천일고속
(000650)
코스피
운수창고
액면가 5,000원
  06.23 15:59

77,400 (78,800)   [시가/고가/저가] 78,800 / 79,300 / 77,400 
전일비/등락률 ▼ 1,400 (-1.78%) 매도호가/호가잔량 77,700 / 5
거래량/전일동시간대비 3,243 /▲ 548 매수호가/호가잔량 77,400 / 46
상한가/하한가 102,000 / 55,200 총매도/총매수잔량 352 / 338

매도잔량 호가 매수잔량
5 78,900 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
131 78,800
41 78,600
10 78,500
11 78,400
8 78,300
5 78,200
128 78,000
8 77,900
5 77,700
 
77,400 46
77,300 28
77,200 33
77,100 138
77,000 42
76,900 7
76,800 4
76,700 7
76,600 4
76,500 29
 
총매도잔량 순매수잔량 총매수잔량
352 -14 338
시간외잔량 시간외잔량
0 93
 
천일고속 000650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,276.19 (+12.31)    FUTURE 435.85 (+2.45)   Basis: -0.88
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 77,400 ▼ 1,400 49 3,243
15:30:05 77,400 ▼ 1,400 164 3,194
15:19:57 77,400 ▼ 1,400 55 3,030
15:19:07 77,700 ▼ 1,100 1 2,975
15:18:44 77,600 ▼ 1,200 8 2,974
15:15:35 77,800 ▼ 1,000 1 2,966
15:15:20 77,400 ▼ 1,400 17 2,965
15:15:01 77,400 ▼ 1,400 5 2,948
15:14:25 77,800 ▼ 1,000 1 2,943
15:14:17 77,500 ▼ 1,300 72 2,942
15:13:40 77,800 ▼ 1,000 1 2,870
15:12:13 77,500 ▼ 1,300 2 2,869
15:09:38 77,400 ▼ 1,400 12 2,867
15:09:38 77,500 ▼ 1,300 8 2,855
15:09:21 77,400 ▼ 1,400 1 2,847
15:09:20 77,400 ▼ 1,400 1 2,846
15:08:57 77,500 ▼ 1,300 4 2,845
15:08:43 77,500 ▼ 1,300 221 2,841
15:08:43 77,600 ▼ 1,200 25 2,620
14:58:25 77,500 ▼ 1,300 1 2,595
14:56:16 78,400 ▼ 400 1 2,594
14:55:51 77,500 ▼ 1,300 3 2,593
14:55:23 77,500 ▼ 1,300 8 2,590
14:55:23 77,500 ▼ 1,300 24 2,582
14:55:23 77,600 ▼ 1,200 26 2,558
14:55:23 77,700 ▼ 1,100 1 2,532
14:55:06 77,900 ▼ 900 1 2,531
14:54:43 77,900 ▼ 900 2 2,530
14:51:05 77,900 ▼ 900 1 2,528
14:48:16 78,000 ▼ 800 3 2,527
14:47:44 78,000 ▼ 800 10 2,524
14:46:49 78,000 ▼ 800 1 2,514
14:42:49 78,500 ▼ 300 1 2,513
14:42:41 78,000 ▼ 800 186 2,512
14:41:48 77,600 ▼ 1,200 1 2,326
14:41:37 77,600 ▼ 1,200 5 2,325
14:39:29 77,600 ▼ 1,200 56 2,320
14:39:13 77,600 ▼ 1,200 9 2,264
14:38:36 77,600 ▼ 1,200 3 2,255
14:38:33 77,600 ▼ 1,200 1 2,252
14:38:08 77,600 ▼ 1,200 61 2,251
14:33:45 78,000 ▼ 800 5 2,190
14:30:49 78,000 ▼ 800 138 2,185
14:30:49 77,700 ▼ 1,100 12 2,047
14:30:18 77,700 ▼ 1,100 8 2,035
14:21:40 77,600 ▼ 1,200 2 2,027
14:21:03 77,600 ▼ 1,200 20 2,025
14:20:28 77,700 ▼ 1,100 30 2,005
14:20:28 77,700 ▼ 1,100 13 1,975
14:17:54 77,800 ▼ 1,000 1 1,962
14:16:48 77,700 ▼ 1,100 6 1,961
14:16:38 77,700 ▼ 1,100 1 1,955
14:15:17 77,700 ▼ 1,100 9 1,954
14:15:17 77,700 ▼ 1,100 13 1,945
14:14:23 77,700 ▼ 1,100 13 1,932
14:04:33 77,800 ▼ 1,000 1 1,919
14:02:52 77,800 ▼ 1,000 8 1,918
13:57:25 77,900 ▼ 900 1 1,910
13:56:02 78,000 ▼ 800 1 1,909
13:53:26 77,700 ▼ 1,100 10 1,908
13:52:31 77,700 ▼ 1,100 100 1,898
13:52:31 77,800 ▼ 1,000 40 1,798
13:40:40 77,800 ▼ 1,000 20 1,758
13:38:16 78,000 ▼ 800 1 1,738
13:37:21 78,000 ▼ 800 1 1,737
13:34:32 77,800 ▼ 1,000 4 1,736
13:33:39 77,900 ▼ 900 9 1,732
13:33:11 77,900 ▼ 900 2 1,723
13:30:56 77,900 ▼ 900 10 1,721
13:29:23 78,000 ▼ 800 11 1,711
13:18:57 78,100 ▼ 700 10 1,700
13:15:46 78,100 ▼ 700 5 1,690
13:13:30 78,100 ▼ 700 5 1,685
13:10:03 78,100 ▼ 700 5 1,680
13:06:38 78,100 ▼ 700 11 1,675
13:06:36 78,100 ▼ 700 1 1,664
13:06:19 78,100 ▼ 700 1 1,663
13:06:04 78,100 ▼ 700 49 1,662
13:02:12 78,100 ▼ 700 1 1,613
12:56:11 78,100 ▼ 700 3 1,612
12:52:52 78,100 ▼ 700 10 1,609
12:49:45 77,900 ▼ 900 12 1,599
12:46:45 78,000 ▼ 800 1 1,587
12:39:09 78,100 ▼ 700 1 1,586
12:38:59 78,000 ▼ 800 1 1,585
12:38:40 78,000 ▼ 800 1 1,584
12:38:39 78,100 ▼ 700 1 1,583
12:35:20 77,900 ▼ 900 5 1,582
12:35:08 77,900 ▼ 900 4 1,577
12:34:40 77,900 ▼ 900 1 1,573
12:34:36 77,900 ▼ 900 5 1,572
12:34:33 77,900 ▼ 900 1 1,567
12:33:50 77,900 ▼ 900 30 1,566
12:33:49 77,900 ▼ 900 64 1,536
12:33:25 77,800 ▼ 1,000 12 1,472
12:33:17 77,900 ▼ 900 118 1,460
12:33:17 78,000 ▼ 800 172 1,342
12:33:00 78,100 ▼ 700 17 1,170
12:28:12 78,100 ▼ 700 38 1,153
12:22:44 78,100 ▼ 700 1 1,115
12:20:28 78,100 ▼ 700 40 1,114
12:18:05 78,100 ▼ 700 2 1,074
12:18:05 78,200 ▼ 600 8 1,072
12:09:22 78,500 ▼ 300 25 1,064
12:09:22 78,500 ▼ 300 15 1,039
11:48:41 78,500 ▼ 300 1 1,024
11:48:08 78,200 ▼ 600 4 1,023
11:45:09 78,200 ▼ 600 1 1,019
11:40:29 78,200 ▼ 600 10 1,018
11:27:11 78,500 ▼ 300 17 1,008
11:24:42 78,500 ▼ 300 1 991
11:20:31 78,500 ▼ 300 2 990
11:17:11 78,100 ▼ 700 39 988
11:17:11 78,200 ▼ 600 22 949
11:13:08 78,400 ▼ 400 10 927
11:10:05 78,500 ▼ 300 2 917
11:07:02 78,300 ▼ 500 1 915
11:06:39 78,300 ▼ 500 2 914
10:57:50 78,500 ▼ 300 1 912
10:56:22 78,400 ▼ 400 64 911
10:56:22 78,400 ▼ 400 17 847
10:53:58 78,400 ▼ 400 3 830
10:50:07 78,200 ▼ 600 10 827
10:42:54 78,400 ▼ 400 39 817
10:31:11 78,400 ▼ 400 10 778
10:29:26 78,400 ▼ 400 1 768
10:24:35 78,100 ▼ 700 8 767
10:24:35 78,200 ▼ 600 12 759
10:15:10 78,500 ▼ 300 1 747
10:14:28 78,500 ▼ 300 10 746
10:12:52 78,100 ▼ 700 18 736
10:11:53 78,500 ▼ 300 10 718
10:10:17 78,500 ▼ 300 1 708
10:02:09 78,600 ▼ 200 1 707
10:01:52 78,000 ▼ 800 33 706
10:01:52 78,100 ▼ 700 17 673
10:01:25 78,200 ▼ 600 10 656
10:01:06 78,200 ▼ 600 140 646
09:58:23 78,300 ▼ 500 17 506
09:58:18 78,300 ▼ 500 4 489
09:57:54 78,300 ▼ 500 29 485
09:56:07 78,300 ▼ 500 12 456
09:56:07 78,400 ▼ 400 1 444
09:55:55 78,600 ▼ 200 6 443
09:55:27 78,400 ▼ 400 1 437
09:52:54 78,900 ▲ 100 1 436
09:51:44 78,600 ▼ 200 7 435
09:51:25 78,600 ▼ 200 1 428
09:51:25 78,600 ▼ 200 2 427
09:49:54 79,000 ▲ 200 1 425
09:49:54 78,700 ▼ 100 5 424
09:47:43 78,500 ▼ 300 2 419
09:45:14 78,700 ▼ 100 1 417
09:44:17 78,500 ▼ 300 2 416
09:43:26 78,700 ▼ 100 1 414
09:43:09 78,400 ▼ 400 2 413
09:43:06 78,700 ▼ 100 2 411
09:43:02 78,700 ▼ 100 1 409
09:43:02 78,400 ▼ 400 1 408
09:42:45 78,400 ▼ 400 2 407
09:39:50 78,700 ▼ 100 9 405
09:36:01 78,700 ▼ 100 1 396
09:34:16 78,400 ▼ 400 10 395
09:33:52 78,400 ▼ 400 1 385
09:33:17 78,400 ▼ 400 1 384
09:30:11 78,300 ▼ 500 24 383
09:30:11 78,400 ▼ 400 1 359
09:30:11 78,500 ▼ 300 11 358
09:30:05 78,600 ▼ 200 1 347
09:27:08 78,600 ▼ 200 53 346
09:25:12 78,700 ▼ 100 7 293
09:22:37 78,700 ▼ 100 3 286
09:22:25 78,800  0 15 283
09:21:55 78,800  0 10 268
09:20:27 78,900 ▲ 100 15 258
09:18:36 79,000 ▲ 200 10 243
09:15:51 79,200 ▲ 400 1 233
09:15:43 79,100 ▲ 300 18 232
09:14:29 79,100 ▲ 300 8 214
09:13:09 79,100 ▲ 300 10 206
09:12:28 79,000 ▲ 200 2 195
09:12:28 79,200 ▲ 400 1 196
09:10:51 79,000 ▲ 200 10 193
09:10:21 79,000 ▲ 200 3 183
09:09:23 78,900 ▲ 100 15 180
09:08:57 79,000 ▲ 200 15 165
09:08:00 79,000 ▲ 200 1 150
09:07:49 79,200 ▲ 400 5 149
09:07:41 79,200 ▲ 400 5 144
09:07:05 79,300 ▲ 500 10 139
09:06:15 79,300 ▲ 500 1 129
09:04:48 79,300 ▲ 500 1 128
09:04:45 78,900 ▲ 100 12 127
09:04:29 78,800  0 19 115
09:04:03 78,800  0 20 96
09:03:22 78,800  0 11 76
09:01:23 78,800  0 45 65
09:01:21 78,800  0 1 20
09:01:21 78,800  0 1 19
09:01:13 79,300 ▲ 500 1 18
09:01:07 78,900 ▲ 100 1 17
09:00:58 79,300 ▲ 500 1 16
09:00:43 78,800  0 5 15
09:00:30 78,800  0 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,276.19 ▲ 12.31 0.38%
코스닥 1,016.46 ▲ 4.9 0.48%
종목편집  새로고침 

(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.