일성건설
(013360)
코스피
건설업
액면가 500원
  07.24 15:59

1,280 (1,345)   [시가/고가/저가] 1,350 / 1,355 / 1,270 
전일비/등락률 ▼ 65 (-4.83%) 매도호가/호가잔량 1,285 / 2,051
거래량/전일동시간대비 402,903 /▲ 273,175 매수호가/호가잔량 1,280 / 1,940
상한가/하한가 1,745 / 945 총매도/총매수잔량 33,181 / 61,811

매도잔량 호가 매수잔량
3,415 1,330 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,850 1,325
11,215 1,320
308 1,315
6,200 1,310
3,437 1,305
1,110 1,300
375 1,295
1,220 1,290
2,051 1,285
 
1,280 1,940
1,275 4,591
1,270 1,501
1,265 15,820
1,260 29,932
1,255 1,341
1,250 2,985
1,245 280
1,240 2,211
1,235 1,210
 
총매도잔량 순매수잔량 총매수잔량
33,181 28,630 61,811
시간외잔량 시간외잔량
0 1
 
일성건설 013360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,082.30 (-19.15)    FUTURE 274.05 (-2.40)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:34 1,280 ▼ 65 132 402,903
15:30:30 1,280 ▼ 65 4,484 402,771
15:19:29 1,285 ▼ 60 2 398,287
15:19:13 1,285 ▼ 60 15 398,285
15:19:13 1,285 ▼ 60 43 398,270
15:19:13 1,285 ▼ 60 1,390 398,227
15:16:20 1,290 ▼ 55 20 396,837
15:15:40 1,290 ▼ 55 19 396,817
15:13:58 1,290 ▼ 55 1,173 396,798
15:12:39 1,290 ▼ 55 1 395,625
15:12:28 1,285 ▼ 60 7 395,624
15:12:28 1,285 ▼ 60 5,500 395,617
15:12:07 1,290 ▼ 55 1 390,117
15:11:28 1,285 ▼ 60 2,293 390,116
15:09:35 1,285 ▼ 60 1 387,823
15:08:48 1,285 ▼ 60 1 387,822
15:08:13 1,280 ▼ 65 6 387,821
15:06:41 1,285 ▼ 60 1 387,815
15:03:47 1,285 ▼ 60 1 387,814
15:03:23 1,285 ▼ 60 2 387,813
15:03:16 1,285 ▼ 60 1 387,811
15:03:07 1,280 ▼ 65 75 387,810
15:02:32 1,280 ▼ 65 100 387,735
15:02:25 1,280 ▼ 65 20 387,635
15:01:49 1,280 ▼ 65 8 387,615
15:01:00 1,280 ▼ 65 200 387,607
15:00:45 1,280 ▼ 65 6 387,407
15:00:30 1,280 ▼ 65 200 387,401
14:57:37 1,280 ▼ 65 40 387,201
14:56:17 1,280 ▼ 65 1 387,161
14:56:07 1,275 ▼ 70 475 387,160
14:56:00 1,275 ▼ 70 2,000 386,685
14:55:14 1,275 ▼ 70 2 384,685
14:53:50 1,275 ▼ 70 10 384,683
14:53:43 1,275 ▼ 70 10 384,673
14:52:18 1,275 ▼ 70 2 384,663
14:52:10 1,275 ▼ 70 1 384,661
14:51:43 1,275 ▼ 70 100 384,660
14:51:43 1,270 ▼ 75 164 384,560
14:51:43 1,270 ▼ 75 1,836 384,396
14:49:12 1,275 ▼ 70 1 382,560
14:48:46 1,270 ▼ 75 300 382,559
14:48:09 1,275 ▼ 70 50 382,259
14:48:05 1,275 ▼ 70 1 382,209
14:47:53 1,270 ▼ 75 5 382,208
14:47:20 1,270 ▼ 75 1,530 382,203
14:47:15 1,270 ▼ 75 12,826 380,673
14:45:21 1,275 ▼ 70 1,354 367,847
14:44:33 1,275 ▼ 70 237 366,493
14:42:53 1,275 ▼ 70 15 366,256
14:42:39 1,275 ▼ 70 600 366,241
14:42:31 1,275 ▼ 70 1 365,641
14:42:16 1,275 ▼ 70 2 365,640
14:41:44 1,270 ▼ 75 300 365,638
14:41:14 1,275 ▼ 70 13 365,338
14:40:26 1,270 ▼ 75 20 365,325
14:39:46 1,270 ▼ 75 2 365,305
14:39:03 1,270 ▼ 75 1,560 365,303
14:37:56 1,275 ▼ 70 4 363,743
14:37:55 1,275 ▼ 70 472 363,739
14:37:39 1,275 ▼ 70 28 363,267
14:37:37 1,275 ▼ 70 1,700 363,239
14:35:36 1,275 ▼ 70 2,000 361,539
14:35:05 1,270 ▼ 75 1,445 359,539
14:35:05 1,270 ▼ 75 89 358,094
14:34:34 1,275 ▼ 70 6 358,005
14:34:21 1,275 ▼ 70 3 357,999
14:34:15 1,275 ▼ 70 10 357,996
14:34:15 1,275 ▼ 70 936 357,986
14:34:15 1,275 ▼ 70 2,000 357,050
14:34:12 1,275 ▼ 70 10 355,050
14:34:09 1,275 ▼ 70 13,107 355,040
14:34:08 1,280 ▼ 65 10 341,933
14:34:04 1,280 ▼ 65 10 341,923
14:34:04 1,280 ▼ 65 1,000 341,913
14:34:00 1,280 ▼ 65 10 340,913
14:33:55 1,280 ▼ 65 10 340,903
14:33:51 1,280 ▼ 65 10 340,893
14:33:45 1,280 ▼ 65 2 340,883
14:33:41 1,280 ▼ 65 2 340,881
14:33:37 1,280 ▼ 65 5 340,879
14:32:44 1,280 ▼ 65 1,005 340,874
14:32:35 1,280 ▼ 65 195 339,869
14:32:35 1,280 ▼ 65 200 339,674
14:32:22 1,280 ▼ 65 10 339,474
14:31:49 1,280 ▼ 65 7 339,464
14:31:34 1,280 ▼ 65 1,445 339,457
14:31:21 1,280 ▼ 65 1 338,012
14:31:17 1,280 ▼ 65 1 338,011
14:29:39 1,275 ▼ 70 1 338,010
14:28:29 1,275 ▼ 70 100 338,009
14:28:00 1,275 ▼ 70 1 337,909
14:27:49 1,275 ▼ 70 1 337,908
14:27:42 1,275 ▼ 70 3,108 337,907
14:27:42 1,280 ▼ 65 1,892 334,799
14:27:40 1,280 ▼ 65 1,000 332,907
14:24:27 1,285 ▼ 60 493 331,907
14:24:27 1,285 ▼ 60 1,000 331,414
14:24:25 1,285 ▼ 60 2,300 330,414
14:24:08 1,285 ▼ 60 2 328,114
14:23:48 1,285 ▼ 60 2,000 328,112
14:23:42 1,285 ▼ 60 2,001 326,112
14:20:26 1,285 ▼ 60 1 324,111
14:19:02 1,290 ▼ 55 1 324,110
14:17:32 1,285 ▼ 60 30 324,109
14:15:41 1,290 ▼ 55 1,577 324,079
14:15:41 1,290 ▼ 55 678 322,502
14:15:41 1,290 ▼ 55 2,877 321,824
14:15:41 1,290 ▼ 55 1,500 318,947
14:10:21 1,290 ▼ 55 1 317,447
14:07:03 1,290 ▼ 55 340 317,446
14:04:04 1,300 ▼ 45 2 317,106
14:02:47 1,290 ▼ 55 1 317,104
13:59:25 1,300 ▼ 45 15 317,103
13:57:08 1,300 ▼ 45 10 317,088
13:57:08 1,295 ▼ 50 20 317,078
13:56:12 1,295 ▼ 50 1,000 317,058
13:55:51 1,295 ▼ 50 161 316,058
13:54:58 1,300 ▼ 45 9 315,897
13:54:58 1,295 ▼ 50 991 315,888
13:54:03 1,290 ▼ 55 1,648 314,897
13:52:41 1,290 ▼ 55 1 313,249
13:51:59 1,295 ▼ 50 2 313,248
13:51:21 1,295 ▼ 50 600 313,246
13:50:37 1,295 ▼ 50 1,327 312,646
13:50:09 1,295 ▼ 50 73 311,319
13:45:03 1,300 ▼ 45 398 311,246
13:43:59 1,300 ▼ 45 1 310,848
13:43:38 1,295 ▼ 50 766 310,847
13:43:38 1,295 ▼ 50 1,040 310,081
13:43:38 1,295 ▼ 50 3 309,041
13:43:13 1,295 ▼ 50 1,390 309,038
13:42:36 1,295 ▼ 50 1 307,648
13:40:55 1,300 ▼ 45 1 307,647
13:40:23 1,300 ▼ 45 10 307,646
13:39:19 1,300 ▼ 45 5 307,636
13:39:08 1,300 ▼ 45 50 307,631
13:36:31 1,300 ▼ 45 12 307,581
13:36:25 1,300 ▼ 45 111 307,569
13:35:45 1,300 ▼ 45 10 307,458
13:35:02 1,295 ▼ 50 1 307,448
13:34:24 1,300 ▼ 45 600 307,447
13:33:41 1,300 ▼ 45 503 306,847
13:33:04 1,300 ▼ 45 10 306,344
13:31:44 1,300 ▼ 45 2 306,334
13:26:07 1,300 ▼ 45 1 306,332
13:26:07 1,295 ▼ 50 5 306,331
13:24:56 1,290 ▼ 55 1 306,326
13:19:06 1,295 ▼ 50 787 306,325
13:19:06 1,295 ▼ 50 10 305,538
13:18:49 1,295 ▼ 50 10 305,528
13:18:23 1,295 ▼ 50 1 305,518
13:18:08 1,295 ▼ 50 3,000 305,517
13:16:32 1,290 ▼ 55 2,000 302,517
13:15:15 1,290 ▼ 55 400 300,517
13:14:59 1,290 ▼ 55 2,007 300,117
13:14:50 1,290 ▼ 55 1 298,110
13:13:30 1,295 ▼ 50 3,292 298,109
13:13:01 1,300 ▼ 45 100 294,817
13:11:29 1,295 ▼ 50 1,348 294,717
12:59:09 1,300 ▼ 45 11 293,369
12:59:05 1,300 ▼ 45 1,000 293,358
12:57:09 1,295 ▼ 50 400 292,358
12:56:16 1,295 ▼ 50 3,670 291,958
12:54:43 1,300 ▼ 45 138 288,288
12:54:12 1,300 ▼ 45 2 288,150
12:52:49 1,300 ▼ 45 376 288,148
12:50:29 1,300 ▼ 45 130 287,772
12:49:17 1,300 ▼ 45 1,000 287,642
12:47:21 1,300 ▼ 45 30 286,642
12:46:58 1,300 ▼ 45 1,206 286,612
12:45:22 1,300 ▼ 45 1,700 285,406
12:42:57 1,305 ▼ 40 1,000 283,706
12:37:17 1,300 ▼ 45 400 282,706
12:36:17 1,300 ▼ 45 5 282,306
12:36:08 1,300 ▼ 45 10 282,301
12:36:06 1,300 ▼ 45 10 282,291
12:34:14 1,305 ▼ 40 4 282,281
12:33:56 1,305 ▼ 40 89 282,277
12:33:13 1,300 ▼ 45 30 282,188
12:31:07 1,300 ▼ 45 10 282,158
12:30:26 1,305 ▼ 40 30 282,148
12:30:25 1,300 ▼ 45 100 282,118
12:29:38 1,305 ▼ 40 3,000 282,018
12:28:29 1,305 ▼ 40 7 279,018
12:27:42 1,305 ▼ 40 1 279,011
12:27:16 1,300 ▼ 45 401 279,010
12:27:16 1,300 ▼ 45 624 278,609
12:27:16 1,300 ▼ 45 1,230 277,985
12:27:16 1,300 ▼ 45 1,205 276,755
12:25:04 1,300 ▼ 45 10 275,550
12:24:09 1,305 ▼ 40 300 275,540
12:21:25 1,300 ▼ 45 1 275,240
12:20:55 1,305 ▼ 40 700 275,239
12:17:38 1,305 ▼ 40 2,112 274,539
12:17:38 1,305 ▼ 40 1,500 272,427
12:16:02 1,310 ▼ 35 10 270,927
12:15:40 1,310 ▼ 35 4 270,917
12:13:35 1,315 ▼ 30 75 270,913
12:13:35 1,310 ▼ 35 925 270,838
12:13:29 1,310 ▼ 35 1 269,913
12:12:52 1,305 ▼ 40 420 269,912
12:11:52 1,305 ▼ 40 1 269,492
12:09:28 1,300 ▼ 45 340 269,491
12:09:13 1,295 ▼ 50 6,491 269,151
12:08:39 1,295 ▼ 50 7,272 262,660
12:08:19 1,295 ▼ 50 10 255,388
12:08:06 1,295 ▼ 50 50 255,378
12:07:31 1,290 ▼ 55 880 255,328
12:07:31 1,290 ▼ 55 512 254,448
12:07:31 1,290 ▼ 55 1,802 253,936
12:07:31 1,290 ▼ 55 50 252,134
12:07:29 1,290 ▼ 55 2,084 252,084
12:06:17 1,290 ▼ 55 247 250,000
12:05:24 1,290 ▼ 55 300 249,753
12:04:57 1,290 ▼ 55 4,000 249,453
12:04:43 1,290 ▼ 55 5,000 245,453
12:04:34 1,295 ▼ 50 10,092 240,453
12:03:49 1,295 ▼ 50 10 230,361
12:03:46 1,300 ▼ 45 200 230,351
12:02:55 1,300 ▼ 45 7,530 230,151
12:00:11 1,305 ▼ 40 50 222,621
11:59:01 1,300 ▼ 45 2 222,571
11:57:37 1,300 ▼ 45 1,500 222,569
11:57:24 1,300 ▼ 45 13 221,069
11:56:46 1,305 ▼ 40 2,259 221,056
11:54:04 1,305 ▼ 40 100 218,797
11:53:12 1,310 ▼ 35 1 218,697
11:50:50 1,310 ▼ 35 1 218,696
11:48:30 1,310 ▼ 35 1 218,695
11:48:00 1,310 ▼ 35 2 218,694
11:41:18 1,305 ▼ 40 1,613 218,692
11:41:18 1,305 ▼ 40 3,000 217,079
11:40:53 1,305 ▼ 40 200 214,079
11:35:14 1,305 ▼ 40 300 213,879
11:34:24 1,305 ▼ 40 40 213,579
11:33:53 1,305 ▼ 40 1,000 213,539
11:33:10 1,305 ▼ 40 2,041 212,539
11:29:49 1,305 ▼ 40 2,007 210,498
11:29:13 1,310 ▼ 35 1,000 208,491
11:28:40 1,310 ▼ 35 1,000 207,491
11:25:07 1,310 ▼ 35 1,000 206,491
11:23:56 1,310 ▼ 35 5 205,491
11:21:33 1,310 ▼ 35 300 205,486
11:20:48 1,310 ▼ 35 500 205,186
11:20:32 1,310 ▼ 35 500 204,686
11:14:16 1,310 ▼ 35 99 204,186
11:14:13 1,310 ▼ 35 50 204,087
11:13:58 1,310 ▼ 35 30 204,037
11:13:44 1,310 ▼ 35 20 204,007
11:13:30 1,310 ▼ 35 10 203,987
11:13:19 1,310 ▼ 35 10 203,977
11:11:13 1,310 ▼ 35 1,000 203,967
11:09:05 1,310 ▼ 35 5 202,967
11:08:56 1,310 ▼ 35 7 202,962
11:06:17 1,320 ▼ 25 1 202,955
11:06:10 1,300 ▼ 45 805 202,954
11:06:10 1,300 ▼ 45 18,345 202,149
11:06:10 1,300 ▼ 45 3,231 183,804
11:06:10 1,300 ▼ 45 3,219 180,573
11:06:10 1,295 ▼ 50 1 177,354
11:06:10 1,300 ▼ 45 38,009 177,353
11:06:10 1,305 ▼ 40 21,248 139,344
11:06:10 1,310 ▼ 35 16,852 118,096
11:06:10 1,315 ▼ 30 7,302 101,244
11:06:10 1,320 ▼ 25 989 93,942
11:06:05 1,325 ▼ 20 16 92,953
11:04:22 1,325 ▼ 20 1 92,937
11:04:08 1,320 ▼ 25 215 92,936
11:04:03 1,325 ▼ 20 2 92,721
11:04:00 1,325 ▼ 20 812 92,719
10:59:20 1,325 ▼ 20 1 91,907
10:58:59 1,325 ▼ 20 1 91,906
10:52:25 1,325 ▼ 20 15 91,905
10:51:57 1,320 ▼ 25 9 91,890
10:51:53 1,320 ▼ 25 1 91,881
10:51:00 1,320 ▼ 25 200 91,880
10:50:05 1,320 ▼ 25 12 91,680
10:48:13 1,320 ▼ 25 2 91,668
10:48:00 1,320 ▼ 25 30 91,666
10:47:12 1,320 ▼ 25 3 91,636
10:46:23 1,315 ▼ 30 2,500 91,633
10:46:13 1,320 ▼ 25 200 89,133
10:45:48 1,320 ▼ 25 10 88,933
10:40:44 1,315 ▼ 30 4,000 88,923
10:38:33 1,325 ▼ 20 1 84,923
10:38:22 1,315 ▼ 30 1,754 84,922
10:38:22 1,320 ▼ 25 48 83,168
10:36:25 1,325 ▼ 20 2 83,120
10:35:18 1,325 ▼ 20 2 83,118
10:34:34 1,325 ▼ 20 94 83,116
10:34:17 1,325 ▼ 20 1 83,022
10:31:08 1,320 ▼ 25 2 83,021
10:30:30 1,325 ▼ 20 581 83,019
10:30:30 1,320 ▼ 25 419 82,438
10:28:14 1,320 ▼ 25 2 82,019
10:25:29 1,315 ▼ 30 70 82,017
10:16:06 1,320 ▼ 25 10 81,947
10:13:35 1,315 ▼ 30 500 81,937
10:10:49 1,315 ▼ 30 50 81,437
10:09:14 1,315 ▼ 30 200 81,387
10:07:02 1,320 ▼ 25 1 81,187
10:06:55 1,315 ▼ 30 1,752 81,186
10:06:42 1,315 ▼ 30 5 79,434
10:06:23 1,315 ▼ 30 15 79,429
10:06:03 1,315 ▼ 30 15 79,414
10:06:01 1,315 ▼ 30 400 79,399
10:05:54 1,315 ▼ 30 113 78,999
10:04:01 1,315 ▼ 30 400 78,886
10:03:56 1,315 ▼ 30 400 78,486
10:02:51 1,315 ▼ 30 3 78,086
10:02:37 1,320 ▼ 25 30 78,083
10:00:10 1,315 ▼ 30 2,140 78,053
10:00:09 1,315 ▼ 30 1,300 75,913
09:58:50 1,315 ▼ 30 30 74,613
09:58:37 1,315 ▼ 30 223 74,583
09:57:11 1,315 ▼ 30 3,207 74,360
09:57:11 1,320 ▼ 25 503 71,153
09:56:09 1,325 ▼ 20 10 70,650
09:55:40 1,320 ▼ 25 59 70,640
09:54:38 1,320 ▼ 25 107 70,581
09:50:55 1,320 ▼ 25 2 70,474
09:48:51 1,320 ▼ 25 149 70,472
09:47:40 1,320 ▼ 25 2 70,323
09:46:51 1,320 ▼ 25 600 70,321
09:46:38 1,315 ▼ 30 192 69,721
09:45:50 1,315 ▼ 30 8 69,529
09:45:25 1,305 ▼ 40 232 69,521
09:44:11 1,310 ▼ 35 1,613 69,289
09:44:11 1,310 ▼ 35 109 67,676
09:44:11 1,310 ▼ 35 1,249 67,567
09:44:06 1,310 ▼ 35 7,615 66,318
09:44:00 1,310 ▼ 35 166 58,703
09:43:48 1,315 ▼ 30 1,367 58,537
09:43:42 1,315 ▼ 30 108 57,170
09:43:24 1,315 ▼ 30 25 57,062
09:42:57 1,315 ▼ 30 2,576 57,037
09:42:37 1,315 ▼ 30 500 54,461
09:42:33 1,315 ▼ 30 1,018 53,961
09:41:50 1,320 ▼ 25 8,350 52,943
09:41:42 1,325 ▼ 20 73 44,593
09:41:42 1,325 ▼ 20 9,127 44,520
09:40:19 1,330 ▼ 15 500 35,393
09:39:39 1,325 ▼ 20 600 34,893
09:39:39 1,325 ▼ 20 2,000 34,293
09:39:38 1,330 ▼ 15 13 32,293
09:38:59 1,330 ▼ 15 20 32,280
09:38:57 1,330 ▼ 15 180 32,260
09:38:57 1,330 ▼ 15 220 32,080
09:37:51 1,330 ▼ 15 1,900 31,860
09:37:09 1,335 ▼ 10 429 29,960
09:32:11 1,335 ▼ 10 1,000 29,531
09:30:05 1,330 ▼ 15 103 28,531
09:30:05 1,330 ▼ 15 95 28,428
09:30:05 1,330 ▼ 15 630 28,333
09:30:05 1,330 ▼ 15 584 27,703
09:30:04 1,330 ▼ 15 5,253 27,119
09:30:04 1,330 ▼ 15 6 21,866
09:28:35 1,330 ▼ 15 2,673 21,860
09:28:35 1,335 ▼ 10 1,100 19,187
09:27:51 1,335 ▼ 10 3,377 16,664
09:27:51 1,330 ▼ 15 1,423 18,087
09:27:51 1,340 ▼ 5 1,200 13,287
09:27:47 1,345  0 50 12,087
09:25:59 1,345  0 19 12,037
09:24:44 1,345  0 7 12,018
09:22:19 1,345  0 100 12,011
09:20:40 1,345  0 50 11,911
09:19:33 1,345  0 1,249 11,861
09:19:06 1,345  0 1 10,612
09:15:47 1,350 ▲ 5 20 10,611
09:10:02 1,350 ▲ 5 430 10,591
09:08:28 1,350 ▲ 5 570 10,161
09:07:50 1,350 ▲ 5 39 9,591
09:07:30 1,350 ▲ 5 96 9,552
09:07:30 1,355 ▲ 10 127 9,456
09:07:15 1,350 ▲ 5 84 9,329
09:07:06 1,350 ▲ 5 12 9,245
09:06:53 1,355 ▲ 10 1,036 9,233
09:06:53 1,350 ▲ 5 1,264 8,197
09:06:17 1,350 ▲ 5 100 6,933
09:05:56 1,350 ▲ 5 100 6,833
09:05:40 1,350 ▲ 5 100 6,733
09:02:31 1,350 ▲ 5 1 6,633
09:02:03 1,350 ▲ 5 200 6,632
09:02:02 1,345  0 1,089 6,432
09:02:02 1,345  0 1,028 5,343
09:02:02 1,345  0 2,605 4,315
09:00:48 1,350 ▲ 5 10 1,710
09:00:27 1,345  0 378 1,700
09:00:19 1,350 ▲ 5 1,322 1,322

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,082.30 ▼ 19.15 -0.91%
코스닥 659.83 ▼ 8.82 -1.32%
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.