10 10,430
14:59:22 11,250 ▼ 150 31 10,420
14:55:51 11,250 ▼ 150 6 10,389
14:55:42 11,250 ▼ 150 4 10,383
14:55:22 11,250 ▼ 150 2 10,379
14:54:56 11,250 ▼ 150 5 10,377
14:54:49 11,200 ▼ 200 1 10,372
14:50:50 11,250 ▼ 150 19 10,371
14:50:50 11,250 ▼ 150 1 10,352
14:48:21 11,250 ▼ 150 20 10,351
14:42:14 11,250 ▼ 150 98 10,331
14:41:55 11,250 ▼ 150 2 10,233
14:41:51 11,250 ▼ 150 150 10,231
14:39:57 11,250 ▼ 150 40 10,081
14:38:26 11,250 ▼ 150 15 10,041
14:38:23 11,250 ▼ 150 5 10,026
14:37:04 11,250 ▼ 150 5 10,021
14:31:08 11,250 ▼ 150 2 10,016
14:26:23 11,250 ▼ 150 82 10,014
14:19:02 11,300 ▼ 100 1 9,932
14:00:46 11,350 ▼ 50 10 9,931
13:56:21 11,300 ▼ 100 189 9,921
13:56:19 11,300 ▼ 100 811 9,732
13:55:00 11,200 ▼ 200 200 8,921
13:52:59 11,200 ▼ 200 14 8,721
13:46:22 11,300 ▼ 100 1 8,707
13:45:00 11,150 ▼ 250 5 8,706
13:44:23 11,150 ▼ 250 62 8,701
13:43:57 11,150 ▼ 250 21 8,639
13:43:10 11,150 ▼ 250 1 8,618
13:41:29 11,200 ▼ 200 125 8,617
13:41:29 11,200 ▼ 200 481 8,492
13:26:38 11,250 ▼ 150 11 8,011
13:26:30 11,250 ▼ 150 10 8,000
13:26:16 11,250 ▼ 150 11 7,990
13:25:45 11,250 ▼ 150 20 7,979
13:18:15 11,250 ▼ 150 12 7,959
13:18:01 11,200 ▼ 200 1 7,947
13:17:15 11,200 ▼ 200 500 7,946
13:16:52 11,200 ▼ 200 230 7,446
13:16:47 11,250 ▼ 150 10 7,216
13:15:14 11,250 ▼ 150 539 7,206
13:10:23 11,250 ▼ 150 47 6,667
13:03:45 11,250 ▼ 150 183 6,620
13:02:16 11,300 ▼ 100 1 6,437
13:00:44 11,300 ▼ 100 4 6,436
13:00:33 11,300 ▼ 100 10 6,432
12:58:40 11,300 ▼ 100 22 6,422
12:51:02 11,250 ▼ 150 262 6,400
12:48:03 11,250 ▼ 150 156 6,138
12:48:03 11,300 ▼ 100 44 5,982
12:45:25 11,300 ▼ 100 100 5,938
12:42:49 11,300 ▼ 100 2 5,838
12:39:20 11,300 ▼ 100 78 5,836
12:28:34 11,250 ▼ 150 56 5,758
12:28:34 11,300 ▼ 100 44 5,702
12:27:18 11,300 ▼ 100 11 5,658
12:27:11 11,300 ▼ 100 3 5,647
12:27:00 11,300 ▼ 100 3 5,644
12:26:51 11,300 ▼ 100 12 5,641
12:26:44 11,300 ▼ 100 2 5,629
12:26:38 11,300 ▼ 100 4 5,627
12:26:30 11,300 ▼ 100 13 5,623
12:26:23 11,300 ▼ 100 34 5,610
12:26:15 11,300 ▼ 100 63 5,576
12:24:34 11,300 ▼ 100 3 5,513
12:23:18 11,250 ▼ 150 40 5,510
12:15:11 11,250 ▼ 150 500 5,470
12:14:43 11,350 ▼ 50 1 4,970
12:07:27 11,250 ▼ 150 20 4,969
12:07:06 11,300 ▼ 100 1 4,949
12:03:35 11,250 ▼ 150 1 4,948
11:44:17 11,300 ▼ 100 10 4,947
11:30:09 11,300 ▼ 100 6 4,937
11:30:02 11,300 ▼ 100 13 4,931
11:30:00 11,300 ▼ 100 2 4,918
11:25:15 11,300 ▼ 100 14 4,916
11:24:35 11,300 ▼ 100 10 4,902
11:20:33 11,300 ▼ 100 39 4,892
11:20:27 11,300 ▼ 100 3 4,853
11:17:11 11,300 ▼ 100 30 4,850
11:11:23 11,350 ▼ 50 1 4,820
11:03:23 11,350 ▼ 50 5 4,819
11:03:09 11,350 ▼ 50 10 4,814
10:55:31 11,350 ▼ 50 8 4,804
10:50:24 11,300 ▼ 100 85 4,796
10:44:33 11,300 ▼ 100 13 4,711
10:43:21 11,250 ▼ 150 74 4,698
10:34:14 11,250 ▼ 150 5 4,624
10:34:14 11,250 ▼ 150 12 4,619
10:34:14 11,250 ▼ 150 10 4,607
10:34:14 11,300 ▼ 100 77 4,597
10:33:41 11,300 ▼ 100 6 4,520
10:33:34 11,300 ▼ 100 11 4,514
10:33:26 11,300 ▼ 100 5 4,503
10:32:52 11,300 ▼ 100 11 4,498
10:32:44 11,300 ▼ 100 11 4,487
10:31:28 11,300 ▼ 100 1 4,476
10:30:01 11,300 ▼ 100 2 4,475
10:25:14 11,350 ▼ 50 1 4,473
10:25:14 11,350 ▼ 50 10 4,472
10:22:33 11,300 ▼ 100 80 4,462
10:18:23 11,300 ▼ 100 3 4,382
10:12:18 11,300 ▼ 100 24 4,379
10:10:58 11,300 ▼ 100 82 4,355
10:10:07 11,300 ▼ 100 500 4,273
10:06:00 11,300 ▼ 100 24 3,773
10:03:16 11,450 ▲ 50 1 3,749
10:02:56 11,300 ▼ 100 100 3,748
10:02:35 11,300 ▼ 100 385 3,648
10:01:46 11,300 ▼ 100 50 3,263
10:01:44 11,300 ▼ 100 1 3,213
10:00:42 11,300 ▼ 100 19 3,212
10:00:42 11,350 ▼ 50 31 3,193
10:00:22 11,400  0 13 3,162
10:00:06 11,400  0 22 3,149
09:59:58 11,400  0 3 3,127
09:57:07 11,400  0 101 3,124
09:56:08 11,400  0 4 3,023
09:56:08 11,400  0 50 3,019
09:49:25 11,400  0 29 2,969
09:49:25 11,400  0 1 2,940
09:41:58 11,400  0 312 2,939
09:41:58 11,400  0 5 2,627
09:34:46 11,450 ▲ 50 80 2,622
09:33:40 11,400  0 683 2,542
09:32:25 11,350 ▼ 50 54 1,859
09:32:25 11,350 ▼ 50 3 1,805
09:32:25 11,350 ▼ 50 572 1,802
09:31:05 11,400  0 543 1,230
09:30:17 11,400  0 30 687
09:30:00 11,400  0 2 657
09:29:17 11,450 ▲ 50 10 655
09:28:25 11,450 ▲ 50 10 645
09:23:56 11,500 ▲ 100 1 635
09:23:00 11,450 ▲ 50 40 634
09:22:20 11,450 ▲ 50 1 594
09:22:12 11,450 ▲ 50 1 593
09:22:03 11,450 ▲ 50 1 592
09:21:55 11,450 ▲ 50 1 591
09:21:17 11,450 ▲ 50 5 590
09:20:50 11,450 ▲ 50 1 585
09:17:21 11,450 ▲ 50 44 584
09:17:21 11,450 ▲ 50 256 540
09:12:33 11,450 ▲ 50 9 284
09:07:01 11,450 ▲ 50 1 275
09:06:34 11,450 ▲ 50 50 274
09:04:30 11,500 ▲ 100 1 224
09:04:13 11,450 ▲ 50 1 223
09:02:31 11,450 ▲ 50 1 222
09:01:29 11,350 ▼ 50 15 221
09:00:30 11,350 ▼ 50 206 206

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,323.45 ▲ 14.99 0.65%
코스닥 821.13 ▼ 5.78 -0.70%
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.