백광산업
(001340)
코스피
화학
액면가 500원
  10.15 15:59

2,540 (2,580)   [시가/고가/저가] 2,575 / 2,590 / 2,520 
전일비/등락률 ▼ 40 (-1.55%) 매도호가/호가잔량 2,540 / 359
거래량/전일동시간대비 58,981 /▼ 55,942 매수호가/호가잔량 2,530 / 1,575
상한가/하한가 3,350 / 1,810 총매도/총매수잔량 12,155 / 20,456

매도잔량 호가 매수잔량
365 2,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
663 2,600
2,000 2,595
6,100 2,590
271 2,580
1,250 2,575
1,000 2,570
100 2,565
47 2,555
359 2,540
 
2,530 1,575
2,525 811
2,520 2,150
2,515 2,105
2,510 2,160
2,505 2,480
2,500 8,537
2,495 211
2,490 114
2,485 313
 
총매도잔량 순매수잔량 총매수잔량
12,155 8,301 20,456
시간외잔량 시간외잔량
0 0
 
백광산업 001340
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,145.12 (-16.73)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:11 2,540 ▼ 40 964 58,981
15:19:39 2,575 ▼ 5 1 58,017
15:17:59 2,575 ▼ 5 1 58,016
15:17:50 2,570 ▼ 10 636 58,015
15:15:00 2,575 ▼ 5 1 57,379
15:14:19 2,575 ▼ 5 1 57,378
15:14:13 2,570 ▼ 10 515 57,377
15:14:03 2,570 ▼ 10 1 56,862
15:14:03 2,535 ▼ 45 14 56,861
15:12:25 2,535 ▼ 45 100 56,847
15:12:09 2,535 ▼ 45 1 56,747
15:12:00 2,530 ▼ 50 78 56,746
15:11:26 2,535 ▼ 45 5 56,668
15:11:12 2,540 ▼ 40 1 56,663
15:11:02 2,535 ▼ 45 360 56,662
15:10:53 2,540 ▼ 40 1 56,302
15:10:44 2,535 ▼ 45 450 56,301
15:10:36 2,540 ▼ 40 317 55,851
15:10:25 2,540 ▼ 40 20 55,534
15:10:16 2,540 ▼ 40 1 55,514
15:07:27 2,535 ▼ 45 50 55,513
15:07:00 2,540 ▼ 40 2 55,463
15:05:58 2,545 ▼ 35 22 55,461
15:01:58 2,555 ▼ 25 1 55,439
15:01:27 2,540 ▼ 40 2 55,141
15:01:27 2,535 ▼ 45 297 55,438
15:01:27 2,545 ▼ 35 1 55,139
15:00:47 2,555 ▼ 25 98 55,138
14:57:50 2,555 ▼ 25 1 55,040
14:57:34 2,550 ▼ 30 1 55,039
14:57:26 2,555 ▼ 25 1 55,038
14:57:05 2,550 ▼ 30 1 55,037
14:56:16 2,555 ▼ 25 1 55,036
14:56:07 2,550 ▼ 30 11 55,035
14:54:46 2,555 ▼ 25 40 55,024
14:50:14 2,555 ▼ 25 30 54,984
14:50:10 2,555 ▼ 25 30 54,954
14:50:00 2,555 ▼ 25 30 54,924
14:48:02 2,560 ▼ 20 10 54,894
14:47:28 2,560 ▼ 20 1 54,884
14:47:28 2,555 ▼ 25 89 54,883
14:47:19 2,555 ▼ 25 2 54,794
14:47:11 2,555 ▼ 25 1 54,792
14:45:05 2,540 ▼ 40 216 54,791
14:45:05 2,535 ▼ 45 383 54,575
14:44:58 2,530 ▼ 50 100 54,192
14:44:57 2,535 ▼ 45 2 54,092
14:44:52 2,535 ▼ 45 2 54,090
14:44:47 2,535 ▼ 45 3 54,088
14:44:32 2,535 ▼ 45 2 54,085
14:44:28 2,535 ▼ 45 2 54,083
14:44:25 2,535 ▼ 45 2 54,081
14:44:18 2,535 ▼ 45 10 54,079
14:44:01 2,530 ▼ 50 262 54,069
14:42:39 2,535 ▼ 45 26 53,807
14:42:30 2,535 ▼ 45 1 53,781
14:42:21 2,530 ▼ 50 400 53,780
14:41:02 2,535 ▼ 45 11 53,380
14:38:35 2,540 ▼ 40 17 53,369
14:31:35 2,550 ▼ 30 1 53,352
14:31:35 2,545 ▼ 35 29 53,351
14:28:05 2,545 ▼ 35 1 53,322
14:22:44 2,550 ▼ 30 2 53,321
14:20:40 2,550 ▼ 30 1 53,319
14:20:40 2,545 ▼ 35 3 53,318
14:20:34 2,525 ▼ 55 49 53,315
14:20:28 2,535 ▼ 45 402 53,266
14:20:12 2,535 ▼ 45 1 52,864
14:19:56 2,530 ▼ 50 4 52,863
14:19:56 2,530 ▼ 50 400 52,859
14:16:07 2,545 ▼ 35 1 52,459
14:16:07 2,540 ▼ 40 7 52,458
14:15:09 2,540 ▼ 40 7 52,451
14:15:09 2,540 ▼ 40 10 52,444
14:08:36 2,555 ▼ 25 1 52,434
14:08:23 2,530 ▼ 50 93 52,433
14:08:23 2,540 ▼ 40 7 52,340
14:00:18 2,570 ▼ 10 2 52,333
14:00:18 2,555 ▼ 25 38 52,331
13:59:34 2,540 ▼ 40 101 52,293
13:58:41 2,555 ▼ 25 1 52,192
13:58:32 2,545 ▼ 35 778 52,191
13:58:32 2,540 ▼ 40 327 51,413
13:57:39 2,540 ▼ 40 1 51,086
13:57:33 2,530 ▼ 50 900 51,085
13:57:23 2,535 ▼ 45 30 50,185
13:56:08 2,540 ▼ 40 46 50,155
13:54:41 2,575 ▼ 5 1 50,109
13:54:41 2,555 ▼ 25 39 50,108
13:54:32 2,540 ▼ 40 361 50,069
13:54:28 2,540 ▼ 40 39 49,708
13:54:25 2,575 ▼ 5 1 49,669
13:54:17 2,535 ▼ 45 370 49,668
13:54:17 2,540 ▼ 40 30 49,298
13:54:16 2,540 ▼ 40 300 49,268
13:54:12 2,540 ▼ 40 100 48,968
13:53:22 2,575 ▼ 5 1 48,868
13:52:44 2,540 ▼ 40 100 48,867
13:52:11 2,575 ▼ 5 1 48,767
13:51:45 2,540 ▼ 40 100 48,766
13:51:36 2,540 ▼ 40 83 48,666
13:51:30 2,540 ▼ 40 100 48,583
13:51:03 2,575 ▼ 5 1 48,483
13:50:51 2,550 ▼ 30 300 48,482
13:50:27 2,575 ▼ 5 1 48,182
13:50:27 2,570 ▼ 10 10 48,181
13:50:21 2,550 ▼ 30 284 48,171
13:50:21 2,550 ▼ 30 1 47,887
13:50:02 2,545 ▼ 35 400 47,886
13:49:58 2,550 ▼ 30 115 47,486
13:49:45 2,550 ▼ 30 50 47,371
13:49:43 2,550 ▼ 30 15 47,321
13:49:39 2,550 ▼ 30 17 47,306
13:45:01 2,575 ▼ 5 1 47,289
13:44:40 2,550 ▼ 30 104 47,288
13:43:41 2,575 ▼ 5 1 47,184
13:43:34 2,555 ▼ 25 1,465 47,183
13:43:32 2,575 ▼ 5 1 45,718
13:43:16 2,560 ▼ 20 65 45,717
13:19:54 2,580  0 1 45,652
13:19:46 2,555 ▼ 25 200 45,651
13:15:13 2,580  0 500 45,451
13:13:21 2,580  0 1 44,951
13:13:21 2,575 ▼ 5 3 44,950
13:13:03 2,575 ▼ 5 1 44,947
13:12:57 2,555 ▼ 25 190 44,946
13:06:40 2,580  0 1 44,756
13:06:20 2,555 ▼ 25 833 44,755
13:06:20 2,560 ▼ 20 1,167 43,922
13:05:26 2,580  0 5 42,755
13:03:25 2,580  0 44 42,750
12:58:58 2,585 ▲ 5 1 42,706
12:58:58 2,580  0 1 42,705
12:58:01 2,585 ▲ 5 1 42,704
12:57:56 2,580  0 4 42,703
12:57:46 2,580  0 1 42,699
12:57:39 2,580  0 3 42,698
12:57:34 2,580  0 4 42,695
12:57:16 2,585 ▲ 5 1 42,691
12:57:16 2,580  0 20 42,690
12:49:07 2,585 ▲ 5 1 42,670
12:49:07 2,580  0 12 42,669
12:46:34 2,585 ▲ 5 1 42,657
12:46:34 2,580  0 27 42,656
12:43:00 2,585 ▲ 5 1 42,629
12:42:51 2,555 ▼ 25 405 42,628
12:42:50 2,560 ▼ 20 1 42,223
12:42:29 2,585 ▲ 5 1 42,222
12:42:19 2,565 ▼ 15 7 42,221
12:40:38 2,585 ▲ 5 1 42,214
12:40:26 2,565 ▼ 15 1 42,213
12:35:35 2,585 ▲ 5 1 42,212
12:35:30 2,555 ▼ 25 51 42,211
12:35:25 2,555 ▼ 25 1,948 42,160
12:35:25 2,560 ▼ 20 1 40,212
12:35:19 2,565 ▼ 15 100 40,211
12:30:16 2,590 ▲ 10 1 40,111
12:30:16 2,585 ▲ 5 14 40,110
12:25:49 2,590 ▲ 10 1 40,096
12:25:49 2,585 ▲ 5 14 40,095
12:23:59 2,590 ▲ 10 1 40,081
12:23:59 2,585 ▲ 5 70 40,080
12:23:41 2,585 ▲ 5 40 40,010
12:23:22 2,585 ▲ 5 1 39,970
12:23:04 2,580  0 721 39,969
12:19:10 2,580  0 1 39,248
12:15:44 2,585 ▲ 5 1 39,247
12:15:44 2,575 ▼ 5 10 39,246
12:15:27 2,575 ▼ 5 18 39,236
12:14:04 2,580  0 50 39,218
12:10:26 2,585 ▲ 5 1 39,168
12:10:18 2,560 ▼ 20 316 39,167
12:10:17 2,565 ▼ 15 1 38,851
12:10:16 2,570 ▼ 10 1 38,850
12:10:15 2,575 ▼ 5 1 38,849
12:09:35 2,585 ▲ 5 1 38,848
12:09:24 2,580  0 4 38,847
12:07:07 2,585 ▲ 5 2 38,843
12:07:05 2,585 ▲ 5 1 38,841
12:06:40 2,580  0 4 38,840
12:00:43 2,585 ▲ 5 1 38,836
12:00:27 2,585 ▲ 5 1 38,835
11:59:51 2,580  0 5 38,834
11:59:28 2,585 ▲ 5 1 38,829
11:59:25 2,580  0 4 38,828
11:58:55 2,580  0 633 38,824
11:58:55 2,580  0 220 38,191
11:58:14 2,580  0 2 37,971
11:53:09 2,580  0 3,177 37,969
11:52:54 2,580  0 1 34,792
11:52:48 2,570 ▼ 10 1,460 34,791
11:52:48 2,565 ▼ 15 930 33,331
11:52:35 2,565 ▼ 15 1 32,401
11:51:30 2,565 ▼ 15 1 32,400
11:51:26 2,560 ▼ 20 1 32,399
11:51:21 2,560 ▼ 20 10 32,398
11:51:19 2,565 ▼ 15 1 32,388
11:51:17 2,560 ▼ 20 180 32,387
11:51:15 2,560 ▼ 20 10 32,207
11:51:12 2,565 ▼ 15 1 32,197
11:51:09 2,560 ▼ 20 10 32,196
11:51:03 2,560 ▼ 20 1,272 32,186
11:50:15 2,560 ▼ 20 1 30,914
11:50:09 2,555 ▼ 25 708 30,913
11:50:09 2,555 ▼ 25 20 30,205
11:50:03 2,560 ▼ 20 4 30,185
11:50:03 2,560 ▼ 20 3 30,181
11:50:03 2,555 ▼ 25 1,104 30,178
11:49:58 2,555 ▼ 25 2,035 29,074
11:36:06 2,555 ▼ 25 1 27,039
11:35:09 2,540 ▼ 40 20 27,038
11:35:02 2,535 ▼ 45 632 27,018
11:34:08 2,540 ▼ 40 200 26,386
11:33:07 2,540 ▼ 40 159 26,186
11:32:17 2,540 ▼ 40 28 26,027
11:32:10 2,540 ▼ 40 13 25,999
11:31:26 2,540 ▼ 40 200 25,986
11:28:04 2,535 ▼ 45 10 25,786
11:27:39 2,540 ▼ 40 158 25,776
11:26:38 2,545 ▼ 35 1 25,618
11:24:15 2,540 ▼ 40 140 25,617
11:24:09 2,545 ▼ 35 4 25,477
11:24:09 2,545 ▼ 35 3 25,473
11:21:25 2,550 ▼ 30 300 25,470
11:20:43 2,550 ▼ 30 20 25,170
11:19:29 2,560 ▼ 20 117 25,150
10:59:44 2,560 ▼ 20 3 25,029
10:59:44 2,560 ▼ 20 4 25,033
10:59:44 2,560 ▼ 20 4 25,026
10:59:44 2,550 ▼ 30 698 25,022
10:42:55 2,550 ▼ 30 115 24,324
10:41:26 2,550 ▼ 30 40 24,209
10:40:54 2,550 ▼ 30 167 24,169
10:30:59 2,550 ▼ 30 1 24,002
10:30:55 2,525 ▼ 55 27 24,001
10:30:55 2,530 ▼ 50 1 23,974
10:30:55 2,540 ▼ 40 403 23,973
10:21:57 2,550 ▼ 30 1 23,570
10:21:51 2,530 ▼ 50 77 23,569
10:21:37 2,550 ▼ 30 1 23,492
10:20:19 2,530 ▼ 50 30 23,491
10:20:19 2,545 ▼ 35 70 23,461
10:10:58 2,545 ▼ 35 2,000 23,391
10:07:43 2,560 ▼ 20 4 21,391
10:07:43 2,545 ▼ 35 472 21,387
10:04:50 2,545 ▼ 35 1 20,915
10:02:50 2,530 ▼ 50 200 20,914
09:57:06 2,555 ▼ 25 1 20,714
09:56:59 2,530 ▼ 50 20 20,713
09:55:15 2,555 ▼ 25 1 20,693
09:53:26 2,530 ▼ 50 145 20,692
09:53:26 2,540 ▼ 40 5 20,547
09:48:36 2,560 ▼ 20 10 20,542
09:45:06 2,560 ▼ 20 66 20,532
09:44:05 2,560 ▼ 20 98 20,466
09:44:02 2,560 ▼ 20 50 20,368
09:42:59 2,560 ▼ 20 1 20,318
09:42:13 2,540 ▼ 40 212 20,317
09:41:17 2,540 ▼ 40 3,012 20,105
09:41:09 2,530 ▼ 50 61 17,093
09:40:23 2,540 ▼ 40 131 17,032
09:39:57 2,540 ▼ 40 1 16,901
09:38:05 2,530 ▼ 50 10 16,900
09:37:18 2,540 ▼ 40 28 16,890
09:37:12 2,530 ▼ 50 110 16,862
09:36:49 2,530 ▼ 50 277 16,752
09:36:16 2,530 ▼ 50 4 16,475
09:33:04 2,540 ▼ 40 257 16,471
09:33:04 2,535 ▼ 45 43 16,214
09:31:17 2,520 ▼ 60 260 16,171
09:30:32 2,520 ▼ 60 10 15,911
09:26:45 2,520 ▼ 60 1,152 15,901
09:25:53 2,520 ▼ 60 1,100 14,749
09:25:44 2,520 ▼ 60 2,348 13,649
09:25:44 2,525 ▼ 55 2,008 11,301
09:25:44 2,530 ▼ 50 1,792 9,293
09:25:39 2,535 ▼ 45 1 7,501
09:24:51 2,530 ▼ 50 350 7,500
09:24:45 2,530 ▼ 50 902 7,150
09:24:34 2,530 ▼ 50 413 6,248
09:22:37 2,535 ▼ 45 1 5,835
09:22:30 2,535 ▼ 45 1 5,834
09:22:18 2,535 ▼ 45 1 5,833
09:21:47 2,530 ▼ 50 116 5,832
09:21:44 2,535 ▼ 45 18 5,716
09:21:07 2,535 ▼ 45 1 5,698
09:20:51 2,535 ▼ 45 1 5,697
09:20:29 2,535 ▼ 45 1 5,696
09:18:46 2,540 ▼ 40 1 5,695
09:18:21 2,540 ▼ 40 494 5,694
09:17:07 2,530 ▼ 50 1,592 5,200
09:17:07 2,535 ▼ 45 108 3,608
09:17:04 2,540 ▼ 40 1 3,500
09:14:14 2,545 ▼ 35 1 3,499
09:13:42 2,550 ▼ 30 1 3,498
09:13:26 2,555 ▼ 25 1 3,497
09:13:24 2,560 ▼ 20 1 3,496
09:07:34 2,575 ▼ 5 1 3,495
09:07:33 2,535 ▼ 45 716 3,494
09:07:33 2,535 ▼ 45 738 2,778
09:06:45 2,530 ▼ 50 350 2,040
09:05:36 2,530 ▼ 50 70 1,690
09:05:28 2,530 ▼ 50 348 1,620
09:05:10 2,535 ▼ 45 67 1,272
09:05:05 2,535 ▼ 45 10 1,205
09:04:33 2,535 ▼ 45 11 1,195
09:02:29 2,535 ▼ 45 1 1,184
09:01:44 2,535 ▼ 45 18 1,183
09:01:35 2,535 ▼ 45 6 1,165
09:01:32 2,540 ▼ 40 6 1,159
09:01:30 2,545 ▼ 35 6 1,153
09:01:26 2,550 ▼ 30 4 1,147
09:01:11 2,555 ▼ 25 3 1,143
09:01:03 2,560 ▼ 20 1,013 1,140
09:01:03 2,565 ▼ 15 3 127
09:01:02 2,570 ▼ 10 38 124
09:00:33 2,570 ▼ 10 3 86
09:00:32 2,575 ▼ 5 2 83
09:00:30 2,575 ▼ 5 81 81

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.