CJ우
(001045)
코스피
금융업
액면가 5,000원
  07.28 13:31

88,000 (87,600)   [시가/고가/저가] 87,600 / 88,300 / 87,300 
전일비/등락률 ▲ 400 (0.46%) 매도호가/호가잔량 88,100 / 5
거래량/전일동시간대비 3,442 /▲ 1,267 매수호가/호가잔량 88,000 / 4
상한가/하한가 113,500 / 61,400 총매도/총매수잔량 810 / 276

매도잔량 호가 매수잔량
18 89,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
126 88,900
88 88,800
50 88,700
104 88,600
119 88,500
107 88,400
153 88,300
40 88,200
5 88,100
 
88,000 4
87,900 13
87,800 24
87,600 11
87,500 1
87,400 15
87,300 97
87,200 1
87,100 100
87,000 10
 
총매도잔량 순매수잔량 총매수잔량
810 -534 276
시간외잔량 시간외잔량
0 0
 
CJ우 001045
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,410.62 (-32.62)    FUTURE 316.40 (-4.80)   Basis: 0.79
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
13:30:56 88,000 ▲ 400 1 3,442
13:29:54 88,100 ▲ 500 1 3,441
13:29:48 88,100 ▲ 500 2 3,440
13:29:43 88,100 ▲ 500 2 3,438
13:29:36 88,100 ▲ 500 2 3,436
13:28:34 88,100 ▲ 500 10 3,434
13:27:43 88,100 ▲ 500 1 3,424
13:27:28 88,000 ▲ 400 1 3,423
13:26:40 88,000 ▲ 400 2 3,422
13:24:55 88,000 ▲ 400 9 3,420
13:24:00 87,900 ▲ 300 1 3,411
13:21:08 87,900 ▲ 300 8 3,410
13:20:32 87,900 ▲ 300 1 3,402
13:17:36 88,000 ▲ 400 10 3,401
13:17:04 87,900 ▲ 300 1 3,391
13:16:40 87,900 ▲ 300 2 3,390
13:14:51 88,000 ▲ 400 8 3,388
13:13:56 88,000 ▲ 400 5 3,380
13:13:36 87,900 ▲ 300 1 3,375
13:12:06 88,000 ▲ 400 9 3,374
13:12:06 88,100 ▲ 500 3 3,365
13:11:34 88,200 ▲ 600 1 3,362
13:11:10 88,200 ▲ 600 3 3,361
13:10:17 88,200 ▲ 600 10 3,358
13:10:08 88,100 ▲ 500 1 3,348
13:09:41 88,200 ▲ 600 1 3,347
13:09:05 88,200 ▲ 600 1 3,346
13:06:40 88,000 ▲ 400 1 3,345
13:04:45 88,100 ▲ 500 33 3,344
13:03:23 88,200 ▲ 600 2 3,311
13:03:12 88,200 ▲ 600 2 3,309
13:02:58 88,200 ▲ 600 7 3,307
12:59:44 88,100 ▲ 500 1 3,300
12:59:19 88,200 ▲ 600 10 3,299
12:56:47 88,200 ▲ 600 96 3,289
12:56:16 88,100 ▲ 500 1 3,193
12:55:39 88,100 ▲ 500 3 3,192
12:52:48 88,000 ▲ 400 1 3,189
12:52:28 88,100 ▲ 500 27 3,188
12:52:28 88,100 ▲ 500 300 3,161
12:52:01 88,200 ▲ 600 7 2,861
12:52:00 88,200 ▲ 600 10 2,854
12:49:20 88,100 ▲ 500 1 2,844
12:48:22 88,200 ▲ 600 2 2,843
12:48:20 88,200 ▲ 600 11 2,841
12:45:52 88,100 ▲ 500 1 2,830
12:45:02 88,200 ▲ 600 4 2,829
12:44:41 88,200 ▲ 600 6 2,825
12:44:37 88,200 ▲ 600 1 2,819
12:42:49 88,200 ▲ 600 297 2,818
12:42:23 88,200 ▲ 600 1 2,521
12:41:01 88,300 ▲ 700 10 2,520
12:38:55 88,200 ▲ 600 1 2,510
12:37:22 88,300 ▲ 700 10 2,509
12:37:22 88,300 ▲ 700 5 2,499
12:35:27 88,200 ▲ 600 1 2,494
12:33:42 88,300 ▲ 700 11 2,493
12:33:27 88,200 ▲ 600 2 2,482
12:31:59 88,200 ▲ 600 1 2,480
12:30:03 88,300 ▲ 700 10 2,479
12:28:31 88,200 ▲ 600 1 2,469
12:26:11 88,100 ▲ 500 48 2,468
12:26:09 88,200 ▲ 600 1 2,420
12:25:57 88,200 ▲ 600 11 2,419
12:25:55 88,200 ▲ 600 50 2,408
12:25:46 88,100 ▲ 500 23 2,358
12:25:03 88,000 ▲ 400 1 2,335
12:22:44 88,100 ▲ 500 10 2,334
12:21:35 88,000 ▲ 400 1 2,324
12:20:55 88,000 ▲ 400 1 2,323
12:19:04 88,100 ▲ 500 10 2,322
12:18:32 88,100 ▲ 500 30 2,312
12:18:07 88,000 ▲ 400 1 2,282
12:15:44 88,100 ▲ 500 100 2,281
12:15:25 88,100 ▲ 500 11 2,181
12:14:39 88,000 ▲ 400 1 2,170
12:14:34 88,000 ▲ 400 3 2,169
12:13:49 88,000 ▲ 400 1 2,166
12:11:45 88,100 ▲ 500 10 2,165
12:11:45 88,100 ▲ 500 9 2,155
12:11:11 88,000 ▲ 400 1 2,146
12:09:25 88,100 ▲ 500 1 2,145
12:08:43 88,100 ▲ 500 1 2,144
12:08:32 88,100 ▲ 500 15 2,143
12:08:06 88,100 ▲ 500 10 2,128
12:07:43 88,000 ▲ 400 1 2,118
12:07:27 88,000 ▲ 400 92 2,117
12:04:26 88,000 ▲ 400 10 2,025
12:04:15 87,900 ▲ 300 1 2,015
12:00:47 87,900 ▲ 300 1 2,014
12:00:00 88,000 ▲ 400 11 2,013
12:00:00 88,000 ▲ 400 6 2,002
11:57:53 88,000 ▲ 400 10 1,996
11:57:19 87,900 ▲ 300 2 1,986
11:55:46 88,000 ▲ 400 10 1,984
11:53:50 87,900 ▲ 300 1 1,974
11:53:40 87,900 ▲ 300 1 1,973
11:51:33 87,900 ▲ 300 10 1,972
11:50:22 87,800 ▲ 200 1 1,962
11:49:26 87,900 ▲ 300 10 1,961
11:47:47 87,900 ▲ 300 19 1,951
11:47:19 88,000 ▲ 400 11 1,932
11:46:54 87,900 ▲ 300 1 1,921
11:45:36 87,900 ▲ 300 5 1,920
11:45:13 87,900 ▲ 300 5 1,915
11:43:26 87,800 ▲ 200 1 1,910
11:43:06 87,900 ▲ 300 10 1,909
11:40:59 87,900 ▲ 300 10 1,899
11:39:58 87,800 ▲ 200 1 1,889
11:38:52 87,900 ▲ 300 10 1,888
11:36:46 87,900 ▲ 300 11 1,878
11:36:30 87,800 ▲ 200 1 1,867
11:36:11 87,900 ▲ 300 19 1,866
11:34:39 87,900 ▲ 300 10 1,847
11:33:02 87,800 ▲ 200 1 1,837
11:32:32 87,900 ▲ 300 10 1,836
11:30:25 87,900 ▲ 300 10 1,826
11:29:34 87,800 ▲ 200 1 1,816
11:28:19 87,900 ▲ 300 8 1,815
11:28:19 87,900 ▲ 300 11 1,807
11:26:12 87,900 ▲ 300 10 1,796
11:26:12 87,900 ▲ 300 10 1,786
11:26:06 87,800 ▲ 200 1 1,776
11:24:05 87,900 ▲ 300 10 1,775
11:22:38 87,800 ▲ 200 1 1,765
11:21:33 87,800 ▲ 200 1 1,764
11:21:20 87,800 ▲ 200 5 1,763
11:21:07 87,800 ▲ 200 4 1,758
11:20:54 87,800 ▲ 200 5 1,754
11:20:06 87,900 ▲ 300 11 1,749
11:20:03 87,900 ▲ 300 2 1,738
11:19:50 87,800 ▲ 200 17 1,736
11:19:50 87,800 ▲ 200 3 1,719
11:19:10 87,600  0 1 1,716
11:18:53 87,700 ▲ 100 5 1,715
11:17:45 87,800 ▲ 200 23 1,710
11:17:45 87,800 ▲ 200 11 1,687
11:15:42 87,700 ▲ 100 1 1,676
11:15:38 87,800 ▲ 200 9 1,675
11:15:38 87,800 ▲ 200 10 1,666
11:13:31 87,700 ▲ 100 4 1,656
11:12:14 87,600  0 1 1,652
11:11:30 87,700 ▲ 100 10 1,651
11:11:25 87,700 ▲ 100 10 1,641
11:08:45 87,500 ▼ 100 1 1,631
11:07:44 87,700 ▲ 100 20 1,630
11:07:28 87,800 ▲ 200 2 1,610
11:07:17 87,800 ▲ 200 1 1,608
11:07:11 87,800 ▲ 200 10 1,607
11:07:11 87,800 ▲ 200 11 1,597
11:05:17 87,700 ▲ 100 1 1,586
11:05:04 87,800 ▲ 200 10 1,585
11:04:13 87,800 ▲ 200 2 1,575
11:03:48 87,800 ▲ 200 7 1,573
11:03:42 87,800 ▲ 200 3 1,566
11:02:58 87,800 ▲ 200 10 1,563
11:01:49 87,700 ▲ 100 1 1,553
10:58:53 87,700 ▲ 100 2 1,552
10:58:44 87,800 ▲ 200 10 1,550
10:58:21 87,700 ▲ 100 1 1,540
10:58:14 87,800 ▲ 200 1 1,539
10:57:11 87,700 ▲ 100 12 1,538
10:56:37 87,800 ▲ 200 11 1,526
10:54:53 87,700 ▲ 100 1 1,515
10:54:31 87,800 ▲ 200 10 1,514
10:52:24 87,800 ▲ 200 10 1,504
10:51:25 87,700 ▲ 100 2 1,494
10:50:17 87,700 ▲ 100 7 1,492
10:48:10 87,700 ▲ 100 10 1,485
10:47:57 87,600  0 1 1,475
10:46:04 87,700 ▲ 100 11 1,474
10:46:04 87,700 ▲ 100 7 1,463
10:44:29 87,600  0 1 1,456
10:43:57 87,700 ▲ 100 10 1,455
10:43:57 87,700 ▲ 100 11 1,445
10:41:50 87,700 ▲ 100 10 1,434
10:41:01 87,600  0 1 1,424
10:39:43 87,600  0 1 1,423
10:37:33 87,400 ▼ 200 1 1,422
10:36:39 87,600  0 1 1,421
10:35:55 87,600  0 240 1,420
10:35:55 87,500 ▼ 100 259 1,180
10:35:30 87,500 ▼ 100 10 921
10:34:05 87,300 ▼ 300 1 911
10:33:23 87,500 ▼ 100 9 910
10:33:23 87,500 ▼ 100 10 901
10:31:16 87,500 ▼ 100 10 891
10:30:37 87,400 ▼ 200 1 881
10:29:10 87,500 ▼ 100 10 880
10:27:09 87,400 ▼ 200 1 870
10:26:33 87,400 ▼ 200 12 869
10:25:46 87,500 ▼ 100 3 857
10:24:56 87,500 ▼ 100 10 854
10:23:41 87,400 ▼ 200 1 844
10:23:32 87,400 ▼ 200 9 843
10:23:12 87,400 ▼ 200 20 834
10:22:49 87,400 ▼ 200 10 814
10:21:19 87,400 ▼ 200 5 804
10:20:43 87,400 ▼ 200 10 799
10:20:12 87,300 ▼ 300 1 789
10:18:51 87,400 ▼ 200 5 788
10:18:36 87,400 ▼ 200 10 783
10:16:44 87,300 ▼ 300 1 773
10:16:29 87,400 ▼ 200 11 772
10:13:16 87,300 ▼ 300 1 761
10:12:59 87,400 ▼ 200 1 760
10:09:48 87,300 ▼ 300 1 759
10:06:20 87,300 ▼ 300 1 758
10:02:52 87,300 ▼ 300 1 757
09:59:24 87,300 ▼ 300 1 756
09:55:56 87,300 ▼ 300 1 755
09:53:03 87,400 ▼ 200 1 754
09:52:33 87,300 ▼ 300 17 753
09:52:28 87,300 ▼ 300 1 736
09:51:15 87,400 ▼ 200 18 735
09:49:00 87,400 ▼ 200 1 717
09:47:41 87,400 ▼ 200 31 716
09:46:17 87,500 ▼ 100 13 685
09:46:05 87,500 ▼ 100 7 672
09:43:45 87,500 ▼ 100 4 665
09:41:19 87,500 ▼ 100 3 661
09:34:05 87,300 ▼ 300 10 658
09:29:02 87,700 ▲ 100 3 648
09:26:03 87,500 ▼ 100 16 645
09:24:43 87,700 ▲ 100 3 629
09:21:04 87,800 ▲ 200 72 626
09:20:17 87,800 ▲ 200 76 554
09:13:02 87,700 ▲ 100 6 478
09:10:24 87,500 ▼ 100 1 472
09:08:53 87,800 ▲ 200 3 471
09:07:42 87,800 ▲ 200 13 468
09:07:31 87,800 ▲ 200 8 455
09:07:22 87,800 ▲ 200 6 447
09:07:15 87,800 ▲ 200 6 441
09:05:51 87,700 ▲ 100 283 435
09:04:27 87,600  0 1 152
09:00:30 87,600  0 151 151

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.28 13:31    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,409.69 ▼ 33.55 -1.37%
코스닥 652.56 ▼ 13.92 -2.09%
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.