부산산업
(011390)
코스피
비금속광물
액면가 5,000원
  03.22 14:32

123,000 (122,000)   [시가/고가/저가] 121,500 / 123,500 / 121,000 
전일비/등락률 ▲ 1,000 (0.82%) 매도호가/호가잔량 124,000 / 580
거래량/전일동시간대비 9,669 /▲ 4,655 매수호가/호가잔량 123,000 / 338
상한가/하한가 158,500 / 85,500 총매도/총매수잔량 3,046 / 1,926

매도잔량 호가 매수잔량
197 128,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
275 128,000
255 127,500
199 127,000
330 126,500
152 126,000
350 125,500
293 125,000
415 124,500
580 124,000
 
123,000 338
122,500 1
122,000 252
121,500 113
121,000 337
120,500 291
120,000 326
119,500 144
119,000 43
118,500 81
 
총매도잔량 순매수잔량 총매수잔량
3,046 -1,120 1,926
시간외잔량 시간외잔량
0 0
 
부산산업 011390
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,183.91 (-0.97)    FUTURE 283.35 (+0.55)   Basis: 0.54
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
14:31:56 123,000 ▲ 1,000 78 9,669
14:31:56 123,500 ▲ 1,500 12 9,591
14:31:46 123,500 ▲ 1,500 10 9,579
14:31:42 123,500 ▲ 1,500 82 9,569
14:31:09 123,000 ▲ 1,000 100 9,487
14:30:33 123,500 ▲ 1,500 2 9,387
14:30:13 123,500 ▲ 1,500 10 9,385
14:29:57 123,500 ▲ 1,500 47 9,375
14:29:53 123,500 ▲ 1,500 10 9,328
14:29:53 123,500 ▲ 1,500 10 9,318
14:29:51 123,500 ▲ 1,500 1 9,308
14:29:42 123,500 ▲ 1,500 60 9,307
14:29:38 123,500 ▲ 1,500 2 9,247
14:29:31 123,500 ▲ 1,500 11 9,245
14:29:26 123,500 ▲ 1,500 172 9,234
14:29:26 123,500 ▲ 1,500 17 9,062
14:29:24 123,500 ▲ 1,500 396 9,045
14:29:24 123,000 ▲ 1,000 296 8,649
14:29:17 122,500 ▲ 500 10 8,353
14:28:25 122,000  0 20 8,343
14:28:00 122,000  0 5 8,323
14:26:54 122,000  0 1 8,318
14:26:22 122,500 ▲ 500 8 8,317
14:26:03 122,500 ▲ 500 1 8,309
14:25:47 122,500 ▲ 500 15 8,308
14:25:33 122,000  0 10 8,293
14:24:35 122,000  0 25 8,283
14:24:32 122,000  0 4 8,258
14:24:23 122,500 ▲ 500 45 8,254
14:23:26 122,000  0 30 8,209
14:22:59 122,000  0 12 8,179
14:22:23 122,000  0 40 8,167
14:15:14 122,000  0 1 8,127
14:14:14 122,500 ▲ 500 10 8,126
14:09:17 122,000  0 63 8,116
14:08:36 122,000  0 1 8,053
14:08:36 122,000  0 62 8,052
14:08:36 122,000  0 33 7,990
14:08:36 122,000  0 21 7,957
14:08:36 122,000  0 9 7,936
14:08:35 122,000  0 90 7,927
14:08:30 122,000  0 1 7,837
14:08:30 122,000  0 80 7,836
14:07:02 122,000  0 70 7,756
14:06:14 122,000  0 12 7,686
14:06:11 121,500 ▼ 500 1 7,674
14:05:45 121,500 ▼ 500 1 7,673
14:05:22 121,500 ▼ 500 1 7,672
14:03:28 121,500 ▼ 500 2 7,671
14:00:52 122,000  0 45 7,669
14:00:43 122,000  0 1 7,624
13:59:31 121,500 ▼ 500 2 7,623
13:59:20 121,500 ▼ 500 2 7,621
13:59:07 122,000  0 60 7,619
13:59:03 121,500 ▼ 500 21 7,559
13:59:03 122,000  0 3 7,538
13:59:03 122,000  0 487 7,535
13:59:03 122,500 ▲ 500 665 7,048
13:46:46 123,000 ▲ 1,000 40 6,383
13:45:10 123,000 ▲ 1,000 1 6,343
13:44:40 123,000 ▲ 1,000 3 6,342
13:44:18 123,000 ▲ 1,000 1 6,339
13:42:46 123,000 ▲ 1,000 2 6,338
13:42:46 123,000 ▲ 1,000 3 6,336
13:41:21 123,000 ▲ 1,000 10 6,333
13:41:21 123,000 ▲ 1,000 1 6,323
13:40:59 123,000 ▲ 1,000 150 6,322
13:40:53 123,000 ▲ 1,000 3 6,172
13:40:30 123,500 ▲ 1,500 10 6,169
13:38:24 123,000 ▲ 1,000 6 6,159
13:33:56 122,500 ▲ 500 8 6,153
13:33:23 123,000 ▲ 1,000 89 6,145
13:33:23 123,000 ▲ 1,000 13 6,056
13:28:47 123,000 ▲ 1,000 12 6,043
13:27:22 123,000 ▲ 1,000 1 6,031
13:23:16 123,000 ▲ 1,000 1 6,030
13:22:54 123,000 ▲ 1,000 2 6,029
13:22:01 123,500 ▲ 1,500 10 6,027
13:20:23 123,000 ▲ 1,000 1 6,017
13:20:08 123,000 ▲ 1,000 6 6,016
13:19:58 123,000 ▲ 1,000 3 6,010
13:19:52 123,000 ▲ 1,000 33 6,007
13:19:43 123,000 ▲ 1,000 10 5,974
13:19:07 123,000 ▲ 1,000 1 5,964
13:18:59 123,000 ▲ 1,000 20 5,963
13:18:38 123,000 ▲ 1,000 5 5,943
13:13:54 123,000 ▲ 1,000 5 5,938
13:12:21 123,000 ▲ 1,000 17 5,933
13:12:21 123,000 ▲ 1,000 1 5,916
13:12:05 123,000 ▲ 1,000 12 5,915
13:08:53 123,000 ▲ 1,000 10 5,903
13:08:53 123,000 ▲ 1,000 3 5,893
13:08:42 123,000 ▲ 1,000 27 5,890
13:08:40 123,000 ▲ 1,000 33 5,863
13:08:37 123,000 ▲ 1,000 40 5,830
13:05:53 123,500 ▲ 1,500 1 5,790
13:05:01 123,000 ▲ 1,000 20 5,789
13:03:35 123,000 ▲ 1,000 20 5,769
12:57:44 123,000 ▲ 1,000 1 5,749
12:57:27 123,000 ▲ 1,000 1 5,748
12:57:13 123,000 ▲ 1,000 25 5,747
12:57:08 123,000 ▲ 1,000 19 5,722
12:53:46 123,000 ▲ 1,000 1 5,703
12:52:25 123,000 ▲ 1,000 23 5,702
12:51:48 123,000 ▲ 1,000 37 5,679
12:51:30 123,000 ▲ 1,000 20 5,642
12:47:30 122,500 ▲ 500 10 5,622
12:47:03 122,500 ▲ 500 20 5,612
12:46:30 123,000 ▲ 1,000 131 5,592
12:46:30 122,500 ▲ 500 40 5,461
12:46:07 122,500 ▲ 500 120 5,421
12:33:47 122,000  0 50 5,301
12:31:26 122,500 ▲ 500 4 5,251
12:30:38 122,500 ▲ 500 46 5,247
12:30:26 122,500 ▲ 500 1 5,201
12:27:51 123,000 ▲ 1,000 109 5,200
12:27:46 122,500 ▲ 500 5 5,091
12:26:39 122,500 ▲ 500 20 5,086
12:26:39 122,500 ▲ 500 26 5,066
12:26:14 122,500 ▲ 500 40 5,040
12:26:08 122,500 ▲ 500 1 5,000
12:23:47 122,000  0 19 4,999
12:21:33 122,500 ▲ 500 39 4,980
12:18:07 122,500 ▲ 500 1 4,941
12:16:39 122,000  0 5 4,940
12:14:27 122,000  0 10 4,935
12:14:26 122,000  0 35 4,925
12:14:24 122,000  0 4 4,890
12:13:00 122,000  0 38 4,886
12:12:58 122,000  0 14 4,848
12:10:08 122,000  0 1 4,834
12:07:20 121,500 ▼ 500 5 4,833
12:04:28 122,000  0 16 4,828
12:02:22 122,000  0 1 4,812
11:59:22 121,500 ▼ 500 8 4,811
11:55:28 122,000  0 2 4,803
11:53:27 122,000  0 10 4,801
11:46:06 122,000  0 8 4,791
11:43:07 122,000  0 1 4,783
11:41:21 122,000  0 15 4,782
11:39:43 122,000  0 6 4,767
11:36:44 122,000  0 2 4,761
11:34:04 122,000  0 10 4,759
11:34:03 121,500 ▼ 500 6 4,749
11:33:21 121,500 ▼ 500 1 4,743
11:32:02 121,500 ▼ 500 18 4,742
11:29:05 121,500 ▼ 500 10 4,724
11:26:40 121,500 ▼ 500 1 4,714
11:25:50 122,500 ▲ 500 19 4,713
11:24:09 122,500 ▲ 500 2 4,694
11:24:09 121,500 ▼ 500 24 4,692
11:24:09 121,500 ▼ 500 257 4,668
11:24:09 121,500 ▼ 500 50 4,411
11:24:03 121,500 ▼ 500 228 4,361
11:24:03 122,000  0 5 4,133
11:23:04 122,000  0 30 4,128
11:22:35 122,500 ▲ 500 1 4,098
11:21:52 122,000  0 9 4,097
11:21:52 122,000  0 2 4,088
11:19:53 122,000  0 1 4,086
11:19:51 122,000  0 1 4,085
11:19:49 122,000  0 1 4,084
11:18:05 122,000  0 1 4,083
11:16:40 122,000  0 2 4,082
11:13:05 122,000  0 1 4,080
11:12:12 121,500 ▼ 500 60 4,079
11:09:28 121,500 ▼ 500 1 4,019
11:07:17 121,500 ▼ 500 2 4,018
11:02:24 121,500 ▼ 500 11 4,016
11:01:56 122,000  0 1 4,005
11:01:30 122,000  0 1 4,004
10:52:35 121,500 ▼ 500 2 4,003
10:52:25 121,500 ▼ 500 1 4,001
10:51:36 121,500 ▼ 500 15 4,000
10:49:06 121,500 ▼ 500 35 3,985
10:47:46 121,500 ▼ 500 9 3,950
10:47:33 121,500 ▼ 500 4 3,941
10:47:20 121,500 ▼ 500 10 3,937
10:47:14 121,000 ▼ 1,000 5 3,927
10:46:27 121,500 ▼ 500 1 3,922
10:46:08 121,500 ▼ 500 234 3,921
10:44:30 121,500 ▼ 500 1 3,687
10:44:01 122,000  0 5 3,686
10:42:49 121,500 ▼ 500 4 3,681
10:42:49 121,500 ▼ 500 21 3,677
10:39:21 122,000  0 11 3,656
10:35:43 122,000  0 1 3,645
10:35:26 122,000  0 3 3,644
10:34:59 122,000  0 11 3,641
10:32:16 122,000  0 1 3,630
10:31:58 122,000  0 2 3,629
10:31:58 122,000  0 13 3,627
10:31:43 122,000  0 1 3,614
10:31:34 122,000  0 1 3,613
10:31:20 122,000  0 1 3,612
10:31:20 122,000  0 2 3,611
10:30:37 122,000  0 1 3,609
10:30:26 122,000  0 37 3,608
10:30:26 122,000  0 2 3,571
10:29:12 122,000  0 2 3,569
10:28:23 122,500 ▲ 500 4 3,567
10:28:23 122,000  0 1 3,563
10:25:47 122,500 ▲ 500 2 3,562
10:25:35 123,000 ▲ 1,000 1 3,560
10:25:35 123,000 ▲ 1,000 1 3,559
10:25:35 122,500 ▲ 500 235 3,558
10:25:35 122,500 ▲ 500 75 3,323
10:25:35 122,000  0 210 3,248
10:24:42 122,000  0 10 3,038
10:23:47 122,000  0 1 3,028
10:23:25 122,000  0 106 3,027
10:23:25 122,000  0 100 2,921
10:23:24 122,000  0 15 2,821
10:20:45 122,500 ▲ 500 2 2,806
10:19:31 122,500 ▲ 500 42 2,804
10:19:31 122,500 ▲ 500 100 2,762
10:19:05 123,000 ▲ 1,000 6 2,662
10:18:05 123,000 ▲ 1,000 1 2,656
10:13:03 123,000 ▲ 1,000 5 2,655
10:12:58 123,000 ▲ 1,000 1 2,650
10:12:50 122,500 ▲ 500 1 2,649
10:12:31 122,500 ▲ 500 1 2,648
10:11:28 122,500 ▲ 500 1 2,647
10:09:30 122,500 ▲ 500 10 2,646
10:09:22 122,500 ▲ 500 30 2,636
10:09:06 122,500 ▲ 500 38 2,606
10:09:05 123,000 ▲ 1,000 5 2,568
10:07:19 123,000 ▲ 1,000 1 2,563
10:04:11 123,000 ▲ 1,000 3 2,562
10:02:04 123,000 ▲ 1,000 1 2,559
10:01:46 122,500 ▲ 500 2 2,558
10:01:40 123,000 ▲ 1,000 1 2,556
10:01:06 123,000 ▲ 1,000 1 2,555
09:57:36 123,000 ▲ 1,000 13 2,554
09:57:28 123,000 ▲ 1,000 3 2,541
09:55:10 123,000 ▲ 1,000 8 2,538
09:55:10 123,000 ▲ 1,000 10 2,530
09:55:06 123,000 ▲ 1,000 56 2,520
09:54:29 123,000 ▲ 1,000 5 2,464
09:52:38 123,000 ▲ 1,000 4 2,459
09:51:57 123,000 ▲ 1,000 60 2,455
09:51:46 123,000 ▲ 1,000 50 2,395
09:51:46 123,000 ▲ 1,000 1 2,345
09:50:54 123,000 ▲ 1,000 6 2,344
09:50:23 123,000 ▲ 1,000 1 2,338
09:49:37 123,000 ▲ 1,000 5 2,337
09:48:58 123,000 ▲ 1,000 5 2,332
09:48:53 123,000 ▲ 1,000 1 2,327
09:47:23 123,000 ▲ 1,000 1 2,326
09:46:48 123,000 ▲ 1,000 60 2,325
09:46:18 123,000 ▲ 1,000 5 2,265
09:45:45 122,500 ▲ 500 2 2,260
09:45:22 122,500 ▲ 500 6 2,258
09:45:22 122,500 ▲ 500 22 2,252
09:43:18 122,500 ▲ 500 100 2,230
09:42:22 122,500 ▲ 500 8 2,130
09:41:42 122,500 ▲ 500 45 2,122
09:37:12 122,500 ▲ 500 14 2,077
09:37:12 122,500 ▲ 500 86 2,063
09:37:04 122,000  0 30 1,977
09:33:11 122,500 ▲ 500 1 1,947
09:32:48 122,000  0 25 1,946
09:32:08 122,500 ▲ 500 63 1,921
09:32:08 122,500 ▲ 500 50 1,858
09:32:08 122,500 ▲ 500 15 1,808
09:31:53 123,000 ▲ 1,000 14 1,793
09:30:58 123,000 ▲ 1,000 1 1,779
09:30:03 123,000 ▲ 1,000 1 1,778
09:29:07 123,000 ▲ 1,000 1 1,777
09:27:17 123,000 ▲ 1,000 1 1,776
09:26:58 123,000 ▲ 1,000 55 1,775
09:26:54 123,000 ▲ 1,000 1 1,720
09:26:10 123,000 ▲ 1,000 30 1,719
09:25:26 123,000 ▲ 1,000 10 1,689
09:25:22 123,500 ▲ 1,500 3 1,679
09:25:04 123,500 ▲ 1,500 31 1,676
09:24:08 123,500 ▲ 1,500 2 1,645
09:23:57 123,000 ▲ 1,000 1 1,643
09:23:16 123,000 ▲ 1,000 4 1,642
09:23:11 123,500 ▲ 1,500 5 1,638
09:23:08 123,500 ▲ 1,500 5 1,633
09:22:28 123,500 ▲ 1,500 1 1,628
09:22:28 123,500 ▲ 1,500 10 1,627
09:21:19 123,000 ▲ 1,000 1 1,617
09:21:00 123,000 ▲ 1,000 6 1,616
09:20:45 123,000 ▲ 1,000 5 1,610
09:20:29 123,000 ▲ 1,000 20 1,605
09:19:56 123,000 ▲ 1,000 27 1,585
09:19:51 122,500 ▲ 500 25 1,558
09:19:24 123,000 ▲ 1,000 1 1,533
09:19:15 123,000 ▲ 1,000 34 1,532
09:19:15 123,000 ▲ 1,000 27 1,498
09:19:12 123,000 ▲ 1,000 5 1,471
09:18:51 123,000 ▲ 1,000 4 1,466
09:18:51 122,500 ▲ 500 5 1,462
09:17:56 123,000 ▲ 1,000 2 1,457
09:17:55 123,000 ▲ 1,000 3 1,455
09:16:57 123,000 ▲ 1,000 1 1,452
09:16:56 123,000 ▲ 1,000 110 1,451
09:16:55 123,000 ▲ 1,000 172 1,341
09:16:55 123,000 ▲ 1,000 100 1,169
09:16:55 123,000 ▲ 1,000 1 1,069
09:16:16 123,000 ▲ 1,000 1 1,068
09:15:32 122,500 ▲ 500 14 1,067
09:15:32 122,500 ▲ 500 1 1,053
09:15:22 122,500 ▲ 500 2 1,052
09:14:58 122,500 ▲ 500 1 1,050
09:14:48 123,000 ▲ 1,000 1 1,049
09:14:42 122,500 ▲ 500 9 1,048
09:14:41 122,500 ▲ 500 41 1,039
09:13:10 122,500 ▲ 500 11 998
09:13:10 122,500 ▲ 500 39 987
09:13:06 122,500 ▲ 500 12 948
09:11:41 122,500 ▲ 500 1 936
09:11:17 122,500 ▲ 500 7 935
09:11:03 122,500 ▲ 500 3 928
09:10:11 122,500 ▲ 500 5 925
09:09:51 122,500 ▲ 500 10 920
09:09:37 122,500 ▲ 500 19 910
09:09:04 122,500 ▲ 500 30 891
09:09:02 122,500 ▲ 500 20 861
09:08:47 122,500 ▲ 500 32 841
09:08:37 122,000  0 20 809
09:08:14 122,000  0 20 789
09:07:53 122,000  0 50 769
09:07:42 122,000  0 30 719
09:07:19 122,000  0 3 689
09:07:07 122,000  0 2 686
09:06:58 122,000  0 37 684
09:06:58 122,000  0 5 647
09:06:49 122,500 ▲ 500 71 642
09:06:48 122,500 ▲ 500 55 571
09:06:45 122,500 ▲ 500 16 516
09:06:42 122,500 ▲ 500 40 500
09:06:32 123,000 ▲ 1,000 1 460
09:04:51 123,000 ▲ 1,000 5 459
09:04:41 122,500 ▲ 500 3 454
09:04:32 122,500 ▲ 500 5 451
09:04:23 122,500 ▲ 500 1 446
09:04:19 123,000 ▲ 1,000 5 445
09:03:59 123,000 ▲ 1,000 1 440
09:03:56 123,000 ▲ 1,000 14 439
09:03:46 122,500 ▲ 500 16 425
09:03:40 122,500 ▲ 500 116 409
09:03:29 123,000 ▲ 1,000 4 293
09:03:29 123,000 ▲ 1,000 1 289
09:03:25 123,000 ▲ 1,000 12 288
09:03:21 122,500 ▲ 500 27 276
09:02:57 123,000 ▲ 1,000 1 249
09:02:30 122,500 ▲ 500 5 248
09:01:43 122,500 ▲ 500 30 243
09:00:41 122,000  0 30 213
09:00:30 121,500 ▼ 500 183 183

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 14:32    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,180.35 ▼ 4.53 -0.21%
코스닥 741.59 ▼ 1.93 -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.