한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  09.28 12:04

29,200 (29,000)   [시가/고가/저가] 29,150 / 29,400 / 28,900 
전일비/등락률 ▲ 200 (0.69%) 매도호가/호가잔량 29,250 / 2
거래량/전일동시간대비 4,238 /▼ 138 매수호가/호가잔량 29,150 / 1
상한가/하한가 37,700 / 20,300 총매도/총매수잔량 973 / 715

매도잔량 호가 매수잔량
32 29,700 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
249 29,650
270 29,600
107 29,550
114 29,500
86 29,450
78 29,400
26 29,350
9 29,300
2 29,250
 
29,150 1
29,100 1
29,050 2
29,000 139
28,950 1
28,900 82
28,850 202
28,800 83
28,750 201
28,700 3
 
총매도잔량 순매수잔량 총매수잔량
973 -258 715
시간외잔량 시간외잔량
0 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,055.45 (-7.37)    FUTURE 259.20 (-1.20)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
12:04:08 29,200 ▲ 200 19 4,238
12:03:56 29,200 ▲ 200 5 4,219
12:03:48 29,200 ▲ 200 4 4,214
12:03:39 29,200 ▲ 200 1 4,210
12:02:34 29,200 ▲ 200 5 4,209
12:01:45 29,200 ▲ 200 10 4,204
12:01:14 29,200 ▲ 200 6 4,194
12:01:11 29,200 ▲ 200 5 4,188
12:00:20 29,250 ▲ 250 46 4,183
11:59:49 29,250 ▲ 250 5 4,137
11:59:09 29,250 ▲ 250 10 4,132
11:58:27 29,250 ▲ 250 5 4,122
11:57:38 29,250 ▲ 250 6 4,117
11:57:05 29,250 ▲ 250 5 4,111
11:56:34 29,250 ▲ 250 10 4,106
11:55:43 29,250 ▲ 250 5 4,096
11:54:21 29,250 ▲ 250 5 4,091
11:54:01 29,250 ▲ 250 6 4,086
11:53:58 29,250 ▲ 250 10 4,080
11:52:58 29,250 ▲ 250 5 4,070
11:51:36 29,250 ▲ 250 5 4,065
11:51:23 29,250 ▲ 250 10 4,060
11:50:25 29,250 ▲ 250 6 4,050
11:50:14 29,250 ▲ 250 5 4,044
11:48:52 29,250 ▲ 250 5 4,039
11:48:48 29,250 ▲ 250 10 4,034
11:47:30 29,250 ▲ 250 5 4,024
11:46:49 29,250 ▲ 250 6 4,019
11:46:12 29,250 ▲ 250 10 4,013
11:46:08 29,250 ▲ 250 5 4,003
11:44:45 29,250 ▲ 250 5 3,998
11:43:37 29,250 ▲ 250 10 3,993
11:43:23 29,250 ▲ 250 5 3,983
11:43:12 29,250 ▲ 250 6 3,978
11:42:01 29,250 ▲ 250 5 3,972
11:41:01 29,250 ▲ 250 3 3,967
11:41:01 29,250 ▲ 250 10 3,964
11:40:39 29,250 ▲ 250 5 3,954
11:39:36 29,250 ▲ 250 6 3,949
11:39:17 29,250 ▲ 250 5 3,943
11:38:26 29,250 ▲ 250 10 3,938
11:37:55 29,250 ▲ 250 5 3,928
11:36:03 29,350 ▲ 350 7 3,923
11:36:03 29,300 ▲ 300 1 3,916
11:35:59 29,250 ▲ 250 6 3,915
11:35:51 29,250 ▲ 250 10 3,909
11:35:10 29,250 ▲ 250 5 3,899
11:33:48 29,300 ▲ 300 5 3,894
11:32:46 29,400 ▲ 400 1 3,889
11:32:46 29,350 ▲ 350 4 3,888
11:32:26 29,350 ▲ 350 1 3,884
11:32:23 29,350 ▲ 350 6 3,883
11:31:37 29,400 ▲ 400 3 3,877
11:31:37 29,350 ▲ 350 5 3,874
11:30:55 29,400 ▲ 400 4 3,869
11:30:51 29,400 ▲ 400 9 3,865
11:30:44 29,400 ▲ 400 2 3,856
11:30:44 29,350 ▲ 350 3 3,854
11:30:40 29,350 ▲ 350 7 3,851
11:30:05 29,400 ▲ 400 7 3,844
11:29:48 29,400 ▲ 400 4 3,837
11:29:42 29,350 ▲ 350 5 3,833
11:28:56 29,400 ▲ 400 4 3,828
11:28:47 29,350 ▲ 350 6 3,824
11:28:20 29,350 ▲ 350 5 3,818
11:28:14 29,400 ▲ 400 4 3,813
11:28:04 29,350 ▲ 350 10 3,809
11:27:14 29,350 ▲ 350 1 3,799
11:27:01 29,400 ▲ 400 4 3,798
11:26:57 29,350 ▲ 350 5 3,794
11:26:52 29,400 ▲ 400 5 3,789
11:26:52 29,400 ▲ 400 4 3,784
11:26:17 29,400 ▲ 400 5 3,780
11:25:43 29,400 ▲ 400 9 3,775
11:25:35 29,350 ▲ 350 5 3,766
11:25:29 29,350 ▲ 350 10 3,761
11:25:10 29,250 ▲ 250 6 3,751
11:24:38 29,400 ▲ 400 4 3,745
11:24:38 29,350 ▲ 350 5 3,741
11:23:20 29,400 ▲ 400 16 3,736
11:23:09 29,400 ▲ 400 9 3,720
11:22:57 29,350 ▲ 350 6 3,711
11:22:57 29,300 ▲ 300 3 3,705
11:22:54 29,300 ▲ 300 1 3,702
11:22:54 29,250 ▲ 250 10 3,701
11:22:51 29,300 ▲ 300 1 3,691
11:22:40 29,300 ▲ 300 4 3,690
11:22:39 29,300 ▲ 300 4 3,686
11:22:34 29,300 ▲ 300 5 3,682
11:22:30 29,300 ▲ 300 8 3,677
11:22:26 29,300 ▲ 300 5 3,669
11:22:20 29,300 ▲ 300 1 3,664
11:21:57 29,300 ▲ 300 5 3,663
11:21:34 29,250 ▲ 250 6 3,658
11:21:29 29,250 ▲ 250 5 3,652
11:20:18 29,250 ▲ 250 10 3,647
11:20:08 29,250 ▲ 250 1 3,637
11:20:07 29,250 ▲ 250 5 3,636
11:20:02 29,250 ▲ 250 19 3,631
11:20:00 29,250 ▲ 250 32 3,612
11:19:30 29,250 ▲ 250 8 3,580
11:19:01 29,200 ▲ 200 1 3,572
11:19:01 29,200 ▲ 200 1 3,571
11:19:01 29,200 ▲ 200 3 3,570
11:19:01 29,200 ▲ 200 1 3,567
11:19:01 29,200 ▲ 200 1 3,566
11:19:00 29,200 ▲ 200 1 3,565
11:19:00 29,200 ▲ 200 1 3,564
11:19:00 29,200 ▲ 200 1 3,563
11:19:00 29,200 ▲ 200 4 3,562
11:19:00 29,200 ▲ 200 1 3,558
11:18:44 29,150 ▲ 150 5 3,557
11:17:57 29,150 ▲ 150 6 3,552
11:17:43 29,150 ▲ 150 10 3,546
11:17:22 29,150 ▲ 150 5 3,536
11:16:00 29,150 ▲ 150 5 3,531
11:15:07 29,150 ▲ 150 10 3,526
11:14:38 29,150 ▲ 150 5 3,516
11:14:21 29,150 ▲ 150 6 3,511
11:13:16 29,150 ▲ 150 5 3,505
11:12:32 29,150 ▲ 150 10 3,500
11:12:19 29,200 ▲ 200 2 3,490
11:11:54 29,200 ▲ 200 1 3,488
11:10:45 29,200 ▲ 200 6 3,487
11:10:31 29,200 ▲ 200 5 3,481
11:09:57 29,200 ▲ 200 10 3,476
11:09:09 29,200 ▲ 200 5 3,466
11:07:47 29,200 ▲ 200 5 3,461
11:07:21 29,200 ▲ 200 10 3,456
11:07:08 29,200 ▲ 200 6 3,446
11:06:25 29,200 ▲ 200 5 3,440
11:05:03 29,200 ▲ 200 5 3,435
11:04:46 29,200 ▲ 200 10 3,430
11:03:41 29,200 ▲ 200 5 3,420
11:03:32 29,200 ▲ 200 6 3,415
11:02:18 29,200 ▲ 200 6 3,409
11:02:10 29,200 ▲ 200 10 3,403
10:59:55 29,200 ▲ 200 6 3,393
10:59:40 29,200 ▲ 200 6 3,387
10:59:27 29,200 ▲ 200 10 3,381
10:55:35 29,200 ▲ 200 6 3,371
10:51:58 29,200 ▲ 200 6 3,365
10:48:21 29,200 ▲ 200 6 3,359
10:45:14 29,200 ▲ 200 7 3,353
10:44:43 29,200 ▲ 200 6 3,346
10:44:07 29,200 ▲ 200 35 3,340
10:43:06 29,200 ▲ 200 6 3,305
10:41:06 29,200 ▲ 200 6 3,299
10:37:38 29,200 ▲ 200 597 3,293
10:37:38 29,250 ▲ 250 16 2,696
10:37:29 29,250 ▲ 250 6 2,680
10:37:22 29,300 ▲ 300 3 2,674
10:37:12 29,300 ▲ 300 14 2,671
10:37:05 29,300 ▲ 300 14 2,657
10:35:42 29,250 ▲ 250 1 2,643
10:35:42 29,250 ▲ 250 1 2,642
10:35:42 29,250 ▲ 250 1 2,641
10:35:42 29,250 ▲ 250 1 2,640
10:33:52 29,250 ▲ 250 6 2,639
10:30:15 29,250 ▲ 250 6 2,633
10:29:28 29,300 ▲ 300 1 2,627
10:29:09 29,300 ▲ 300 10 2,626
10:26:38 29,250 ▲ 250 6 2,616
10:26:30 29,300 ▲ 300 7 2,610
10:26:04 29,300 ▲ 300 4 2,603
10:25:15 29,300 ▲ 300 3 2,599
10:24:43 29,300 ▲ 300 1 2,596
10:23:01 29,250 ▲ 250 6 2,595
10:22:04 29,300 ▲ 300 1 2,589
10:21:13 29,250 ▲ 250 1 2,588
10:20:03 29,200 ▲ 200 20 2,587
10:20:01 29,250 ▲ 250 3 2,567
10:19:24 29,150 ▲ 150 6 2,564
10:15:47 29,150 ▲ 150 6 2,558
10:13:45 29,200 ▲ 200 147 2,552
10:12:10 29,150 ▲ 150 6 2,405
10:08:33 29,150 ▲ 150 6 2,399
10:04:56 29,150 ▲ 150 6 2,393
10:04:23 29,150 ▲ 150 1 2,387
10:01:19 29,150 ▲ 150 6 2,386
10:00:01 29,200 ▲ 200 1 2,380
09:58:16 29,150 ▲ 150 15 2,379
09:58:16 29,100 ▲ 100 2 2,364
09:58:16 29,050 ▲ 50 8 2,362
09:57:42 29,000  0 6 2,354
09:57:41 29,000  0 10 2,348
09:55:53 29,000  0 26 2,338
09:54:06 28,900 ▼ 100 1 2,312
09:54:05 28,900 ▼ 100 5 2,311
09:50:28 28,900 ▼ 100 6 2,306
09:49:45 28,950 ▼ 50 1 2,300
09:46:51 28,950 ▼ 50 5 2,299
09:43:31 29,050 ▲ 50 292 2,294
09:43:14 29,050 ▲ 50 6 2,002
09:39:37 29,050 ▲ 50 6 1,996
09:36:00 29,050 ▲ 50 6 1,990
09:35:08 29,150 ▲ 150 1 1,984
09:32:23 29,050 ▲ 50 6 1,983
09:28:46 29,050 ▲ 50 6 1,977
09:25:45 29,150 ▲ 150 1 1,971
09:25:09 29,050 ▲ 50 6 1,970
09:22:29 29,150 ▲ 150 3 1,964
09:21:32 29,050 ▲ 50 6 1,961
09:17:08 29,000  0 4 1,955
09:17:08 29,000  0 2 1,951
09:17:05 29,200 ▲ 200 20 1,949
09:16:24 29,200 ▲ 200 4 1,929
09:15:29 29,200 ▲ 200 64 1,925
09:15:29 29,250 ▲ 250 36 1,861
09:11:10 29,300 ▲ 300 1 1,825
09:10:59 29,300 ▲ 300 3 1,824
09:10:51 29,300 ▲ 300 2 1,821
09:10:35 29,250 ▲ 250 5 1,819
09:10:34 29,200 ▲ 200 212 1,814
09:10:21 29,200 ▲ 200 800 1,602
09:10:16 29,200 ▲ 200 800 802
09:09:33 29,200 ▲ 200 1 2
09:04:10 29,150 ▲ 150 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.28 12:04    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,054.77 ▼ 8.05 -0.39%
코스닥 689.40 ▲ 1.41 0.20%
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.