CJ우
(001045)
코스피
서비스업
액면가 5,000원
  04.26 15:59

77,900 (77,700)   [시가/고가/저가] 77,800 / 78,400 / 77,300 
전일비/등락률 ▲ 200 (0.26%) 매도호가/호가잔량 78,100 / 9
거래량/전일동시간대비 3,066 /▲ 948 매수호가/호가잔량 77,900 / 46
상한가/하한가 101,000 / 54,400 총매도/총매수잔량 1,103 / 981

매도잔량 호가 매수잔량
282 79,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
99 78,900
169 78,800
86 78,700
86 78,600
56 78,500
163 78,400
90 78,300
63 78,200
9 78,100
 
77,900 46
77,800 100
77,700 101
77,600 96
77,500 106
77,400 112
77,300 105
77,200 5
77,100 3
77,000 307
 
총매도잔량 순매수잔량 총매수잔량
1,103 -122 981
시간외잔량 시간외잔량
2 0
 
CJ우 001045
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,207.84 (+10.99)    FUTURE 286.55 (+1.25)   Basis: -0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 77,900 ▲ 200 33 3,066
15:14:46 78,100 ▲ 400 2 3,033
15:14:46 78,100 ▲ 400 2 3,031
15:14:33 78,100 ▲ 400 9 3,029
15:14:33 78,100 ▲ 400 8 3,020
15:14:18 78,000 ▲ 300 64 3,012
15:14:07 78,000 ▲ 300 1 2,948
15:13:20 78,000 ▲ 300 3 2,947
15:00:52 78,000 ▲ 300 50 2,944
15:00:43 78,000 ▲ 300 50 2,894
15:00:30 78,000 ▲ 300 2 2,844
14:56:53 78,000 ▲ 300 2 2,842
14:56:09 78,000 ▲ 300 3 2,840
14:54:32 78,000 ▲ 300 127 2,837
14:44:40 78,000 ▲ 300 2 2,710
14:43:42 78,000 ▲ 300 8 2,708
14:39:46 78,100 ▲ 400 50 2,700
14:34:18 78,000 ▲ 300 2 2,650
14:34:18 78,000 ▲ 300 2 2,648
14:34:18 78,000 ▲ 300 2 2,646
14:34:18 78,000 ▲ 300 1 2,644
14:34:18 78,000 ▲ 300 2 2,643
14:34:17 78,000 ▲ 300 1 2,641
14:30:33 78,100 ▲ 400 23 2,640
14:30:33 78,100 ▲ 400 28 2,617
14:30:22 78,100 ▲ 400 2 2,589
14:28:56 78,100 ▲ 400 2 2,587
14:28:32 78,100 ▲ 400 2 2,585
14:19:02 78,200 ▲ 500 2 2,583
14:19:02 78,200 ▲ 500 2 2,581
14:19:02 78,200 ▲ 500 2 2,579
14:19:02 78,200 ▲ 500 2 2,577
14:17:37 78,200 ▲ 500 9 2,575
14:17:37 78,200 ▲ 500 8 2,566
14:17:37 78,200 ▲ 500 3 2,558
14:16:38 78,200 ▲ 500 1 2,555
14:15:22 78,100 ▲ 400 2 2,554
14:14:35 78,100 ▲ 400 28 2,552
14:12:52 78,100 ▲ 400 2 2,524
14:12:37 78,100 ▲ 400 1 2,522
14:11:56 78,100 ▲ 400 28 2,521
14:10:22 78,100 ▲ 400 2 2,493
14:09:16 78,100 ▲ 400 28 2,491
14:07:42 78,100 ▲ 400 1 2,463
14:06:36 78,100 ▲ 400 28 2,462
14:05:12 78,100 ▲ 400 2 2,434
14:03:57 78,100 ▲ 400 28 2,432
14:02:43 78,100 ▲ 400 2 2,404
14:01:17 78,100 ▲ 400 28 2,402
14:00:13 78,100 ▲ 400 2 2,374
13:58:37 78,100 ▲ 400 28 2,372
13:57:43 78,100 ▲ 400 2 2,344
13:55:58 78,100 ▲ 400 28 2,342
13:55:11 78,100 ▲ 400 1 2,314
13:53:18 78,100 ▲ 400 28 2,313
13:52:44 78,100 ▲ 400 2 2,285
13:51:10 78,100 ▲ 400 88 2,283
13:48:26 78,100 ▲ 400 500 2,195
13:47:43 78,000 ▲ 300 2 1,695
13:47:37 78,000 ▲ 300 1 1,693
13:46:55 78,000 ▲ 300 16 1,692
13:46:25 78,000 ▲ 300 3 1,676
13:45:06 78,100 ▲ 400 6 1,673
13:42:42 78,000 ▲ 300 1 1,667
13:42:24 78,000 ▲ 300 3 1,666
13:40:12 78,000 ▲ 300 2 1,663
13:37:42 78,000 ▲ 300 2 1,661
13:35:02 78,000 ▲ 300 2 1,659
13:32:33 78,000 ▲ 300 2 1,657
13:30:02 78,000 ▲ 300 1 1,655
13:29:01 78,000 ▲ 300 8 1,654
13:29:01 78,000 ▲ 300 8 1,646
13:22:50 78,000 ▲ 300 6 1,638
13:22:34 78,000 ▲ 300 1 1,632
13:22:32 77,900 ▲ 200 2 1,631
13:20:02 77,900 ▲ 200 2 1,629
13:17:32 77,900 ▲ 200 1 1,627
13:15:03 77,900 ▲ 200 2 1,626
13:14:40 77,900 ▲ 200 2 1,624
13:14:29 78,000 ▲ 300 6 1,622
13:11:45 78,000 ▲ 300 10 1,616
13:10:02 77,900 ▲ 200 2 1,606
13:10:00 77,900 ▲ 200 4 1,604
13:10:00 77,900 ▲ 200 10 1,600
13:09:42 77,900 ▲ 200 10 1,590
13:08:54 77,900 ▲ 200 4 1,580
13:08:51 77,900 ▲ 200 10 1,576
13:07:50 77,900 ▲ 200 4 1,566
13:07:49 77,900 ▲ 200 4 1,562
13:07:48 77,900 ▲ 200 4 1,558
13:07:32 78,000 ▲ 300 2 1,554
13:06:33 78,000 ▲ 300 10 1,552
13:05:24 78,000 ▲ 300 10 1,542
13:05:14 78,000 ▲ 300 1 1,532
13:05:05 78,000 ▲ 300 1 1,531
13:05:00 78,000 ▲ 300 2 1,530
13:04:57 78,000 ▲ 300 2 1,528
13:04:57 78,000 ▲ 300 1 1,526
13:04:52 78,000 ▲ 300 2 1,525
13:04:41 78,000 ▲ 300 1 1,523
13:04:36 78,000 ▲ 300 1 1,522
13:04:21 78,000 ▲ 300 2 1,521
13:04:15 78,000 ▲ 300 1 1,519
13:04:15 78,000 ▲ 300 10 1,518
13:04:00 78,000 ▲ 300 2 1,508
13:03:53 78,000 ▲ 300 1 1,506
13:03:51 78,100 ▲ 400 14 1,505
13:03:39 78,000 ▲ 300 2 1,491
13:03:39 78,000 ▲ 300 2 1,489
13:03:32 78,000 ▲ 300 1 1,487
13:03:23 78,000 ▲ 300 10 1,486
13:03:19 78,000 ▲ 300 1 1,476
13:03:11 78,000 ▲ 300 1 1,475
13:03:06 78,000 ▲ 300 10 1,474
13:02:58 78,000 ▲ 300 2 1,464
13:02:50 78,000 ▲ 300 1 1,462
13:02:38 78,100 ▲ 400 1 1,461
13:02:31 78,100 ▲ 400 10 1,460
13:02:28 78,100 ▲ 400 2 1,450
13:02:17 78,100 ▲ 400 3 1,448
13:02:17 78,100 ▲ 400 1 1,445
13:02:07 78,100 ▲ 400 1 1,444
13:01:57 78,100 ▲ 400 2 1,443
13:01:57 78,100 ▲ 400 10 1,441
13:01:46 78,100 ▲ 400 1 1,431
13:01:37 78,100 ▲ 400 2 1,430
13:01:24 78,100 ▲ 400 1 1,428
13:01:03 78,100 ▲ 400 1 1,427
13:00:56 78,100 ▲ 400 3 1,426
13:00:48 78,100 ▲ 400 9 1,423
13:00:42 78,100 ▲ 400 1 1,414
13:00:20 78,100 ▲ 400 1 1,413
13:00:04 78,100 ▲ 400 28 1,412
13:00:04 78,100 ▲ 400 28 1,384
12:59:59 78,100 ▲ 400 1 1,356
12:59:39 78,100 ▲ 400 10 1,355
12:59:34 78,100 ▲ 400 3 1,345
12:59:12 78,100 ▲ 400 1 1,342
12:49:26 78,200 ▲ 500 16 1,341
12:45:30 78,200 ▲ 500 1 1,325
12:40:34 78,200 ▲ 500 50 1,324
12:38:41 78,300 ▲ 600 1 1,274
12:33:19 78,200 ▲ 500 1 1,273
12:12:18 78,300 ▲ 600 62 1,272
12:09:09 78,300 ▲ 600 2 1,210
12:05:41 78,300 ▲ 600 3 1,208
12:03:49 78,300 ▲ 600 10 1,205
12:01:35 78,300 ▲ 600 20 1,195
11:51:16 78,300 ▲ 600 1 1,175
11:51:02 78,300 ▲ 600 1 1,174
11:47:22 78,400 ▲ 700 1 1,173
11:40:48 78,300 ▲ 600 3 1,172
11:40:21 78,300 ▲ 600 10 1,169
11:39:26 78,300 ▲ 600 5 1,159
11:34:25 78,300 ▲ 600 20 1,154
11:31:53 78,300 ▲ 600 1 1,134
11:31:41 78,300 ▲ 600 1 1,133
11:31:40 78,300 ▲ 600 1 1,132
11:31:36 78,300 ▲ 600 1 1,131
11:31:31 78,300 ▲ 600 1 1,130
11:31:02 78,300 ▲ 600 30 1,129
11:27:41 78,300 ▲ 600 1 1,099
11:27:26 78,300 ▲ 600 1 1,098
11:24:45 78,300 ▲ 600 52 1,097
11:22:53 78,200 ▲ 500 62 1,045
11:21:46 78,200 ▲ 500 2 983
11:17:43 78,200 ▲ 500 3 981
11:15:14 78,200 ▲ 500 1 978
11:10:45 78,200 ▲ 500 3 977
11:04:37 78,100 ▲ 400 4 974
11:04:07 78,100 ▲ 400 20 970
11:03:30 78,100 ▲ 400 2 950
11:03:16 78,100 ▲ 400 41 948
11:03:16 78,100 ▲ 400 13 907
11:02:40 78,100 ▲ 400 5 894
11:01:30 78,000 ▲ 300 1 889
11:01:18 78,000 ▲ 300 97 888
10:39:51 77,900 ▲ 200 3 791
10:38:36 77,800 ▲ 100 28 788
10:38:36 77,900 ▲ 200 36 760
10:38:17 77,900 ▲ 200 1 724
10:38:04 77,900 ▲ 200 1 723
10:37:49 77,900 ▲ 200 5 722
10:37:11 77,900 ▲ 200 57 717
10:36:58 77,900 ▲ 200 31 660
10:36:48 77,900 ▲ 200 15 629
10:36:48 77,900 ▲ 200 11 614
10:36:02 77,800 ▲ 100 10 603
10:32:22 77,800 ▲ 100 1 593
10:32:10 77,800 ▲ 100 3 592
10:29:55 77,800 ▲ 100 6 589
10:24:52 77,600 ▼ 100 404 583
10:19:59 77,500 ▼ 200 30 179
10:08:38 77,500 ▼ 200 17 149
10:08:26 77,500 ▼ 200 1 132
10:06:13 77,400 ▼ 300 1 131
10:05:41 77,500 ▼ 200 12 130
10:04:58 77,500 ▼ 200 1 118
09:58:35 77,600 ▼ 100 3 117
09:52:51 77,600 ▼ 100 1 114
09:49:10 77,600 ▼ 100 1 113
09:40:50 77,600 ▼ 100 9 112
09:35:23 77,900 ▲ 200 1 103
09:32:10 77,900 ▲ 200 1 102
09:28:58 77,500 ▼ 200 35 101
09:22:43 77,300 ▼ 400 6 66
09:22:43 77,700  0 2 60
09:22:43 77,800 ▲ 100 2 58
09:17:35 77,800 ▲ 100 10 56
09:17:02 77,800 ▲ 100 1 46
09:15:18 77,800 ▲ 100 30 45
09:09:02 77,800 ▲ 100 2 15
09:05:37 77,800 ▲ 100 1 13
09:00:30 77,800 ▲ 100 12 12

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,207.84 ▲ 10.99 0.50%
코스닥 635.11 ▲ 2.54 0.40%
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.