한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  03.03 13:18

30,200 (30,550)   [시가/고가/저가] 30,700 / 30,800 / 29,800 
전일비/등락률 ▼ 350 (-1.15%) 매도호가/호가잔량 30,250 / 1
거래량/전일동시간대비 1,798 /▼ 1,910 매수호가/호가잔량 30,200 / 8
상한가/하한가 35,100 / 26,000 총매도/총매수잔량 664 / 891

매도잔량 호가 매수잔량
141 30,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
150 30,750
168 30,700
24 30,600
140 30,550
22 30,500
2 30,450
11 30,400
5 30,300
1 30,250
 
30,200 8
30,150 167
30,100 3
30,000 3
29,950 21
29,850 60
29,800 78
29,750 125
29,700 414
29,650 12
 
총매도잔량 순매수잔량 총매수잔량
664 227 891
시간외잔량 시간외잔량
0 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,998.71 (+1.90)    FUTURE 254.35 (+0.80)   Basis: -0.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:18:47 30,200 ▼ 350 3 1,798
13:18:37 30,250 ▼ 300 1 1,795
13:18:36 30,250 ▼ 300 3 1,794
13:17:59 30,200 ▼ 350 3 1,791
13:17:35 30,250 ▼ 300 3 1,788
13:17:35 30,250 ▼ 300 1 1,785
13:17:11 30,200 ▼ 350 3 1,784
13:16:36 30,200 ▼ 350 2 1,781
13:16:23 30,200 ▼ 350 3 1,779
13:16:05 30,250 ▼ 300 3 1,776
13:16:05 30,250 ▼ 300 1 1,773
13:15:45 30,250 ▼ 300 5 1,772
13:15:45 30,250 ▼ 300 5 1,767
13:15:45 30,250 ▼ 300 4 1,762
13:15:35 30,200 ▼ 350 3 1,758
13:15:24 30,250 ▼ 300 5 1,755
13:14:47 30,200 ▼ 350 3 1,750
13:13:59 30,200 ▼ 350 3 1,747
13:13:11 30,200 ▼ 350 3 1,744
13:12:22 30,200 ▼ 350 3 1,741
13:12:22 30,250 ▼ 300 5 1,738
13:11:34 30,200 ▼ 350 2 1,733
13:10:46 30,200 ▼ 350 3 1,731
13:10:20 30,250 ▼ 300 5 1,728
13:09:58 30,200 ▼ 350 3 1,723
13:09:10 30,200 ▼ 350 3 1,720
13:08:22 30,200 ▼ 350 3 1,717
13:08:06 30,200 ▼ 350 3 1,714
13:07:50 30,100 ▼ 450 3 1,711
13:06:52 30,100 ▼ 450 3 1,708
13:06:52 30,150 ▼ 400 4 1,705
13:06:46 30,200 ▼ 350 3 1,701
13:06:46 30,200 ▼ 350 3 1,698
13:05:58 30,200 ▼ 350 3 1,695
13:05:20 30,250 ▼ 300 1 1,692
13:05:10 30,200 ▼ 350 3 1,691
13:05:09 30,200 ▼ 350 4 1,688
13:04:28 30,250 ▼ 300 13 1,684
13:04:21 30,250 ▼ 300 3 1,671
13:04:14 30,300 ▼ 250 1 1,668
13:03:33 30,250 ▼ 300 2 1,667
13:03:32 30,300 ▼ 250 2 1,665
13:03:29 30,300 ▼ 250 1 1,663
13:03:13 30,250 ▼ 300 2 1,662
13:03:09 30,200 ▼ 350 6 1,660
13:02:45 30,150 ▼ 400 3 1,654
13:02:02 30,150 ▼ 400 5 1,651
13:01:57 30,100 ▼ 450 3 1,646
13:01:54 30,100 ▼ 450 2 1,643
13:01:19 30,100 ▼ 450 1 1,641
13:01:14 30,050 ▼ 500 3 1,640
13:01:12 30,000 ▼ 550 2 1,637
13:01:11 30,000 ▼ 550 2 1,635
13:01:09 29,950 ▼ 600 3 1,633
13:00:21 29,950 ▼ 600 3 1,630
13:00:10 29,950 ▼ 600 1 1,627
12:59:50 29,950 ▼ 600 1 1,626
12:59:47 29,950 ▼ 600 1 1,625
12:59:09 29,950 ▼ 600 4 1,624
12:58:59 29,900 ▼ 650 2 1,620
12:58:45 29,850 ▼ 700 3 1,618
12:58:10 29,900 ▼ 650 1 1,615
12:58:09 29,900 ▼ 650 3 1,614
12:58:09 29,900 ▼ 650 1 1,611
12:57:57 29,900 ▼ 650 2 1,610
12:57:19 29,900 ▼ 650 3 1,608
12:56:58 29,850 ▼ 700 3 1,605
12:56:21 29,900 ▼ 650 3 1,602
12:55:32 29,900 ▼ 650 2 1,599
12:55:21 29,950 ▼ 600 1 1,597
12:54:44 29,900 ▼ 650 3 1,596
12:53:56 29,900 ▼ 650 3 1,593
12:53:08 29,900 ▼ 650 3 1,590
12:52:20 29,900 ▼ 650 3 1,587
12:51:32 29,900 ▼ 650 3 1,584
12:51:30 29,900 ▼ 650 3 1,581
12:50:52 29,950 ▼ 600 1 1,578
12:50:44 29,900 ▼ 650 3 1,577
12:49:56 29,900 ▼ 650 3 1,574
12:49:08 29,900 ▼ 650 3 1,571
12:48:20 29,950 ▼ 600 1 1,568
12:45:02 29,950 ▼ 600 3 1,567
12:43:38 30,000 ▼ 550 2 1,564
12:42:43 30,000 ▼ 550 3 1,562
12:41:55 30,000 ▼ 550 2 1,559
12:41:55 30,050 ▼ 500 1 1,557
12:41:07 30,000 ▼ 550 3 1,556
12:40:19 30,000 ▼ 550 3 1,553
12:39:31 30,000 ▼ 550 2 1,550
12:39:28 30,000 ▼ 550 3 1,548
12:38:42 30,000 ▼ 550 3 1,545
12:37:54 30,000 ▼ 550 2 1,542
12:37:54 30,050 ▼ 500 1 1,540
12:37:06 30,000 ▼ 550 3 1,539
12:36:18 30,000 ▼ 550 3 1,536
12:35:58 30,300 ▼ 250 1 1,533
12:35:30 30,000 ▼ 550 3 1,532
12:34:42 30,000 ▼ 550 3 1,529
12:33:54 30,000 ▼ 550 3 1,526
12:33:06 30,000 ▼ 550 2 1,523
12:33:06 30,050 ▼ 500 1 1,521
12:32:18 30,000 ▼ 550 3 1,520
12:31:30 30,000 ▼ 550 2 1,517
12:30:41 30,000 ▼ 550 3 1,515
12:29:53 30,000 ▼ 550 3 1,512
12:29:05 30,000 ▼ 550 2 1,509
12:29:05 30,050 ▼ 500 1 1,507
12:28:17 30,100 ▼ 450 3 1,506
12:27:29 30,100 ▼ 450 3 1,503
12:26:41 30,100 ▼ 450 94 1,500
12:26:41 30,000 ▼ 550 3 1,406
12:25:53 30,000 ▼ 550 3 1,403
12:25:05 30,000 ▼ 550 3 1,400
12:24:17 30,000 ▼ 550 3 1,397
12:24:01 30,000 ▼ 550 2 1,394
12:24:01 30,050 ▼ 500 1 1,392
12:23:29 30,000 ▼ 550 2 1,391
12:22:41 30,000 ▼ 550 3 1,389
12:21:52 30,000 ▼ 550 3 1,386
12:21:04 30,000 ▼ 550 3 1,383
12:20:16 30,000 ▼ 550 2 1,380
12:20:16 30,050 ▼ 500 1 1,378
12:19:28 30,000 ▼ 550 3 1,377
12:18:40 30,050 ▼ 500 3 1,374
12:18:31 30,050 ▼ 500 3 1,371
12:17:52 30,050 ▼ 500 3 1,368
12:17:04 30,050 ▼ 500 3 1,365
12:16:56 30,100 ▼ 450 1 1,362
12:16:26 30,100 ▼ 450 13 1,361
12:16:16 30,100 ▼ 450 3 1,348
12:15:28 30,100 ▼ 450 1 1,345
12:15:28 30,150 ▼ 400 1 1,344
12:14:40 30,100 ▼ 450 3 1,343
12:14:08 30,100 ▼ 450 100 1,340
12:13:51 30,100 ▼ 450 3 1,240
12:13:03 30,100 ▼ 450 3 1,237
12:12:15 30,100 ▼ 450 3 1,234
12:11:27 30,100 ▼ 450 3 1,231
12:10:39 30,100 ▼ 450 2 1,228
12:10:39 30,150 ▼ 400 1 1,226
12:09:51 30,100 ▼ 450 3 1,225
12:09:03 30,100 ▼ 450 3 1,222
12:08:16 30,100 ▼ 450 3 1,219
12:07:27 30,050 ▼ 500 2 1,216
12:06:39 30,050 ▼ 500 2 1,214
12:06:39 30,100 ▼ 450 1 1,212
12:05:51 30,050 ▼ 500 1 1,211
12:05:51 30,100 ▼ 450 2 1,210
12:05:02 30,100 ▼ 450 2 1,208
12:05:02 30,150 ▼ 400 1 1,206
12:04:31 30,150 ▼ 400 3 1,205
12:04:14 30,100 ▼ 450 3 1,202
12:03:41 30,100 ▼ 450 3 1,199
12:03:26 30,050 ▼ 500 3 1,196
12:03:21 30,050 ▼ 500 8 1,193
12:02:38 30,000 ▼ 550 3 1,185
12:01:50 30,000 ▼ 550 3 1,182
12:01:38 30,050 ▼ 500 1 1,179
12:01:02 30,000 ▼ 550 3 1,178
12:00:14 30,000 ▼ 550 3 1,175
11:59:26 30,000 ▼ 550 2 1,172
11:58:38 30,000 ▼ 550 3 1,170
11:57:54 30,050 ▼ 500 1 1,167
11:57:50 30,000 ▼ 550 3 1,166
11:57:09 30,050 ▼ 500 1 1,163
11:57:02 30,000 ▼ 550 3 1,162
11:56:14 30,000 ▼ 550 3 1,159
11:55:25 30,000 ▼ 550 3 1,156
11:54:37 30,000 ▼ 550 3 1,153
11:53:49 30,000 ▼ 550 3 1,150
11:53:01 30,000 ▼ 550 3 1,147
11:52:41 30,050 ▼ 500 1 1,144
11:52:13 30,000 ▼ 550 3 1,143
11:51:25 30,000 ▼ 550 2 1,140
11:50:37 30,000 ▼ 550 3 1,138
11:49:49 30,000 ▼ 550 3 1,135
11:49:36 30,050 ▼ 500 3 1,132
11:49:01 30,000 ▼ 550 3 1,129
11:48:12 30,000 ▼ 550 3 1,126
11:48:12 30,050 ▼ 500 1 1,123
11:47:24 30,000 ▼ 550 3 1,122
11:46:36 30,000 ▼ 550 3 1,119
11:46:13 30,000 ▼ 550 10 1,116
11:43:44 30,000 ▼ 550 1 1,106
11:43:31 30,000 ▼ 550 2 1,105
11:43:24 30,000 ▼ 550 2 1,103
11:43:03 30,000 ▼ 550 3 1,101
11:42:57 30,050 ▼ 500 1 1,098
11:39:10 30,350 ▼ 200 6 1,097
11:38:52 30,450 ▼ 100 1 1,091
11:38:42 30,350 ▼ 200 4 1,090
11:38:42 30,000 ▼ 550 13 1,086
11:38:42 29,950 ▼ 600 7 1,073
11:38:35 29,900 ▼ 650 3 1,066
11:37:47 29,900 ▼ 650 3 1,063
11:37:38 29,950 ▼ 600 2 1,060
11:37:18 29,950 ▼ 600 3 1,058
11:36:59 29,900 ▼ 650 3 1,055
11:36:11 29,900 ▼ 650 3 1,052
11:35:23 29,900 ▼ 650 2 1,049
11:34:47 29,950 ▼ 600 1 1,047
11:34:35 29,900 ▼ 650 3 1,046
11:33:47 29,900 ▼ 650 3 1,043
11:32:59 29,900 ▼ 650 3 1,040
11:32:30 29,900 ▼ 650 3 1,037
11:32:11 29,900 ▼ 650 3 1,034
11:31:22 29,900 ▼ 650 3 1,031
11:30:34 29,900 ▼ 650 3 1,028
11:30:18 29,950 ▼ 600 1 1,025
11:29:46 29,900 ▼ 650 3 1,024
11:28:58 29,900 ▼ 650 3 1,021
11:28:10 29,900 ▼ 650 3 1,018
11:27:22 29,900 ▼ 650 2 1,015
11:26:34 29,900 ▼ 650 3 1,013
11:25:49 29,950 ▼ 600 1 1,010
11:25:46 29,900 ▼ 650 3 1,009
11:24:58 29,900 ▼ 650 3 1,006
11:24:10 29,900 ▼ 650 3 1,003
11:23:22 29,900 ▼ 650 3 1,000
11:22:33 29,900 ▼ 650 3 997
11:21:45 29,900 ▼ 650 3 994
11:21:21 29,950 ▼ 600 1 991
11:20:57 29,900 ▼ 650 3 990
11:20:10 29,900 ▼ 650 2 987
11:19:50 29,950 ▼ 600 1 985
11:19:21 29,900 ▼ 650 3 984
11:18:33 29,900 ▼ 650 3 981
11:17:45 29,900 ▼ 650 3 978
11:16:57 29,900 ▼ 650 3 975
11:16:52 29,950 ▼ 600 1 972
11:16:09 29,900 ▼ 650 3 971
11:15:21 29,900 ▼ 650 3 968
11:15:19 29,950 ▼ 600 4 965
11:14:32 29,900 ▼ 650 3 961
11:13:44 29,900 ▼ 650 3 958
11:12:56 29,900 ▼ 650 2 955
11:12:24 29,950 ▼ 600 1 953
11:12:08 29,900 ▼ 650 3 952
11:11:20 29,900 ▼ 650 3 949
11:10:32 29,900 ▼ 650 3 946
11:09:44 29,900 ▼ 650 3 943
11:08:56 29,900 ▼ 650 3 940
11:08:08 29,900 ▼ 650 3 937
11:08:00 29,900 ▼ 650 5 934
11:07:55 29,900 ▼ 650 1 929
11:07:20 29,850 ▼ 700 3 928
11:06:32 29,850 ▼ 700 3 925
11:05:43 29,850 ▼ 700 2 922
11:04:55 29,850 ▼ 700 3 920
11:04:07 29,850 ▼ 700 3 917
11:03:26 29,900 ▼ 650 1 914
11:02:47 29,900 ▼ 650 3 913
11:01:25 29,850 ▼ 700 10 910
11:00:55 29,800 ▼ 750 3 900
11:00:48 29,850 ▼ 700 1 897
11:00:07 29,800 ▼ 750 3 896
10:59:19 29,800 ▼ 750 3 893
10:58:58 29,850 ▼ 700 1 890
10:58:31 29,800 ▼ 750 2 889
10:58:00 29,800 ▼ 750 3 887
10:56:54 29,850 ▼ 700 3 884
10:56:06 29,850 ▼ 700 3 881
10:55:18 29,850 ▼ 700 3 878
10:54:30 29,850 ▼ 700 3 875
10:54:29 29,900 ▼ 650 1 872
10:53:42 29,850 ▼ 700 3 871
10:52:54 29,850 ▼ 700 3 868
10:52:49 29,850 ▼ 700 1 865
10:52:28 29,850 ▼ 700 3 864
10:52:06 29,900 ▼ 650 2 861
10:51:18 29,900 ▼ 650 2 859
10:50:30 29,900 ▼ 650 3 857
10:50:01 29,950 ▼ 600 1 854
10:49:42 29,900 ▼ 650 3 853
10:48:53 29,900 ▼ 650 3 850
10:48:05 29,900 ▼ 650 3 847
10:47:17 29,900 ▼ 650 3 844
10:46:49 29,900 ▼ 650 3 841
10:46:29 29,900 ▼ 650 3 838
10:45:41 29,900 ▼ 650 3 835
10:45:32 29,950 ▼ 600 1 832
10:44:53 29,900 ▼ 650 3 831
10:44:05 29,900 ▼ 650 2 828
10:43:17 29,900 ▼ 650 3 826
10:42:29 29,900 ▼ 650 3 823
10:41:46 29,950 ▼ 600 1 820
10:41:41 29,900 ▼ 650 3 819
10:41:05 29,950 ▼ 600 1 816
10:40:52 29,900 ▼ 650 3 815
10:40:30 29,900 ▼ 650 3 812
10:40:04 29,900 ▼ 650 3 809
10:39:16 29,900 ▼ 650 3 806
10:38:28 29,900 ▼ 650 3 803
10:37:40 29,900 ▼ 650 3 800
10:36:52 29,900 ▼ 650 2 797
10:36:04 29,900 ▼ 650 3 795
10:35:16 29,900 ▼ 650 3 792
10:34:58 29,900 ▼ 650 3 789
10:33:40 29,950 ▼ 600 3 786
10:32:52 29,950 ▼ 600 3 783
10:32:04 29,950 ▼ 600 3 780
10:31:15 29,950 ▼ 600 3 777
10:30:55 30,000 ▼ 550 39 774
10:30:27 30,000 ▼ 550 3 735
10:29:39 30,000 ▼ 550 2 732
10:29:28 30,000 ▼ 550 3 730
10:28:51 30,000 ▼ 550 3 727
10:28:03 30,000 ▼ 550 3 724
10:27:15 30,000 ▼ 550 3 721
10:26:27 30,000 ▼ 550 3 718
10:26:11 30,000 ▼ 550 3 715
10:25:39 30,000 ▼ 550 3 712
10:25:26 30,000 ▼ 550 3 709
10:24:51 30,000 ▼ 550 3 706
10:23:28 30,000 ▼ 550 3 703
10:23:23 30,000 ▼ 550 3 700
10:23:17 30,000 ▼ 550 3 697
10:23:10 30,050 ▼ 500 1 694
10:23:07 30,050 ▼ 500 3 693
10:23:01 30,050 ▼ 500 80 690
10:22:46 30,050 ▼ 500 3 610
10:22:26 30,050 ▼ 500 2 607
10:21:38 30,050 ▼ 500 3 605
10:20:50 30,050 ▼ 500 3 602
10:20:02 30,050 ▼ 500 3 599
10:19:14 30,050 ▼ 500 3 596
10:18:26 30,050 ▼ 500 3 593
10:17:38 30,050 ▼ 500 3 590
10:16:50 30,050 ▼ 500 3 587
10:16:02 30,050 ▼ 500 3 584
10:15:13 30,050 ▼ 500 2 581
10:14:25 30,050 ▼ 500 3 579
10:13:37 30,050 ▼ 500 3 576
10:13:15 30,050 ▼ 500 2 573
10:12:49 30,050 ▼ 500 3 571
10:12:01 30,050 ▼ 500 3 568
10:11:40 30,100 ▼ 450 2 565
10:08:12 30,100 ▼ 450 1 563
10:08:00 30,050 ▼ 500 3 562
10:08:00 30,050 ▼ 500 13 559
10:07:13 30,000 ▼ 550 3 546
10:06:24 30,000 ▼ 550 3 543
10:06:00 30,000 ▼ 550 3 540
10:05:36 30,000 ▼ 550 3 537
10:04:00 30,050 ▼ 500 3 534
10:03:12 30,050 ▼ 500 3 531
10:02:24 30,050 ▼ 500 3 528
10:01:36 30,050 ▼ 500 3 525
10:00:48 30,050 ▼ 500 2 522
10:00:00 30,050 ▼ 500 3 520
09:59:12 30,050 ▼ 500 3 517
09:58:23 30,050 ▼ 500 3 514
09:58:12 30,050 ▼ 500 3 511
09:58:06 30,050 ▼ 500 3 508
09:58:02 30,050 ▼ 500 3 505
09:57:59 30,050 ▼ 500 2 502
09:57:50 30,050 ▼ 500 3 500
09:57:35 30,050 ▼ 500 3 497
09:56:47 30,050 ▼ 500 3 494
09:52:42 30,050 ▼ 500 7 491
09:52:02 30,000 ▼ 550 3 484
09:51:52 30,000 ▼ 550 19 481
09:51:46 30,000 ▼ 550 50 462
09:51:46 30,050 ▼ 500 19 412
09:51:28 30,050 ▼ 500 3 393
09:51:11 30,050 ▼ 500 3 390
09:50:23 30,050 ▼ 500 3 387
09:49:34 30,050 ▼ 500 3 384
09:48:46 30,050 ▼ 500 3 381
09:48:13 30,100 ▼ 450 1 378
09:48:10 30,100 ▼ 450 4 377
09:48:06 30,100 ▼ 450 3 373
09:47:37 30,100 ▼ 450 2 370
09:47:33 30,100 ▼ 450 2 368
09:47:13 30,100 ▼ 450 3 366
09:46:39 30,100 ▼ 450 4 363
09:41:59 30,600 ▲ 50 1 359
09:41:59 30,200 ▼ 350 3 357
09:41:59 30,250 ▼ 300 1 358
09:41:59 30,100 ▼ 450 5 354
09:41:48 30,050 ▼ 500 4 349
09:40:42 30,050 ▼ 500 4 345
09:39:46 30,100 ▼ 450 6 341
09:39:37 30,050 ▼ 500 3 335
09:39:14 30,100 ▼ 450 3 332
09:38:31 30,200 ▼ 350 1 329
09:38:28 30,200 ▼ 350 4 328
09:37:46 30,250 ▼ 300 3 324
09:37:25 30,200 ▼ 350 4 321
09:36:13 30,350 ▼ 200 4 317
09:36:08 30,350 ▼ 200 4 313
09:36:02 30,350 ▼ 200 4 309
09:35:33 30,350 ▼ 200 4 305
09:29:12 30,800 ▲ 250 34 301
09:29:12 30,750 ▲ 200 12 267
09:29:12 30,450 ▼ 100 1 255
09:29:12 30,400 ▼ 150 8 254
09:28:55 30,300 ▼ 250 4 246
09:27:44 30,300 ▼ 250 3 242
09:27:43 30,350 ▼ 200 4 239
09:26:30 30,400 ▼ 150 1 235
09:26:19 30,400 ▼ 150 4 234
09:25:44 30,450 ▼ 100 5 230
09:25:24 30,400 ▼ 150 4 225
09:24:58 30,400 ▼ 150 2 221
09:23:58 30,500 ▼ 50 2 219
09:23:52 30,550  0 2 217
09:22:07 30,600 ▲ 50 4 215
09:21:36 30,600 ▲ 50 1 211
09:18:48 30,750 ▲ 200 1 210
09:18:36 30,100 ▼ 450 1 209
09:18:36 30,700 ▲ 150 4 208
09:17:04 30,700 ▲ 150 1 204
09:16:58 30,700 ▲ 150 3 203
09:09:13 30,700 ▲ 150 3 200
09:09:13 30,700 ▲ 150 173 197
09:09:12 30,700 ▲ 150 1 24
09:09:12 30,700 ▲ 150 15 23
09:00:00 30,700 ▲ 150 8 8

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.03 13:18    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,998.49 ▲ 1.68 0.08%
코스닥 625.62 ▲ 3.81 0.61%
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.