국보
(001140)
코스피
운수창고
액면가 5,000원
  04.19 15:12

22,600 (22,400)   [시가/고가/저가] 22,500 / 23,200 / 22,400 
전일비/등락률 ▲ 200 (0.89%) 매도호가/호가잔량 22,600 / 136
거래량/전일동시간대비 25,100 /▼ 4,935 매수호가/호가잔량 22,550 / 599
상한가/하한가 29,100 / 15,700 총매도/총매수잔량 3,899 / 7,398

매도잔량 호가 매수잔량
883 23,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
377 23,050
1,523 23,000
250 22,950
378 22,900
30 22,850
74 22,800
119 22,700
129 22,650
136 22,600
 
22,550 599
22,500 311
22,450 487
22,400 1,120
22,350 795
22,300 974
22,250 262
22,200 438
22,150 337
22,100 2,075
 
총매도잔량 순매수잔량 총매수잔량
3,899 3,499 7,398
시간외잔량 시간외잔량
0 0
 
국보 001140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.70 (+0.20)   Basis: 0.81
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:09:44 22,600 ▲ 200 2 25,100
15:09:44 22,550 ▲ 150 19 25,098
15:09:44 22,600 ▲ 200 60 25,079
15:09:18 22,600 ▲ 200 1 25,019
15:07:23 22,550 ▲ 150 5 25,018
15:06:59 22,600 ▲ 200 10 25,013
15:06:27 22,550 ▲ 150 5 25,003
15:06:27 22,600 ▲ 200 4 24,998
15:06:26 22,600 ▲ 200 32 24,994
15:06:26 22,600 ▲ 200 112 24,962
15:06:26 22,600 ▲ 200 367 24,850
15:05:46 22,600 ▲ 200 69 24,483
15:05:27 22,600 ▲ 200 1 24,414
15:05:23 22,600 ▲ 200 1 24,413
15:05:23 22,600 ▲ 200 51 24,412
15:05:10 22,600 ▲ 200 2 24,361
15:03:59 22,650 ▲ 250 1 24,359
15:01:55 22,650 ▲ 250 8 24,358
15:01:49 22,650 ▲ 250 10 24,350
14:58:13 22,700 ▲ 300 100 24,340
14:58:03 22,700 ▲ 300 1 24,240
14:57:51 22,700 ▲ 300 1 24,239
14:57:23 22,600 ▲ 200 5 24,238
14:57:22 22,600 ▲ 200 17 24,233
14:57:22 22,600 ▲ 200 20 24,216
14:56:20 22,700 ▲ 300 1 24,196
14:55:16 22,650 ▲ 250 4 24,195
14:51:15 22,700 ▲ 300 1 24,191
14:50:58 22,600 ▲ 200 35 24,190
14:50:58 22,700 ▲ 300 100 24,155
14:49:34 22,700 ▲ 300 1 24,055
14:48:52 22,650 ▲ 250 10 24,054
14:48:52 22,650 ▲ 250 1 24,044
14:48:02 22,650 ▲ 250 10 24,043
14:35:58 22,700 ▲ 300 1 24,033
14:33:10 22,500 ▲ 100 48 24,032
14:33:10 22,500 ▲ 100 110 23,984
14:33:07 22,500 ▲ 100 62 23,874
14:33:06 22,500 ▲ 100 359 23,812
14:32:59 22,450 ▲ 50 153 23,453
14:32:15 22,500 ▲ 100 100 23,300
14:31:55 22,500 ▲ 100 6 23,200
14:31:55 22,500 ▲ 100 300 23,194
14:31:54 22,500 ▲ 100 997 22,894
14:31:54 22,550 ▲ 150 148 21,897
14:31:54 22,600 ▲ 200 20 21,749
14:31:42 22,700 ▲ 300 4 21,729
14:27:40 22,700 ▲ 300 1 21,725
14:26:37 22,550 ▲ 150 1 21,724
14:26:37 22,550 ▲ 150 1 21,723
14:24:50 22,700 ▲ 300 1 21,722
14:23:58 22,550 ▲ 150 2 21,721
14:22:53 22,500 ▲ 100 543 21,719
14:22:53 22,550 ▲ 150 381 21,176
14:22:53 22,600 ▲ 200 76 20,795
14:22:17 22,700 ▲ 300 1 20,719
14:21:07 22,650 ▲ 250 1 20,718
14:15:19 22,700 ▲ 300 1 20,717
14:12:34 22,550 ▲ 150 52 20,716
14:12:34 22,600 ▲ 200 206 20,664
14:12:34 22,650 ▲ 250 2 20,458
14:12:26 22,650 ▲ 250 40 20,456
14:10:21 22,650 ▲ 250 4 20,416
14:10:21 22,650 ▲ 250 1 20,412
14:04:01 22,600 ▲ 200 2 20,411
14:03:53 22,600 ▲ 200 20 20,409
14:00:42 22,600 ▲ 200 13 20,389
13:58:53 22,600 ▲ 200 2 20,376
13:54:56 22,600 ▲ 200 45 20,374
13:54:56 22,650 ▲ 250 21 20,329
13:46:19 22,600 ▲ 200 73 20,308
13:42:59 22,800 ▲ 400 208 20,235
13:42:59 22,750 ▲ 350 86 20,027
13:42:59 22,650 ▲ 250 6 19,941
13:42:15 22,650 ▲ 250 1 19,935
13:41:27 22,650 ▲ 250 16 19,934
13:38:40 22,650 ▲ 250 10 19,918
13:37:03 22,500 ▲ 100 137 19,908
13:34:30 22,500 ▲ 100 40 19,771
13:32:10 22,500 ▲ 100 807 19,731
13:32:10 22,550 ▲ 150 15 18,924
13:30:13 22,600 ▲ 200 51 18,909
13:29:40 22,650 ▲ 250 40 18,858
13:29:15 22,650 ▲ 250 100 18,818
13:29:11 22,650 ▲ 250 132 18,718
13:28:26 22,600 ▲ 200 50 18,586
13:26:06 22,600 ▲ 200 1 18,536
13:26:06 22,600 ▲ 200 3 18,535
13:24:02 22,600 ▲ 200 30 18,532
13:23:39 22,650 ▲ 250 103 18,502
13:23:08 22,650 ▲ 250 11 18,399
13:16:17 22,550 ▲ 150 40 18,388
13:15:40 22,650 ▲ 250 2 18,348
13:13:51 22,550 ▲ 150 60 18,346
13:13:39 22,550 ▲ 150 10 18,286
13:13:27 22,550 ▲ 150 8 18,276
13:12:37 22,650 ▲ 250 1 18,268
13:12:15 22,550 ▲ 150 4 18,267
13:12:05 22,650 ▲ 250 198 18,263
13:10:40 22,650 ▲ 250 399 18,065
13:00:31 22,800 ▲ 400 6 17,666
13:00:31 22,800 ▲ 400 15 17,660
12:53:33 22,750 ▲ 350 66 17,645
12:52:24 22,550 ▲ 150 449 17,579
12:50:54 22,550 ▲ 150 50 17,130
12:50:54 22,600 ▲ 200 145 17,080
12:48:56 22,600 ▲ 200 30 16,935
12:40:57 22,600 ▲ 200 111 16,905
12:40:57 22,650 ▲ 250 4 16,794
12:33:30 22,600 ▲ 200 358 16,790
12:33:30 22,650 ▲ 250 42 16,432
12:31:11 22,650 ▲ 250 100 16,390
12:22:40 22,600 ▲ 200 610 16,290
12:22:40 22,650 ▲ 250 301 15,680
12:22:40 22,700 ▲ 300 89 15,379
12:18:24 22,700 ▲ 300 1 15,290
12:14:02 22,700 ▲ 300 50 15,289
12:11:52 22,800 ▲ 400 10 15,212
12:11:52 22,700 ▲ 300 27 15,239
12:03:04 22,700 ▲ 300 180 15,202
12:02:57 22,700 ▲ 300 1 15,022
12:02:57 22,700 ▲ 300 12 15,021
12:02:57 22,700 ▲ 300 45 15,009
12:02:57 22,700 ▲ 300 183 14,964
12:02:57 22,700 ▲ 300 253 14,781
12:02:57 22,750 ▲ 350 110 14,528
11:56:04 22,700 ▲ 300 10 14,418
11:54:49 22,700 ▲ 300 991 14,408
11:54:49 22,750 ▲ 350 9 13,417
11:54:28 22,750 ▲ 350 100 13,408
11:54:19 22,800 ▲ 400 77 13,308
11:54:19 22,800 ▲ 400 23 13,231
11:54:00 22,800 ▲ 400 19 13,208
11:53:55 22,800 ▲ 400 11 13,189
11:47:06 22,900 ▲ 500 100 13,178
11:45:47 22,950 ▲ 550 228 13,078
11:45:32 22,950 ▲ 550 3 12,850
11:45:17 22,950 ▲ 550 100 12,847
11:43:22 22,950 ▲ 550 2 12,747
11:40:14 22,900 ▲ 500 1 12,745
11:40:04 22,950 ▲ 550 100 12,744
11:40:00 22,950 ▲ 550 100 12,644
11:39:51 22,950 ▲ 550 100 12,544
11:39:45 22,950 ▲ 550 190 12,444
11:39:01 22,950 ▲ 550 50 12,254
11:37:00 22,950 ▲ 550 170 12,204
11:36:59 22,850 ▲ 450 323 12,034
11:33:22 22,850 ▲ 450 2 11,711
11:33:06 22,750 ▲ 350 9 11,709
11:30:54 22,850 ▲ 450 1 11,700
11:30:44 22,800 ▲ 400 3 11,699
11:29:07 22,700 ▲ 300 2 11,696
11:29:07 22,700 ▲ 300 48 11,694
11:27:21 22,700 ▲ 300 150 11,646
11:26:03 22,850 ▲ 450 1 11,496
11:21:55 22,700 ▲ 300 142 11,495
11:17:16 22,700 ▲ 300 160 11,353
11:17:16 22,750 ▲ 350 43 11,193
11:16:00 22,750 ▲ 350 2 11,150
11:14:40 22,800 ▲ 400 17 11,148
11:12:48 22,750 ▲ 350 2 11,131
11:12:14 22,750 ▲ 350 1 11,129
11:10:31 22,750 ▲ 350 7 11,128
11:00:33 22,750 ▲ 350 50 11,121
10:54:59 22,850 ▲ 450 1 11,071
10:53:28 22,700 ▲ 300 581 11,070
10:53:28 22,700 ▲ 300 8 10,489
10:53:28 22,700 ▲ 300 9 10,481
10:53:28 22,700 ▲ 300 8 10,472
10:53:28 22,700 ▲ 300 8 10,464
10:53:28 22,700 ▲ 300 103 10,456
10:53:28 22,700 ▲ 300 339 10,353
10:53:00 22,750 ▲ 350 103 10,014
10:52:41 22,750 ▲ 350 50 9,911
10:52:19 22,800 ▲ 400 78 9,861
10:51:10 22,800 ▲ 400 50 9,783
10:51:03 22,800 ▲ 400 50 9,733
10:50:34 22,800 ▲ 400 200 9,683
10:50:10 22,850 ▲ 450 100 9,483
10:44:53 22,850 ▲ 450 1 9,383
10:42:53 22,800 ▲ 400 2 9,382
10:37:15 22,800 ▲ 400 3 9,380
10:37:15 22,850 ▲ 450 97 9,377
10:31:38 22,950 ▲ 550 1 9,280
10:26:29 22,800 ▲ 400 53 9,279
10:25:38 22,800 ▲ 400 5 9,226
10:25:29 22,800 ▲ 400 113 9,221
10:19:07 22,800 ▲ 400 200 9,108
10:16:14 22,800 ▲ 400 266 8,908
10:14:18 22,950 ▲ 550 73 8,642
10:14:15 22,950 ▲ 550 34 8,569
10:14:03 22,950 ▲ 550 9 8,535
10:13:49 22,950 ▲ 550 18 8,526
10:13:09 22,950 ▲ 550 8 8,508
10:12:56 22,950 ▲ 550 361 8,500
10:12:25 22,900 ▲ 500 174 8,139
10:12:25 22,900 ▲ 500 140 7,965
10:10:44 22,800 ▲ 400 11 7,825
10:09:14 22,800 ▲ 400 9 7,814
10:08:57 22,850 ▲ 450 2 7,805
10:08:57 22,850 ▲ 450 98 7,803
10:08:38 22,850 ▲ 450 27 7,705
10:07:00 22,900 ▲ 500 1 7,678
10:06:17 22,850 ▲ 450 94 7,677
10:05:40 22,800 ▲ 400 150 7,583
10:05:28 22,800 ▲ 400 49 7,433
10:04:31 22,800 ▲ 400 24 7,384
10:03:28 22,800 ▲ 400 106 7,327
10:03:28 22,750 ▲ 350 33 7,360
10:03:27 22,800 ▲ 400 114 7,221
10:02:34 22,800 ▲ 400 217 7,107
10:02:34 22,800 ▲ 400 143 6,890
10:02:13 22,800 ▲ 400 3 6,747
10:01:55 22,800 ▲ 400 98 6,744
10:01:25 22,800 ▲ 400 35 6,646
10:01:24 22,800 ▲ 400 100 6,611
10:01:02 22,800 ▲ 400 2 6,511
10:00:47 22,800 ▲ 400 117 6,509
10:00:39 22,800 ▲ 400 1 6,392
10:00:39 22,800 ▲ 400 14 6,391
10:00:19 22,850 ▲ 450 34 6,377
09:58:39 22,850 ▲ 450 6 6,343
09:57:43 22,850 ▲ 450 5 6,337
09:55:29 22,800 ▲ 400 187 6,332
09:55:24 22,800 ▲ 400 13 6,145
09:55:17 22,800 ▲ 400 450 6,132
09:54:29 22,800 ▲ 400 2 5,682
09:53:31 22,800 ▲ 400 43 5,680
09:53:05 22,800 ▲ 400 34 5,637
09:52:36 22,900 ▲ 500 2 5,603
09:51:21 22,900 ▲ 500 9 5,601
09:48:56 22,900 ▲ 500 3 5,592
09:48:28 22,900 ▲ 500 1 5,589
09:48:07 22,900 ▲ 500 1 5,588
09:48:07 22,900 ▲ 500 200 5,587
09:46:20 22,900 ▲ 500 1 5,387
09:46:10 22,900 ▲ 500 1 5,386
09:46:10 22,900 ▲ 500 1 5,385
09:46:10 22,850 ▲ 450 1 5,384
09:44:16 22,800 ▲ 400 148 5,383
09:43:57 22,800 ▲ 400 2 5,235
09:39:25 22,900 ▲ 500 1 5,233
09:38:59 22,750 ▲ 350 119 5,232
09:37:36 22,750 ▲ 350 5 5,113
09:37:33 22,800 ▲ 400 2 5,108
09:37:10 22,800 ▲ 400 1 5,106
09:32:47 22,950 ▲ 550 1 5,105
09:32:44 22,750 ▲ 350 8 5,104
09:31:07 22,750 ▲ 350 26 5,096
09:30:39 22,750 ▲ 350 1 5,070
09:30:38 23,000 ▲ 600 1 5,069
09:30:34 23,000 ▲ 600 50 5,068
09:28:42 23,050 ▲ 650 1 5,018
09:28:33 23,050 ▲ 650 90 5,017
09:28:33 23,000 ▲ 600 9 4,927
09:27:03 23,000 ▲ 600 208 4,918
09:26:57 23,050 ▲ 650 9 4,710
09:26:46 23,100 ▲ 700 45 4,701
09:26:46 23,100 ▲ 700 40 4,656
09:26:37 23,150 ▲ 750 66 4,616
09:26:37 23,100 ▲ 700 28 4,550
09:26:19 23,100 ▲ 700 52 4,522
09:26:00 23,150 ▲ 750 20 4,470
09:25:59 23,200 ▲ 800 182 4,450
09:25:59 23,150 ▲ 750 104 4,268
09:25:57 23,100 ▲ 700 30 4,164
09:25:09 23,150 ▲ 750 5 4,134
09:25:06 23,150 ▲ 750 10 4,129
09:25:00 23,150 ▲ 750 10 4,119
09:24:59 23,150 ▲ 750 133 4,109
09:24:51 23,150 ▲ 750 100 3,976
09:24:12 23,100 ▲ 700 3 3,876
09:24:03 23,100 ▲ 700 1 3,873
09:24:02 23,100 ▲ 700 100 3,872
09:23:55 23,050 ▲ 650 14 3,772
09:23:42 23,050 ▲ 650 1 3,758
09:23:41 23,050 ▲ 650 1 3,757
09:23:41 23,050 ▲ 650 60 3,756
09:23:38 23,000 ▲ 600 5 3,696
09:23:36 23,050 ▲ 650 24 3,691
09:23:29 23,050 ▲ 650 49 3,667
09:23:20 23,050 ▲ 650 20 3,618
09:23:09 23,050 ▲ 650 4 3,598
09:23:03 23,050 ▲ 650 12 3,594
09:22:54 23,050 ▲ 650 20 3,582
09:22:47 23,000 ▲ 600 1 3,562
09:22:34 23,000 ▲ 600 47 3,561
09:22:20 23,000 ▲ 600 30 3,514
09:21:26 23,000 ▲ 600 92 3,484
09:21:24 23,050 ▲ 650 31 3,392
09:21:11 23,050 ▲ 650 2 3,361
09:20:58 23,050 ▲ 650 50 3,359
09:20:19 23,050 ▲ 650 6 3,309
09:20:09 23,000 ▲ 600 32 3,303
09:19:56 23,000 ▲ 600 844 3,271
09:19:56 22,950 ▲ 550 42 2,427
09:19:56 22,900 ▲ 500 114 2,385
09:19:45 22,850 ▲ 450 76 2,271
09:19:40 22,800 ▲ 400 10 2,195
09:19:39 22,850 ▲ 450 25 2,185
09:18:29 22,850 ▲ 450 1 2,160
09:18:28 22,850 ▲ 450 180 2,159
09:18:26 22,850 ▲ 450 34 1,979
09:18:19 22,850 ▲ 450 20 1,945
09:18:15 22,850 ▲ 450 13 1,925
09:18:05 22,850 ▲ 450 7 1,912
09:18:04 22,850 ▲ 450 200 1,905
09:18:01 22,800 ▲ 400 29 1,705
09:17:59 22,750 ▲ 350 100 1,676
09:17:57 22,800 ▲ 400 20 1,576
09:17:47 22,800 ▲ 400 1 1,556
09:17:27 22,850 ▲ 450 34 1,555
09:17:06 22,850 ▲ 450 50 1,521
09:16:59 22,850 ▲ 450 8 1,471
09:16:59 22,850 ▲ 450 10 1,463
09:16:29 22,850 ▲ 450 29 1,453
09:16:29 22,850 ▲ 450 91 1,424
09:16:01 22,850 ▲ 450 146 1,333
09:16:01 22,800 ▲ 400 342 1,187
09:16:01 22,750 ▲ 350 12 845
09:15:53 22,700 ▲ 300 34 833
09:15:09 22,700 ▲ 300 41 799
09:15:09 22,600 ▲ 200 2 758
09:12:06 22,700 ▲ 300 7 756
09:11:57 22,650 ▲ 250 18 749
09:11:21 22,500 ▲ 100 20 731
09:10:47 22,400  0 25 711
09:10:41 22,400  0 12 686
09:10:41 22,450 ▲ 50 88 674
09:09:53 22,450 ▲ 50 20 586
09:09:47 22,450 ▲ 50 50 566
09:09:39 22,450 ▲ 50 2 516
09:09:30 22,450 ▲ 50 1 514
09:09:19 22,450 ▲ 50 1 513
09:06:51 22,450 ▲ 50 3 512
09:04:10 22,450 ▲ 50 5 509
09:04:05 22,450 ▲ 50 100 504
09:03:23 22,450 ▲ 50 133 404
09:03:23 22,500 ▲ 100 48 271
09:02:42 22,550 ▲ 150 88 223
09:02:33 22,600 ▲ 200 2 135
09:01:06 22,450 ▲ 50 100 133
09:01:00 22,500 ▲ 100 33 33

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:12    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,217.40 ▲ 3.63 0.16%
코스닥 762.33 ▲ 8.81 1.17%
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.