일성건설
(013360)
코스피
건설업
액면가 500원
  11.13 15:29

1,300 (1,310)   [시가/고가/저가] 1,310 / 1,315 / 1,285 
전일비/등락률 ▼ 10 (-0.76%) 매도호가/호가잔량 1,305 / 7,757
거래량/전일동시간대비 119,940 /▼ 8,701 매수호가/호가잔량 1,300 / 377
상한가/하한가 1,700 / 920 총매도/총매수잔량 69,191 / 41,273

매도잔량 호가 매수잔량
8,350 1,350 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4,847 1,345
4,651 1,340
4,133 1,335
4,563 1,330
4,041 1,325
2,225 1,320
14,232 1,315
14,392 1,310
7,757 1,305
 
1,300 377
1,290 10,167
1,285 2,271
1,280 7,195
1,275 1,649
1,270 3,618
1,265 1,063
1,260 4,062
1,255 5,587
1,250 5,284
 
총매도잔량 순매수잔량 총매수잔량
69,191 -27,918 41,273
시간외잔량 시간외잔량
3,625 0
 
일성건설 013360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,122.45 (-18.47)    FUTURE 281.85 (-2.25)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 1,300 ▼ 10 1 119,940
15:30:16 1,300 ▼ 10 7,017 119,939
15:19:55 1,290 ▼ 20 1 112,922
15:19:33 1,295 ▼ 15 155 112,921
15:19:20 1,295 ▼ 15 1 112,766
15:18:39 1,295 ▼ 15 540 112,765
15:17:01 1,285 ▼ 25 1 112,225
15:16:58 1,285 ▼ 25 519 112,224
15:15:24 1,290 ▼ 20 83 111,705
15:15:00 1,285 ▼ 25 94 111,622
15:12:20 1,290 ▼ 20 5 111,528
15:12:09 1,290 ▼ 20 5 111,523
15:11:43 1,285 ▼ 25 1,000 111,518
15:11:30 1,295 ▼ 15 339 110,518
15:09:18 1,285 ▼ 25 94 110,179
15:06:54 1,290 ▼ 20 10 110,085
15:06:35 1,285 ▼ 25 76 110,075
15:06:27 1,285 ▼ 25 18 109,999
15:06:18 1,285 ▼ 25 243 109,981
15:06:18 1,285 ▼ 25 386 109,387
15:06:18 1,285 ▼ 25 516 109,001
15:06:18 1,285 ▼ 25 351 109,738
15:06:18 1,285 ▼ 25 234 108,485
15:06:08 1,285 ▼ 25 7,602 108,251
15:06:08 1,290 ▼ 20 9,668 100,649
15:03:36 1,290 ▼ 20 94 90,981
15:03:30 1,295 ▼ 15 260 90,887
15:00:45 1,290 ▼ 20 93 90,627
14:57:54 1,290 ▼ 20 94 90,534
14:55:03 1,290 ▼ 20 94 90,440
14:55:03 1,290 ▼ 20 50 90,346
14:54:17 1,295 ▼ 15 20 90,296
14:52:21 1,290 ▼ 20 6,500 90,276
14:52:12 1,290 ▼ 20 93 83,776
14:52:11 1,295 ▼ 15 60 83,683
14:49:21 1,295 ▼ 15 94 83,623
14:49:02 1,300 ▼ 10 593 83,529
14:46:31 1,295 ▼ 15 77 82,936
14:46:30 1,295 ▼ 15 17 82,859
14:44:47 1,295 ▼ 15 83 82,842
14:43:40 1,295 ▼ 15 11 82,759
14:43:36 1,295 ▼ 15 89 82,748
14:41:52 1,290 ▼ 20 4,321 82,659
14:40:50 1,290 ▼ 20 93 78,338
14:38:00 1,295 ▼ 15 5 78,245
14:35:41 1,300 ▼ 10 1 78,240
14:35:10 1,290 ▼ 20 94 78,239
14:32:20 1,290 ▼ 20 93 78,145
14:31:16 1,300 ▼ 10 100 78,052
14:29:30 1,290 ▼ 20 94 77,952
14:26:40 1,290 ▼ 20 94 77,858
14:25:30 1,295 ▼ 15 91 77,764
14:24:16 1,290 ▼ 20 20 77,673
14:23:50 1,290 ▼ 20 94 77,653
14:21:00 1,295 ▼ 15 2 77,559
14:18:10 1,290 ▼ 20 94 77,557
14:15:33 1,295 ▼ 15 9 77,463
14:15:32 1,295 ▼ 15 10 77,454
14:15:20 1,295 ▼ 15 75 77,444
14:14:18 1,295 ▼ 15 1,000 77,369
14:12:30 1,295 ▼ 15 94 76,369
14:11:43 1,300 ▼ 10 5 76,275
14:09:40 1,295 ▼ 15 86 76,270
14:09:40 1,295 ▼ 15 93 76,184
14:06:50 1,295 ▼ 15 94 76,091
14:04:51 1,300 ▼ 10 1 75,997
14:04:00 1,295 ▼ 15 94 75,996
14:02:54 1,295 ▼ 15 336 75,902
14:01:10 1,300 ▼ 10 6 75,566
13:59:07 1,305 ▼ 5 1 75,560
13:58:20 1,300 ▼ 10 94 75,559
13:55:35 1,305 ▼ 5 3 75,465
13:55:30 1,295 ▼ 15 94 75,462
13:54:43 1,305 ▼ 5 129 75,368
13:54:00 1,305 ▼ 5 1 75,239
13:53:00 1,295 ▼ 15 6,941 75,238
13:52:40 1,295 ▼ 15 94 68,297
13:49:50 1,295 ▼ 15 93 68,203
13:47:00 1,295 ▼ 15 94 68,110
13:44:10 1,295 ▼ 15 94 68,016
13:41:20 1,295 ▼ 15 93 67,922
13:40:17 1,295 ▼ 15 500 67,829
13:38:42 1,295 ▼ 15 100 67,329
13:38:30 1,295 ▼ 15 94 67,229
13:38:13 1,300 ▼ 10 12 67,135
13:35:40 1,295 ▼ 15 94 67,123
13:32:50 1,295 ▼ 15 94 67,029
13:32:10 1,300 ▼ 10 3,047 66,935
13:30:00 1,300 ▼ 10 93 63,888
13:27:10 1,300 ▼ 10 94 63,795
13:24:20 1,300 ▼ 10 94 63,701
13:21:30 1,300 ▼ 10 94 63,607
13:18:40 1,300 ▼ 10 93 63,513
13:16:14 1,305 ▼ 5 518 63,420
13:16:14 1,305 ▼ 5 5,000 62,902
13:16:05 1,305 ▼ 5 1 57,902
13:15:50 1,305 ▼ 5 94 57,901
13:13:00 1,305 ▼ 5 94 57,807
13:12:13 1,310  0 1 57,713
13:10:10 1,305 ▼ 5 93 57,712
13:07:38 1,310  0 1 57,619
13:07:36 1,305 ▼ 5 2,564 57,618
13:07:32 1,305 ▼ 5 1 55,054
13:07:20 1,300 ▼ 10 94 55,053
13:05:51 1,305 ▼ 5 1,266 54,959
13:04:30 1,300 ▼ 10 2,140 53,693
13:04:30 1,300 ▼ 10 94 51,553
13:01:40 1,300 ▼ 10 94 51,459
13:01:35 1,305 ▼ 5 1 51,365
12:58:50 1,300 ▼ 10 93 51,364
12:56:00 1,300 ▼ 10 94 51,271
12:53:10 1,300 ▼ 10 94 51,177
12:50:20 1,300 ▼ 10 94 51,083
12:49:58 1,305 ▼ 5 2 50,989
12:49:54 1,305 ▼ 5 8 50,987
12:47:30 1,300 ▼ 10 93 50,979
12:44:40 1,300 ▼ 10 94 50,886
12:42:11 1,305 ▼ 5 556 50,792
12:41:50 1,300 ▼ 10 94 50,236
12:40:01 1,305 ▼ 5 2 50,142
12:39:55 1,305 ▼ 5 4 50,140
12:39:00 1,300 ▼ 10 93 50,136
12:36:10 1,300 ▼ 10 94 50,043
12:33:20 1,300 ▼ 10 94 49,949
12:30:38 1,305 ▼ 5 1 49,855
12:30:30 1,300 ▼ 10 94 49,854
12:29:31 1,305 ▼ 5 1 49,760
12:27:40 1,300 ▼ 10 93 49,759
12:26:25 1,305 ▼ 5 1 49,666
12:26:05 1,305 ▼ 5 1 49,665
12:24:50 1,300 ▼ 10 94 49,664
12:24:38 1,305 ▼ 5 1 49,570
12:22:00 1,300 ▼ 10 94 49,569
12:21:35 1,305 ▼ 5 1 49,475
12:19:10 1,300 ▼ 10 94 49,474
12:16:20 1,300 ▼ 10 93 49,380
12:13:30 1,300 ▼ 10 94 49,287
12:10:40 1,300 ▼ 10 94 49,193
12:10:08 1,300 ▼ 10 37 49,099
12:08:49 1,300 ▼ 10 1,000 49,062
12:08:15 1,300 ▼ 10 5,085 48,062
12:07:50 1,300 ▼ 10 93 42,977
12:05:53 1,305 ▼ 5 2 42,884
12:05:00 1,300 ▼ 10 94 42,882
12:03:48 1,305 ▼ 5 2 42,788
12:02:17 1,305 ▼ 5 1 42,786
12:02:10 1,300 ▼ 10 94 42,785
12:00:13 1,305 ▼ 5 1 42,691
11:59:20 1,295 ▼ 15 94 42,690
11:59:12 1,305 ▼ 5 1 42,596
11:56:30 1,295 ▼ 15 93 42,595
11:53:40 1,295 ▼ 15 94 42,502
11:50:50 1,295 ▼ 15 94 42,408
11:48:00 1,295 ▼ 15 94 42,314
11:46:42 1,300 ▼ 10 59 42,220
11:46:35 1,300 ▼ 10 14 42,161
11:45:10 1,295 ▼ 15 93 42,147
11:42:20 1,295 ▼ 15 94 42,054
11:42:06 1,295 ▼ 15 480 41,960
11:42:04 1,300 ▼ 10 2,000 41,480
11:39:30 1,295 ▼ 15 94 39,480
11:36:40 1,295 ▼ 15 93 39,386
11:33:50 1,295 ▼ 15 94 39,293
11:31:00 1,295 ▼ 15 94 39,199
11:28:10 1,295 ▼ 15 94 39,105
11:26:51 1,300 ▼ 10 64 39,011
11:26:43 1,300 ▼ 10 107 38,947
11:26:31 1,300 ▼ 10 182 38,840
11:26:25 1,300 ▼ 10 63 38,658
11:25:20 1,295 ▼ 15 93 38,595
11:25:14 1,295 ▼ 15 2,627 38,502
11:22:51 1,295 ▼ 15 50 35,875
11:22:30 1,295 ▼ 15 94 35,825
11:21:12 1,295 ▼ 15 1 35,731
11:20:48 1,305 ▼ 5 4 35,730
11:20:41 1,300 ▼ 10 57 35,726
11:19:40 1,300 ▼ 10 37 35,669
11:17:28 1,300 ▼ 10 4,300 35,632
11:16:50 1,300 ▼ 10 94 31,332
11:15:15 1,300 ▼ 10 100 31,238
11:14:00 1,300 ▼ 10 93 31,138
11:11:10 1,300 ▼ 10 94 31,045
11:11:04 1,305 ▼ 5 17 30,951
11:10:55 1,305 ▼ 5 193 30,934
11:10:40 1,305 ▼ 5 151 30,741
11:08:20 1,305 ▼ 5 94 30,590
11:06:19 1,305 ▼ 5 90 30,496
11:05:30 1,305 ▼ 5 93 30,406
11:03:43 1,305 ▼ 5 72 30,313
11:02:40 1,300 ▼ 10 94 30,241
11:00:46 1,305 ▼ 5 294 30,147
11:00:39 1,305 ▼ 5 334 29,853
10:59:50 1,300 ▼ 10 94 29,519
10:58:52 1,300 ▼ 10 100 29,425
10:57:00 1,300 ▼ 10 94 29,325
10:54:38 1,310  0 845 29,231
10:54:18 1,300 ▼ 10 66 28,386
10:54:10 1,300 ▼ 10 93 28,320
10:51:20 1,300 ▼ 10 94 28,227
10:49:21 1,300 ▼ 10 555 28,133
10:48:30 1,300 ▼ 10 94 27,578
10:45:40 1,300 ▼ 10 94 27,484
10:42:50 1,300 ▼ 10 93 27,390
10:42:28 1,300 ▼ 10 1,197 27,297
10:40:00 1,300 ▼ 10 94 26,100
10:39:59 1,300 ▼ 10 700 26,006
10:39:59 1,305 ▼ 5 500 25,306
10:37:10 1,300 ▼ 10 94 24,806
10:34:20 1,300 ▼ 10 93 24,712
10:25:33 1,300 ▼ 10 272 24,619
10:24:23 1,300 ▼ 10 271 24,347
10:22:32 1,300 ▼ 10 85 24,076
10:20:40 1,300 ▼ 10 534 23,991
10:20:36 1,300 ▼ 10 466 23,457
10:20:21 1,300 ▼ 10 100 22,991
10:17:07 1,300 ▼ 10 2,000 22,891
10:14:23 1,300 ▼ 10 300 20,891
10:08:11 1,300 ▼ 10 124 20,591
10:04:42 1,300 ▼ 10 2 20,467
10:02:06 1,310  0 776 20,465
10:00:42 1,300 ▼ 10 320 19,689
09:54:36 1,300 ▼ 10 1,000 19,369
09:51:26 1,300 ▼ 10 2,930 18,369
09:46:47 1,305 ▼ 5 18 15,439
09:46:47 1,305 ▼ 5 982 15,421
09:46:25 1,300 ▼ 10 800 14,439
09:44:44 1,310  0 1 13,639
09:43:42 1,300 ▼ 10 1 13,638
09:43:31 1,305 ▼ 5 256 13,637
09:43:30 1,305 ▼ 5 17 13,381
09:41:49 1,305 ▼ 5 60 13,364
09:39:57 1,305 ▼ 5 1 13,304
09:38:44 1,305 ▼ 5 130 13,303
09:38:06 1,310  0 892 13,173
09:35:01 1,305 ▼ 5 391 12,281
09:30:12 1,310  0 18 11,890
09:26:44 1,310  0 160 11,872
09:26:33 1,310  0 200 11,712
09:26:02 1,310  0 617 11,512
09:25:44 1,310  0 1,600 10,895
09:25:05 1,315 ▲ 5 362 9,295
09:24:44 1,310  0 607 8,933
09:17:43 1,310  0 514 8,326
09:16:08 1,310  0 100 7,812
09:14:20 1,300 ▼ 10 370 7,712
09:12:13 1,300 ▼ 10 2,200 7,342
09:11:55 1,300 ▼ 10 100 5,142
09:11:37 1,310  0 746 5,042
09:11:37 1,305 ▼ 5 254 4,296
09:09:50 1,305 ▼ 5 46 4,042
09:09:47 1,305 ▼ 5 154 3,996
09:09:43 1,305 ▼ 5 477 3,842
09:09:12 1,305 ▼ 5 70 3,365
09:09:02 1,300 ▼ 10 100 3,295
09:07:29 1,300 ▼ 10 1,764 3,195
09:07:07 1,305 ▼ 5 10 1,431
09:04:58 1,305 ▼ 5 70 1,421
09:01:20 1,310  0 148 1,351
09:01:20 1,310  0 52 1,203
09:00:53 1,310  0 300 1,151
09:00:15 1,310  0 851 851

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.13 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,122.45 ▼ 18.47 -0.86%
코스닥 661.85 ▼ 3.29 -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.