페이퍼코리아
(001020)
코스피
종이,목재
액면가 500원
  08.07 15:59

1,665 (1,645)   [시가/고가/저가] 1,665 / 1,665 / 1,590 
전일비/등락률 ▲ 20 (1.22%) 매도호가/호가잔량 1,670 / 5,365
거래량/전일동시간대비 123,262 /▼ 28,257 매수호가/호가잔량 1,665 / 1,035
상한가/하한가 2,135 / 1,155 총매도/총매수잔량 12,172 / 9,586

매도잔량 호가 매수잔량
4 1,715 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
57 1,710
181 1,705
2,257 1,700
115 1,695
1,077 1,690
6 1,685
488 1,680
2,622 1,675
5,365 1,670
 
1,665 1,035
1,660 1
1,650 50
1,645 2,000
1,640 1,243
1,635 627
1,630 565
1,625 1,001
1,620 1,063
1,610 2,001
 
총매도잔량 순매수잔량 총매수잔량
12,172 -2,586 9,586
시간외잔량 시간외잔량
78 0
 
페이퍼코리아 001020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,351.67 (+9.06)    FUTURE 312.10 (+0.55)   Basis: -0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:32 1,665 ▲ 20 50 123,262
15:40:00 1,665 ▲ 20 2 123,212
15:30:30 1,665 ▲ 20 8,566 123,210
15:19:59 1,640 ▼ 5 1,000 114,644
15:19:59 1,635 ▼ 10 690 113,644
15:19:59 1,630 ▼ 15 1,067 112,954
15:19:40 1,630 ▼ 15 30 111,887
15:19:39 1,630 ▼ 15 1 111,857
15:19:27 1,630 ▼ 15 102 111,856
15:19:09 1,635 ▼ 10 1 111,754
15:18:58 1,630 ▼ 15 3 111,753
15:17:02 1,635 ▼ 10 977 111,750
15:13:56 1,635 ▼ 10 1 110,773
15:13:52 1,635 ▼ 10 41 110,772
15:11:47 1,635 ▼ 10 1 110,731
15:11:25 1,630 ▼ 15 4,325 110,730
15:10:32 1,635 ▼ 10 1 106,405
15:10:20 1,630 ▼ 15 1,750 106,404
15:08:38 1,635 ▼ 10 30 104,654
15:07:14 1,635 ▼ 10 614 104,624
14:58:48 1,635 ▼ 10 1 104,010
14:57:57 1,620 ▼ 25 1 104,009
14:57:27 1,635 ▼ 10 70 104,008
14:56:57 1,635 ▼ 10 322 103,938
14:56:57 1,625 ▼ 20 178 103,616
14:56:08 1,625 ▼ 20 100 103,438
14:55:59 1,625 ▼ 20 100 103,338
14:52:14 1,625 ▼ 20 1 103,238
14:51:27 1,620 ▼ 25 30 103,237
14:49:16 1,625 ▼ 20 20 103,207
14:46:21 1,625 ▼ 20 1 103,187
14:38:40 1,635 ▼ 10 1 103,186
14:38:35 1,620 ▼ 25 100 103,185
14:38:32 1,620 ▼ 25 1,500 103,085
14:28:26 1,635 ▼ 10 20 101,585
14:27:18 1,635 ▼ 10 1 101,565
14:26:31 1,630 ▼ 15 80 101,564
14:20:11 1,635 ▼ 10 1 101,484
14:19:21 1,630 ▼ 15 17 101,483
14:16:16 1,635 ▼ 10 1 101,466
14:15:25 1,630 ▼ 15 215 101,465
14:14:28 1,630 ▼ 15 10 101,250
14:13:57 1,635 ▼ 10 379 101,240
14:13:46 1,635 ▼ 10 30 100,861
14:12:45 1,630 ▼ 15 50 100,831
14:10:10 1,635 ▼ 10 1 100,781
14:09:38 1,630 ▼ 15 85 100,780
14:09:09 1,630 ▼ 15 1 100,695
14:06:45 1,620 ▼ 25 350 100,694
14:06:16 1,630 ▼ 15 3 100,344
14:06:11 1,630 ▼ 15 12 100,341
14:04:19 1,630 ▼ 15 1 100,329
14:04:07 1,620 ▼ 25 500 100,328
14:02:58 1,630 ▼ 15 124 99,828
14:02:58 1,630 ▼ 15 500 99,704
14:00:28 1,635 ▼ 10 15 99,204
14:00:22 1,630 ▼ 15 50 99,189
13:58:30 1,635 ▼ 10 1 99,139
13:58:16 1,630 ▼ 15 33 99,138
13:50:17 1,635 ▼ 10 1,000 99,105
13:45:09 1,635 ▼ 10 50 98,105
13:43:10 1,635 ▼ 10 300 98,055
13:40:57 1,635 ▼ 10 7 97,755
13:34:35 1,635 ▼ 10 1 97,748
13:34:24 1,630 ▼ 15 189 97,747
13:34:24 1,630 ▼ 15 28 97,558
13:31:11 1,635 ▼ 10 300 97,530
13:26:34 1,635 ▼ 10 1 97,230
13:25:54 1,635 ▼ 10 1 97,229
13:25:46 1,630 ▼ 15 500 97,228
13:25:44 1,620 ▼ 25 1 96,728
13:24:05 1,635 ▼ 10 1 96,727
13:23:20 1,630 ▼ 15 15 96,726
13:22:38 1,635 ▼ 10 5 96,711
13:21:53 1,630 ▼ 15 148 96,706
13:21:53 1,630 ▼ 15 52 96,558
13:21:36 1,630 ▼ 15 60 96,506
13:20:38 1,630 ▼ 15 1,161 96,446
13:12:52 1,630 ▼ 15 761 95,285
13:12:07 1,630 ▼ 15 100 94,524
13:11:18 1,630 ▼ 15 1 94,424
13:11:15 1,630 ▼ 15 1 94,423
13:11:12 1,630 ▼ 15 1 94,422
13:11:09 1,630 ▼ 15 1 94,421
13:11:01 1,630 ▼ 15 1 94,420
13:10:43 1,615 ▼ 30 3 94,419
13:08:54 1,630 ▼ 15 1 94,416
13:07:00 1,630 ▼ 15 1 94,415
13:06:20 1,615 ▼ 30 80 94,414
13:05:44 1,630 ▼ 15 39 94,334
13:05:44 1,625 ▼ 20 161 94,295
13:03:09 1,625 ▼ 20 1 94,134
13:02:47 1,625 ▼ 20 5 94,133
13:01:03 1,625 ▼ 20 3 94,128
13:01:03 1,620 ▼ 25 7 94,125
13:00:45 1,615 ▼ 30 967 94,118
13:00:45 1,615 ▼ 30 100 93,151
12:58:49 1,615 ▼ 30 80 93,051
12:50:04 1,615 ▼ 30 1 92,971
12:49:30 1,610 ▼ 35 1,495 92,970
12:49:30 1,610 ▼ 35 30 91,475
12:49:06 1,610 ▼ 35 20 91,445
12:48:36 1,610 ▼ 35 1,104 91,425
12:48:15 1,610 ▼ 35 1,342 90,321
12:41:18 1,610 ▼ 35 9 88,979
12:37:51 1,615 ▼ 30 1 88,970
12:35:55 1,610 ▼ 35 194 88,969
12:35:53 1,610 ▼ 35 200 88,775
12:35:25 1,610 ▼ 35 600 88,575
12:32:11 1,615 ▼ 30 1 87,975
12:31:44 1,610 ▼ 35 101 87,974
12:29:37 1,615 ▼ 30 16 87,873
12:26:44 1,615 ▼ 30 1 87,857
12:26:30 1,610 ▼ 35 399 87,856
12:26:18 1,610 ▼ 35 1 87,457
12:23:20 1,615 ▼ 30 400 87,456
12:18:38 1,615 ▼ 30 1 87,056
12:18:22 1,610 ▼ 35 5 87,055
12:14:22 1,615 ▼ 30 1 87,050
12:14:08 1,600 ▼ 45 346 87,049
12:11:34 1,615 ▼ 30 1 86,703
12:10:31 1,615 ▼ 30 1 86,702
12:10:19 1,600 ▼ 45 13 86,701
12:09:38 1,600 ▼ 45 87 86,688
12:08:07 1,615 ▼ 30 1 86,601
12:05:32 1,600 ▼ 45 214 86,600
12:05:17 1,600 ▼ 45 39 86,386
12:02:53 1,600 ▼ 45 50 86,347
12:01:16 1,610 ▼ 35 1 86,297
12:00:43 1,600 ▼ 45 500 86,296
11:56:17 1,615 ▼ 30 1 85,796
11:56:16 1,615 ▼ 30 1 85,795
11:55:25 1,600 ▼ 45 15 85,794
11:54:17 1,615 ▼ 30 1 85,779
11:52:03 1,610 ▼ 35 134 85,778
11:52:03 1,610 ▼ 35 66 85,644
11:49:26 1,610 ▼ 35 600 85,578
11:45:34 1,610 ▼ 35 20 84,978
11:43:40 1,610 ▼ 35 20 84,958
11:39:43 1,615 ▼ 30 1 84,938
11:34:50 1,610 ▼ 35 1 84,937
11:34:25 1,605 ▼ 40 4,483 84,936
11:31:20 1,615 ▼ 30 482 80,453
11:31:05 1,615 ▼ 30 1 79,971
11:30:34 1,610 ▼ 35 22 79,970
11:25:47 1,615 ▼ 30 7 79,948
11:25:20 1,615 ▼ 30 20 79,941
11:22:25 1,615 ▼ 30 1 79,921
11:22:22 1,610 ▼ 35 41 79,920
11:22:09 1,610 ▼ 35 1 79,879
11:20:09 1,615 ▼ 30 2 79,878
11:18:12 1,615 ▼ 30 10 79,876
11:16:40 1,615 ▼ 30 1 79,866
11:15:01 1,605 ▼ 40 11 79,865
11:12:27 1,615 ▼ 30 12 79,854
11:10:58 1,615 ▼ 30 1 79,842
11:10:58 1,610 ▼ 35 19 79,841
11:09:54 1,605 ▼ 40 8 79,822
11:05:01 1,615 ▼ 30 100 79,814
11:02:46 1,615 ▼ 30 1 79,714
11:02:27 1,605 ▼ 40 417 79,713
11:02:27 1,605 ▼ 40 18 79,296
11:02:25 1,605 ▼ 40 18 79,278
11:02:24 1,605 ▼ 40 1,343 79,260
11:02:23 1,605 ▼ 40 165 77,917
11:02:23 1,605 ▼ 40 1,277 77,752
11:02:23 1,605 ▼ 40 681 76,475
11:02:22 1,605 ▼ 40 18 75,794
11:02:20 1,605 ▼ 40 18 75,776
11:02:18 1,605 ▼ 40 18 75,758
11:01:21 1,605 ▼ 40 1,400 75,740
10:58:24 1,600 ▼ 45 60 74,340
10:57:36 1,605 ▼ 40 1 74,280
10:57:14 1,600 ▼ 45 60 74,279
10:55:48 1,600 ▼ 45 19 74,219
10:55:40 1,600 ▼ 45 19 74,200
10:55:31 1,605 ▼ 40 1 74,181
10:54:57 1,600 ▼ 45 9 74,180
10:54:50 1,600 ▼ 45 19 74,171
10:54:32 1,605 ▼ 40 1 74,152
10:54:12 1,600 ▼ 45 19 74,151
10:53:44 1,605 ▼ 40 1 74,132
10:53:25 1,600 ▼ 45 20 74,131
10:53:15 1,600 ▼ 45 18 74,111
10:53:09 1,605 ▼ 40 1 74,093
10:52:55 1,600 ▼ 45 182 74,092
10:52:50 1,605 ▼ 40 5 73,910
10:52:21 1,605 ▼ 40 65 73,905
10:49:33 1,605 ▼ 40 200 73,840
10:49:21 1,605 ▼ 40 1,600 73,640
10:44:48 1,605 ▼ 40 10 72,040
10:43:49 1,605 ▼ 40 10 72,030
10:40:25 1,605 ▼ 40 710 72,020
10:39:33 1,605 ▼ 40 111 71,310
10:36:27 1,605 ▼ 40 89 71,199
10:36:20 1,615 ▼ 30 1 71,110
10:35:55 1,605 ▼ 40 1 71,109
10:34:59 1,615 ▼ 30 856 71,108
10:34:59 1,610 ▼ 35 144 70,252
10:31:55 1,610 ▼ 35 9 70,108
10:31:47 1,610 ▼ 35 9 70,099
10:31:40 1,610 ▼ 35 9 70,090
10:31:32 1,610 ▼ 35 9 70,081
10:31:28 1,600 ▼ 45 640 70,072
10:29:48 1,610 ▼ 35 1 69,432
10:29:18 1,610 ▼ 35 1 69,431
10:29:08 1,595 ▼ 50 3 69,430
10:29:08 1,610 ▼ 35 1 69,427
10:28:30 1,595 ▼ 50 64 69,426
10:28:30 1,600 ▼ 45 1 69,362
10:25:44 1,610 ▼ 35 2 69,361
10:25:44 1,610 ▼ 35 98 69,359
10:25:19 1,610 ▼ 35 10 69,261
10:24:59 1,610 ▼ 35 1 69,251
10:24:39 1,590 ▼ 55 2,547 69,250
10:24:39 1,595 ▼ 50 1,956 66,703
10:24:03 1,610 ▼ 35 500 64,747
10:21:17 1,610 ▼ 35 1 64,247
10:21:05 1,595 ▼ 50 1,000 64,246
10:20:53 1,595 ▼ 50 1 63,246
10:20:12 1,610 ▼ 35 1 63,245
10:19:46 1,595 ▼ 50 1 63,244
10:18:56 1,610 ▼ 35 18 63,243
10:18:56 1,595 ▼ 50 744 63,225
10:18:56 1,600 ▼ 45 1,337 62,481
10:18:56 1,605 ▼ 40 619 61,144
10:18:33 1,610 ▼ 35 10 60,525
10:16:32 1,610 ▼ 35 332 60,515
10:15:59 1,615 ▼ 30 1 60,183
10:15:51 1,600 ▼ 45 16 60,182
10:15:45 1,600 ▼ 45 24 60,166
10:15:45 1,600 ▼ 45 1 60,142
10:15:21 1,600 ▼ 45 21 60,141
10:14:33 1,615 ▼ 30 10 60,120
10:13:56 1,615 ▼ 30 1 60,110
10:13:33 1,595 ▼ 50 200 60,109
10:13:22 1,595 ▼ 50 1 59,909
10:13:22 1,595 ▼ 50 28 59,908
10:13:22 1,600 ▼ 45 124 59,880
10:13:01 1,600 ▼ 45 544 59,756
10:13:01 1,600 ▼ 45 30 59,212
10:12:47 1,600 ▼ 45 3,762 59,182
10:12:40 1,605 ▼ 40 2,664 55,420
10:12:24 1,615 ▼ 30 20 52,756
10:08:57 1,615 ▼ 30 5 52,736
10:08:53 1,605 ▼ 40 2 52,731
10:08:53 1,610 ▼ 35 169 52,729
10:08:53 1,610 ▼ 35 1,164 52,560
10:06:38 1,620 ▼ 25 40 51,396
10:05:54 1,620 ▼ 25 1,063 51,356
10:05:53 1,620 ▼ 25 937 50,293
10:04:28 1,620 ▼ 25 1 49,356
10:04:09 1,615 ▼ 30 1,991 49,355
10:04:09 1,615 ▼ 30 1,000 47,364
10:03:09 1,620 ▼ 25 62 46,364
10:01:13 1,620 ▼ 25 683 46,302
10:01:13 1,620 ▼ 25 1,266 45,619
10:00:27 1,620 ▼ 25 1 44,353
10:00:14 1,625 ▼ 20 1 44,352
09:59:21 1,620 ▼ 25 191 44,351
09:57:45 1,625 ▼ 20 5 44,160
09:56:47 1,615 ▼ 30 27 44,155
09:56:05 1,615 ▼ 30 2,000 44,128
09:55:16 1,615 ▼ 30 11 42,128
09:54:53 1,620 ▼ 25 777 42,117
09:54:49 1,620 ▼ 25 200 41,340
09:54:39 1,620 ▼ 25 1,311 41,140
09:52:37 1,630 ▼ 15 1 39,829
09:51:45 1,615 ▼ 30 1 39,828
09:50:32 1,620 ▼ 25 165 39,827
09:50:17 1,620 ▼ 25 1,000 39,662
09:49:58 1,620 ▼ 25 100 38,662
09:49:39 1,625 ▼ 20 166 38,562
09:47:20 1,625 ▼ 20 10 38,396
09:47:11 1,625 ▼ 20 1 38,386
09:47:06 1,625 ▼ 20 5 38,385
09:47:01 1,625 ▼ 20 5 38,380
09:47:00 1,625 ▼ 20 11,813 38,375
09:46:31 1,625 ▼ 20 597 26,562
09:46:31 1,630 ▼ 15 203 25,965
09:45:32 1,630 ▼ 15 20 25,762
09:45:13 1,630 ▼ 15 100 25,742
09:45:07 1,630 ▼ 15 10 25,642
09:45:01 1,630 ▼ 15 14 25,632
09:44:36 1,635 ▼ 10 50 25,618
09:44:36 1,635 ▼ 10 1 25,568
09:44:11 1,635 ▼ 10 1 25,567
09:43:58 1,635 ▼ 10 21 25,566
09:41:41 1,635 ▼ 10 200 25,545
09:41:08 1,635 ▼ 10 441 25,345
09:37:50 1,640 ▼ 5 87 24,904
09:37:50 1,630 ▼ 15 13 24,817
09:37:49 1,630 ▼ 15 1 24,804
09:37:47 1,630 ▼ 15 1 24,803
09:37:44 1,630 ▼ 15 1 24,802
09:37:42 1,630 ▼ 15 1 24,801
09:37:39 1,630 ▼ 15 1 24,800
09:37:36 1,630 ▼ 15 1 24,799
09:37:33 1,630 ▼ 15 1 24,798
09:37:32 1,630 ▼ 15 10 24,797
09:37:30 1,630 ▼ 15 1 24,787
09:37:27 1,630 ▼ 15 1 24,786
09:37:24 1,630 ▼ 15 1 24,785
09:37:21 1,630 ▼ 15 1 24,784
09:37:17 1,630 ▼ 15 1 24,783
09:36:25 1,630 ▼ 15 10 24,782
09:36:21 1,630 ▼ 15 5 24,772
09:36:02 1,630 ▼ 15 1,000 24,767
09:35:55 1,640 ▼ 5 1 23,767
09:35:43 1,630 ▼ 15 15 23,766
09:35:03 1,630 ▼ 15 30 23,751
09:34:48 1,630 ▼ 15 1 23,721
09:33:46 1,630 ▼ 15 3 23,720
09:33:44 1,630 ▼ 15 1 23,717
09:32:54 1,630 ▼ 15 30 23,716
09:31:38 1,630 ▼ 15 39 23,686
09:31:37 1,630 ▼ 15 61 23,647
09:30:55 1,630 ▼ 15 200 23,586
09:29:22 1,630 ▼ 15 40 23,386
09:28:58 1,645  0 213 23,346
09:28:58 1,640 ▼ 5 500 23,133
09:28:58 1,630 ▼ 15 287 22,633
09:28:53 1,625 ▼ 20 100 22,346
09:28:43 1,630 ▼ 15 1,200 22,246
09:28:41 1,630 ▼ 15 854 21,046
09:28:39 1,630 ▼ 15 825 20,192
09:28:32 1,630 ▼ 15 700 19,367
09:28:16 1,630 ▼ 15 100 18,667
09:27:11 1,640 ▼ 5 384 18,567
09:27:04 1,640 ▼ 5 16 18,183
09:26:50 1,635 ▼ 10 200 18,167
09:26:43 1,635 ▼ 10 2,000 17,967
09:25:55 1,635 ▼ 10 40 15,967
09:25:38 1,645  0 420 15,927
09:25:31 1,650 ▲ 5 42 15,507
09:25:18 1,640 ▼ 5 1,058 15,465
09:25:07 1,635 ▼ 10 46 14,407
09:24:25 1,635 ▼ 10 10 14,361
09:24:25 1,635 ▼ 10 197 14,351
09:23:54 1,635 ▼ 10 121 14,154
09:23:53 1,640 ▼ 5 30 14,033
09:23:22 1,640 ▼ 5 1,568 14,003
09:23:05 1,640 ▼ 5 100 12,435
09:22:35 1,645  0 704 12,335
09:20:40 1,635 ▼ 10 1 11,631
09:20:22 1,635 ▼ 10 1 11,630
09:18:03 1,630 ▼ 15 2,000 11,629
09:17:02 1,630 ▼ 15 40 9,629
09:16:51 1,635 ▼ 10 184 9,589
09:16:51 1,635 ▼ 10 316 9,405
09:16:51 1,635 ▼ 10 1,500 9,089
09:16:28 1,635 ▼ 10 606 7,589
09:16:28 1,635 ▼ 10 1,094 6,983
09:16:27 1,635 ▼ 10 100 5,889
09:16:27 1,640 ▼ 5 200 5,789
09:15:29 1,640 ▼ 5 1,000 3,675
09:15:29 1,635 ▼ 10 1,914 5,589
09:15:29 1,645  0 112 2,675
09:14:34 1,650 ▲ 5 39 2,563
09:13:51 1,650 ▲ 5 1 2,524
09:13:42 1,645  0 1 2,523
09:13:20 1,645  0 66 2,522
09:13:15 1,645  0 23 2,456
09:13:15 1,650 ▲ 5 10 2,433
09:08:58 1,655 ▲ 10 1 2,423
09:08:47 1,650 ▲ 5 68 2,422
09:08:14 1,650 ▲ 5 1 2,354
09:07:43 1,645  0 27 2,353
09:07:01 1,645  0 2 2,326
09:05:56 1,645  0 1 2,324
09:04:24 1,645  0 270 2,323
09:00:30 1,665 ▲ 20 530 2,053
09:00:30 1,665 ▲ 20 1,523 1,523

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,351.67 ▲ 9.06 0.39%
코스닥 857.63 ▲ 3.51 0.41%
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.