한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  05.26 15:59

29,900 (30,100)   [시가/고가/저가] 30,200 / 30,200 / 29,900 
전일비/등락률 ▼ 200 (-0.66%) 매도호가/호가잔량 30,050 / 348
거래량/전일동시간대비 6,336 /▼ 2,375 매수호가/호가잔량 29,900 / 867
상한가/하한가 39,100 / 21,100 총매도/총매수잔량 8,359 / 3,038

매도잔량 호가 매수잔량
552 30,500 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
512 30,450
955 30,400
1,004 30,350
1,168 30,300
1,367 30,250
1,869 30,200
47 30,150
537 30,100
348 30,050
 
29,900 867
29,850 507
29,800 1,189
29,750 331
29,700 21
29,650 1
29,600 101
29,550 19
29,500 1
29,450 1
 
총매도잔량 순매수잔량 총매수잔량
8,359 -5,321 3,038
시간외잔량 시간외잔량
0 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,355.30 (+12.37)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:13 29,900 ▼ 200 77 6,336
15:15:31 30,000 ▼ 100 50 6,259
15:10:52 30,050 ▼ 50 1 6,209
15:08:49 29,950 ▼ 150 276 5,677
15:08:49 29,900 ▼ 200 531 6,208
15:08:49 30,000 ▼ 100 5 5,401
15:05:08 30,050 ▼ 50 1 5,396
15:03:05 29,950 ▼ 150 4 5,395
15:00:07 30,000 ▼ 100 11 5,391
15:00:00 30,000 ▼ 100 20 5,380
14:59:51 29,950 ▼ 150 9 5,360
14:59:18 29,950 ▼ 150 22 5,351
14:59:09 29,950 ▼ 150 16 5,329
14:58:59 29,950 ▼ 150 16 5,313
14:58:49 29,950 ▼ 150 22 5,297
14:58:39 29,950 ▼ 150 18 5,275
14:58:30 29,950 ▼ 150 11 5,257
14:56:54 30,000 ▼ 100 6 5,246
14:56:40 30,000 ▼ 100 10 5,240
14:56:32 30,000 ▼ 100 20 5,230
14:56:29 30,000 ▼ 100 20 5,210
14:52:58 30,000 ▼ 100 20 5,190
14:52:38 30,000 ▼ 100 5 5,170
14:49:27 30,000 ▼ 100 20 5,165
14:48:44 30,000 ▼ 100 5 5,145
14:47:59 30,000 ▼ 100 50 5,140
14:45:56 30,000 ▼ 100 20 5,090
14:42:25 30,000 ▼ 100 20 5,070
14:42:24 30,000 ▼ 100 3 5,050
14:42:22 30,000 ▼ 100 50 5,047
14:41:16 29,950 ▼ 150 10 4,997
14:41:16 29,950 ▼ 150 10 4,987
14:41:15 29,950 ▼ 150 10 4,977
14:41:15 29,950 ▼ 150 10 4,967
14:41:15 29,950 ▼ 150 10 4,957
14:41:15 29,950 ▼ 150 10 4,947
14:41:15 29,950 ▼ 150 9 4,937
14:40:32 29,950 ▼ 150 5 4,928
14:40:19 29,950 ▼ 150 11 4,923
14:39:50 30,000 ▼ 100 1 4,912
14:39:38 30,000 ▼ 100 10 4,911
14:39:35 30,000 ▼ 100 122 4,901
14:38:56 30,000 ▼ 100 2 4,779
14:38:54 30,000 ▼ 100 20 4,777
14:38:21 29,950 ▼ 150 1 4,757
14:35:41 30,000 ▼ 100 2 4,756
14:35:25 30,000 ▼ 100 4 4,754
14:35:23 30,000 ▼ 100 20 4,750
14:34:18 29,950 ▼ 150 5 4,730
14:34:17 29,950 ▼ 150 10 4,725
14:34:16 29,950 ▼ 150 10 4,715
14:34:16 29,950 ▼ 150 10 4,705
14:34:16 29,950 ▼ 150 10 4,695
14:34:16 29,950 ▼ 150 10 4,685
14:34:16 29,950 ▼ 150 10 4,675
14:33:49 29,950 ▼ 150 5 4,665
14:31:52 30,000 ▼ 100 20 4,660
14:28:21 30,000 ▼ 100 20 4,640
14:26:21 30,000 ▼ 100 5 4,620
14:24:49 30,000 ▼ 100 20 4,615
14:21:18 30,000 ▼ 100 20 4,595
14:18:52 30,000 ▼ 100 5 4,575
14:17:47 30,000 ▼ 100 20 4,570
14:16:32 30,000 ▼ 100 2 4,550
14:14:16 30,000 ▼ 100 20 4,548
14:13:22 29,950 ▼ 150 10 4,528
14:13:21 29,950 ▼ 150 10 4,518
14:13:21 29,950 ▼ 150 10 4,508
14:13:21 29,950 ▼ 150 10 4,498
14:13:21 29,950 ▼ 150 10 4,488
14:13:21 29,950 ▼ 150 10 4,478
14:11:22 29,950 ▼ 150 6 4,468
14:11:22 29,950 ▼ 150 5 4,462
14:10:45 30,000 ▼ 100 20 4,457
14:07:14 30,000 ▼ 100 20 4,437
14:06:12 30,000 ▼ 100 2 4,417
14:03:43 30,000 ▼ 100 20 4,415
14:00:12 30,000 ▼ 100 20 4,395
13:58:04 30,000 ▼ 100 5 4,375
13:56:41 30,000 ▼ 100 20 4,370
13:53:10 30,000 ▼ 100 20 4,350
13:49:39 30,000 ▼ 100 20 4,330
13:46:08 30,000 ▼ 100 20 4,310
13:42:37 30,000 ▼ 100 20 4,290
13:39:06 30,000 ▼ 100 20 4,270
13:36:48 30,000 ▼ 100 4 4,250
13:36:37 30,000 ▼ 100 2 4,246
13:36:12 30,000 ▼ 100 6 4,244
13:36:04 30,000 ▼ 100 21 4,238
13:35:35 30,000 ▼ 100 20 4,217
13:33:50 29,950 ▼ 150 10 4,197
13:33:50 29,950 ▼ 150 10 4,187
13:33:50 29,950 ▼ 150 10 4,177
13:33:47 29,950 ▼ 150 85 4,167
13:32:04 30,000 ▼ 100 20 4,082
13:28:32 30,000 ▼ 100 20 4,062
13:26:55 29,950 ▼ 150 12 4,042
13:25:01 30,000 ▼ 100 20 4,030
13:24:32 29,950 ▼ 150 10 4,010
13:24:32 29,950 ▼ 150 10 4,000
13:24:09 29,950 ▼ 150 70 3,990
13:23:51 29,950 ▼ 150 1 3,920
13:23:29 29,950 ▼ 150 171 3,919
13:21:30 30,000 ▼ 100 20 3,748
13:21:15 30,000 ▼ 100 2 3,728
13:21:07 30,000 ▼ 100 1 3,726
13:20:59 30,000 ▼ 100 4 3,725
13:20:50 30,000 ▼ 100 35 3,721
13:20:41 30,000 ▼ 100 1 3,686
13:20:29 30,000 ▼ 100 1 3,685
13:20:22 30,000 ▼ 100 8 3,684
13:20:03 30,000 ▼ 100 3 3,676
13:19:36 30,000 ▼ 100 2 3,673
13:19:19 30,000 ▼ 100 6 3,671
13:18:46 30,000 ▼ 100 15 3,665
13:18:42 30,000 ▼ 100 23 3,650
13:17:59 30,050 ▼ 50 20 3,627
13:14:28 30,050 ▼ 50 20 3,607
13:10:57 30,050 ▼ 50 20 3,587
13:07:26 30,050 ▼ 50 20 3,567
13:03:55 30,050 ▼ 50 20 3,547
13:00:24 30,050 ▼ 50 20 3,527
12:56:53 30,050 ▼ 50 20 3,507
12:53:22 30,050 ▼ 50 20 3,487
12:51:59 29,950 ▼ 150 10 3,467
12:51:59 29,950 ▼ 150 10 3,457
12:51:04 29,950 ▼ 150 6 3,447
12:51:04 30,000 ▼ 100 29 3,441
12:49:51 30,050 ▼ 50 20 3,412
12:46:20 30,050 ▼ 50 20 3,392
12:42:49 30,050 ▼ 50 20 3,372
12:39:18 30,050 ▼ 50 20 3,352
12:35:47 30,050 ▼ 50 20 3,332
12:32:16 30,050 ▼ 50 20 3,312
12:32:12 30,050 ▼ 50 1 3,292
12:28:44 30,050 ▼ 50 20 3,291
12:27:47 30,050 ▼ 50 1 3,271
12:26:24 30,050 ▼ 50 3 3,270
12:26:24 30,050 ▼ 50 10 3,267
12:25:13 30,050 ▼ 50 7 3,257
12:25:06 30,050 ▼ 50 59 3,250
12:21:42 30,100  0 20 3,191
12:19:26 30,050 ▼ 50 10 3,171
12:19:26 30,050 ▼ 50 10 3,161
12:19:26 30,050 ▼ 50 10 3,151
12:19:26 30,050 ▼ 50 10 3,141
12:19:21 30,050 ▼ 50 1 3,131
12:18:11 30,100  0 20 3,130
12:14:40 30,100  0 20 3,110
12:14:32 30,100  0 64 3,090
12:11:15 30,150 ▲ 50 7 3,026
12:06:15 30,150 ▲ 50 1 3,019
12:05:29 30,100  0 10 3,018
12:05:29 30,100  0 10 3,008
12:05:29 30,100  0 10 2,998
12:05:12 30,100  0 131 2,988
11:36:50 30,150 ▲ 50 1 2,857
11:35:16 30,100  0 10 2,856
11:33:16 30,100  0 5 2,846
11:32:56 30,100  0 10 2,841
11:30:37 30,100  0 10 2,831
11:28:17 30,100  0 10 2,821
11:25:58 30,100  0 10 2,811
11:25:01 30,100  0 47 2,801
11:25:01 30,100  0 66 2,754
11:23:38 30,100  0 10 2,688
11:21:30 30,100  0 1 2,678
11:21:19 30,100  0 10 2,677
11:18:59 30,100  0 10 2,667
11:16:40 30,100  0 10 2,657
11:15:10 30,100  0 50 2,647
11:14:20 30,100  0 10 2,597
11:12:01 30,100  0 10 2,587
11:09:45 30,100  0 10 2,577
10:50:47 30,150 ▲ 50 4 2,567
10:48:36 30,150 ▲ 50 1 2,563
10:48:36 30,100  0 1 2,562
10:46:44 30,100  0 20 2,561
10:43:13 30,100  0 20 2,541
10:39:42 30,100  0 20 2,521
10:36:11 30,100  0 20 2,501
10:32:39 30,100  0 20 2,481
10:29:08 30,100  0 20 2,461
10:28:00 30,000 ▼ 100 1 2,441
10:25:37 30,100  0 20 2,440
10:25:04 30,000 ▼ 100 1 2,420
10:25:00 30,100  0 25 2,419
10:18:40 30,100  0 38 2,394
10:18:39 30,100  0 16 2,356
10:17:50 30,150 ▲ 50 2 2,340
10:14:45 30,100  0 39 2,338
10:14:45 30,100  0 1 2,299
10:14:29 30,150 ▲ 50 2 2,298
10:06:43 30,000 ▼ 100 40 2,296
10:06:43 30,100  0 20 2,256
10:04:16 30,150 ▲ 50 2 2,236
10:03:21 29,950 ▼ 150 66 2,234
10:03:21 30,000 ▼ 100 264 2,168
10:03:21 30,100  0 20 1,904
10:00:11 30,000 ▼ 100 9 1,884
09:59:00 30,000 ▼ 100 994 1,875
09:59:00 30,100  0 6 881
09:58:19 30,100  0 4 875
09:57:29 30,100  0 10 871
09:57:15 30,100  0 6 861
09:57:00 30,100  0 20 855
09:52:29 30,100  0 11 835
09:51:21 30,100  0 10 824
09:50:19 30,050 ▼ 50 23 814
09:49:59 30,000 ▼ 100 9 791
09:49:48 30,000 ▼ 100 3 782
09:49:45 30,000 ▼ 100 7 779
09:49:43 30,000 ▼ 100 2 772
09:49:41 30,000 ▼ 100 6 770
09:49:38 30,100  0 262 764
09:49:38 30,100  0 4 502
09:48:29 30,100  0 17 498
09:47:45 30,100  0 10 481
09:47:20 30,100  0 6 471
09:46:32 30,100  0 5 465
09:43:31 30,100  0 17 460
09:41:45 30,200 ▲ 100 26 443
09:41:07 30,150 ▲ 50 7 417
09:40:30 30,100  0 20 410
09:40:22 30,100  0 5 390
09:40:18 30,100  0 10 385
09:35:26 30,150 ▲ 50 90 375
09:25:19 30,150 ▲ 50 10 285
09:25:01 30,150 ▲ 50 10 275
09:23:37 30,200 ▲ 100 1 265
09:23:37 30,100  0 5 264
09:23:23 30,200 ▲ 100 1 259
09:23:23 30,100  0 5 258
09:23:12 30,100  0 1 253
09:22:57 30,200 ▲ 100 10 252
09:22:18 30,100  0 19 242
09:20:45 30,100  0 2 223
09:19:41 30,200 ▲ 100 1 221
09:19:41 30,150 ▲ 50 5 220
09:19:35 30,150 ▲ 50 2 215
09:18:47 30,050 ▼ 50 18 213
09:15:29 30,050 ▼ 50 1 195
09:15:16 30,050 ▼ 50 20 194
09:14:00 30,050 ▼ 50 6 174
09:13:58 30,050 ▼ 50 4 168
09:13:36 30,100  0 15 164
09:13:22 30,100  0 11 149
09:08:44 30,150 ▲ 50 1 138
09:04:04 30,050 ▼ 50 6 137
09:03:03 30,050 ▼ 50 5 131
09:02:02 30,000 ▼ 100 6 126
09:01:02 30,100  0 36 120
09:01:01 30,100  0 5 84
09:00:30 30,200 ▲ 100 79 79

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.