한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  01.18 15:59

30,900 (30,850)   [시가/고가/저가] 30,600 / 31,050 / 30,550 
전일비/등락률 ▲ 50 (0.16%) 매도호가/호가잔량 31,000 / 288
거래량/전일동시간대비 5,199 /▼ 6,430 매수호가/호가잔량 30,900 / 217
상한가/하한가 40,100 / 21,600 총매도/총매수잔량 2,075 / 1,216

매도잔량 호가 매수잔량
101 31,450 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
141 31,400
302 31,350
27 31,300
21 31,250
1 31,200
66 31,150
109 31,100
1,019 31,050
288 31,000
 
30,900 217
30,850 10
30,800 153
30,750 3
30,700 127
30,650 254
30,600 16
30,550 135
30,500 198
30,450 103
 
총매도잔량 순매수잔량 총매수잔량
2,075 -859 1,216
시간외잔량 시간외잔량
0 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,070.54 (-1.33)    FUTURE 267.95 (-0.45)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:14 30,900 ▲ 50 27 5,199
15:19:03 31,000 ▲ 150 5 5,172
15:17:40 30,900 ▲ 50 5 5,167
15:17:34 30,900 ▲ 50 8 5,162
15:17:25 30,900 ▲ 50 6 5,154
15:17:10 31,000 ▲ 150 3 5,148
15:14:40 31,000 ▲ 150 3 5,145
15:13:40 31,000 ▲ 150 1 5,142
15:12:51 31,000 ▲ 150 1 5,141
15:12:51 30,950 ▲ 100 1 5,140
15:12:38 30,950 ▲ 100 2 5,139
15:12:12 30,900 ▲ 50 1 5,137
15:11:28 31,000 ▲ 150 1 5,136
15:11:08 30,950 ▲ 100 2 5,135
15:11:02 30,900 ▲ 50 19 5,133
15:09:08 30,950 ▲ 100 2 5,114
15:05:46 30,950 ▲ 100 6 5,112
15:05:38 30,950 ▲ 100 3 5,106
15:05:17 30,950 ▲ 100 100 5,103
15:04:46 30,900 ▲ 50 8 5,003
15:03:08 30,950 ▲ 100 2 4,995
14:59:55 30,900 ▲ 50 1 4,993
14:56:50 30,900 ▲ 50 9 4,992
14:52:39 30,950 ▲ 100 7 4,983
14:52:26 30,900 ▲ 50 3 4,976
14:52:10 30,900 ▲ 50 1 4,973
14:52:10 30,900 ▲ 50 665 4,972
14:52:07 30,900 ▲ 50 1 4,307
14:51:08 30,950 ▲ 100 2 4,306
14:48:38 30,950 ▲ 100 2 4,304
14:44:56 30,900 ▲ 50 1 4,302
14:35:25 30,950 ▲ 100 16 4,301
14:35:18 30,950 ▲ 100 3 4,285
14:31:39 30,950 ▲ 100 1 4,282
14:31:37 31,000 ▲ 150 2 4,281
14:29:44 31,000 ▲ 150 10 4,279
14:28:37 31,000 ▲ 150 2 4,269
14:25:37 31,000 ▲ 150 2 4,267
14:22:36 31,000 ▲ 150 2 4,265
14:21:42 31,000 ▲ 150 100 4,263
14:19:36 31,000 ▲ 150 2 4,163
14:14:36 31,000 ▲ 150 3 4,161
14:13:29 31,000 ▲ 150 200 4,158
14:11:36 31,000 ▲ 150 2 3,958
14:10:38 30,900 ▲ 50 51 3,956
14:08:17 30,900 ▲ 50 2 3,905
14:08:06 30,900 ▲ 50 2 3,903
14:06:36 30,900 ▲ 50 1 3,901
14:05:18 30,900 ▲ 50 30 3,900
14:04:59 30,900 ▲ 50 8 3,870
14:04:12 30,850  0 2 3,862
14:03:05 30,900 ▲ 50 2 3,860
14:00:05 30,900 ▲ 50 2 3,858
13:56:35 30,900 ▲ 50 2 3,856
13:53:35 30,900 ▲ 50 2 3,854
13:48:57 30,850  0 100 3,852
13:48:55 30,850  0 50 3,752
13:41:35 30,900 ▲ 50 2 3,702
13:39:20 30,900 ▲ 50 1 3,700
13:39:19 30,900 ▲ 50 6 3,699
13:37:57 30,900 ▲ 50 2 3,693
13:37:25 30,900 ▲ 50 100 3,691
13:34:34 30,950 ▲ 100 2 3,591
13:19:51 30,950 ▲ 100 45 3,589
13:19:15 30,950 ▲ 100 4 3,544
13:19:02 30,950 ▲ 100 58 3,540
13:18:34 30,950 ▲ 100 2 3,482
13:14:46 30,950 ▲ 100 2 3,480
13:14:35 30,850  0 11 3,478
13:11:33 30,950 ▲ 100 2 3,467
13:07:33 30,950 ▲ 100 2 3,465
13:05:33 30,950 ▲ 100 200 3,463
13:01:33 30,950 ▲ 100 3 3,263
12:58:03 30,950 ▲ 100 2 3,260
12:53:32 30,950 ▲ 100 2 3,258
12:50:45 30,950 ▲ 100 139 3,256
12:49:32 30,950 ▲ 100 2 3,117
12:45:32 30,950 ▲ 100 2 3,115
12:41:02 30,950 ▲ 100 2 3,113
12:39:02 30,950 ▲ 100 1 3,111
12:28:39 30,900 ▲ 50 170 3,110
12:28:26 30,850  0 25 2,940
12:26:46 30,850  0 201 2,915
12:19:59 30,850  0 13 2,714
12:16:31 30,900 ▲ 50 2 2,701
12:15:20 30,850  0 1 2,699
12:15:19 30,850  0 500 2,698
12:15:01 30,850  0 111 2,198
12:14:19 30,900 ▲ 50 1 2,087
12:10:01 30,900 ▲ 50 2 2,086
12:08:31 30,800 ▼ 50 48 2,084
12:05:30 30,800 ▼ 50 2 2,036
12:01:00 30,800 ▼ 50 2 2,034
12:00:03 30,800 ▼ 50 37 2,032
11:56:30 30,800 ▼ 50 2 1,995
11:52:30 30,800 ▼ 50 2 1,993
11:48:00 30,800 ▼ 50 2 1,991
11:43:59 30,800 ▼ 50 2 1,989
11:39:59 30,850  0 2 1,987
11:37:54 30,750 ▼ 100 136 1,985
11:36:29 30,850  0 2 1,849
11:20:32 30,850  0 589 1,847
11:19:58 30,950 ▲ 100 2 1,258
11:16:57 30,900 ▲ 50 2 1,256
11:15:01 30,850  0 35 1,254
11:13:27 30,850  0 2 1,219
11:10:27 30,850  0 2 1,217
11:06:57 30,850  0 2 1,215
11:03:57 30,850  0 2 1,213
11:00:56 30,850  0 2 1,211
11:00:19 30,850  0 1 1,209
10:59:25 30,800 ▼ 50 1 1,208
10:57:31 30,800 ▼ 50 10 1,207
10:57:25 30,800 ▼ 50 100 1,197
10:56:25 30,800 ▼ 50 2 1,097
10:54:55 30,800 ▼ 50 1 1,095
10:51:55 30,800 ▼ 50 2 1,094
10:50:25 30,800 ▼ 50 1 1,092
10:47:25 30,800 ▼ 50 2 1,091
10:44:25 30,800 ▼ 50 2 1,089
10:41:25 30,800 ▼ 50 2 1,087
10:38:24 30,800 ▼ 50 2 1,085
10:34:24 30,800 ▼ 50 3 1,083
10:31:26 30,750 ▼ 100 1 1,080
10:31:24 30,800 ▼ 50 2 1,079
10:28:54 30,800 ▼ 50 2 1,077
10:25:54 30,800 ▼ 50 2 1,075
10:23:24 30,800 ▼ 50 2 1,073
10:20:24 30,800 ▼ 50 2 1,071
10:20:00 30,750 ▼ 100 174 1,069
10:17:53 30,850  0 2 895
10:14:53 30,850  0 2 893
10:14:09 30,850  0 1 891
10:12:23 30,850  0 2 890
10:09:53 30,850  0 2 888
10:07:23 30,850  0 2 886
10:04:53 30,850  0 2 884
10:03:25 30,700 ▼ 150 24 882
10:02:23 30,700 ▼ 150 2 858
10:02:19 30,700 ▼ 150 40 856
10:00:11 30,650 ▼ 200 54 816
09:58:48 30,650 ▼ 200 11 762
09:58:46 30,650 ▼ 200 7 751
09:55:12 30,650 ▼ 200 18 744
09:54:56 30,650 ▼ 200 18 726
09:54:52 30,700 ▼ 150 2 708
09:49:23 30,650 ▼ 200 8 706
09:49:20 30,650 ▼ 200 4 698
09:49:16 30,650 ▼ 200 2 694
09:49:13 30,650 ▼ 200 10 692
09:47:41 30,650 ▼ 200 5 682
09:47:35 30,650 ▼ 200 4 677
09:47:35 30,650 ▼ 200 9 673
09:47:05 30,650 ▼ 200 3 664
09:47:05 30,650 ▼ 200 3 661
09:45:21 30,650 ▼ 200 40 658
09:44:30 30,650 ▼ 200 10 618
09:44:26 30,650 ▼ 200 33 608
09:44:26 30,650 ▼ 200 2 575
09:44:01 30,650 ▼ 200 10 573
09:44:01 30,650 ▼ 200 9 563
09:44:01 30,650 ▼ 200 12 554
09:44:01 30,650 ▼ 200 2 542
09:43:49 30,700 ▼ 150 2 540
09:43:46 30,700 ▼ 150 12 538
09:41:28 30,750 ▼ 100 10 526
09:40:22 30,800 ▼ 50 3 516
09:36:17 30,700 ▼ 150 12 513
09:35:54 30,700 ▼ 150 8 501
09:35:51 30,700 ▼ 150 3 493
09:34:05 30,700 ▼ 150 7 490
09:34:03 30,700 ▼ 150 5 483
09:32:44 30,700 ▼ 150 3 478
09:32:41 30,700 ▼ 150 8 475
09:31:36 30,700 ▼ 150 5 467
09:31:33 30,700 ▼ 150 6 462
09:28:49 30,700 ▼ 150 8 456
09:28:45 30,700 ▼ 150 3 448
09:27:21 30,850  0 2 445
09:26:12 30,650 ▼ 200 14 443
09:25:40 30,600 ▼ 250 10 429
09:25:36 30,600 ▼ 250 1 419
09:25:21 30,650 ▼ 200 2 418
09:24:51 30,650 ▼ 200 1 416
09:24:01 30,600 ▼ 250 4 415
09:24:01 30,600 ▼ 250 4 411
09:21:42 30,600 ▼ 250 2 407
09:21:41 30,600 ▼ 250 7 405
09:21:41 30,600 ▼ 250 10 398
09:21:08 30,650 ▼ 200 10 388
09:20:53 30,650 ▼ 200 20 378
09:20:45 30,650 ▼ 200 100 358
09:20:29 30,650 ▼ 200 30 258
09:20:02 30,650 ▼ 200 30 228
09:19:30 30,700 ▼ 150 1 198
09:19:30 30,700 ▼ 150 6 197
09:19:27 30,700 ▼ 150 8 191
09:19:24 30,700 ▼ 150 6 183
09:19:20 30,700 ▼ 150 4 177
09:13:47 30,600 ▼ 250 23 173
09:13:46 30,600 ▼ 250 1 150
09:13:43 30,650 ▼ 200 1 149
09:13:41 30,700 ▼ 150 4 148
09:12:55 30,700 ▼ 150 6 144
09:12:01 31,050 ▲ 200 2 138
09:10:12 31,050 ▲ 200 1 136
09:10:12 30,950 ▲ 100 1 134
09:10:12 31,000 ▲ 150 1 135
09:10:12 30,850  0 1 132
09:10:12 30,900 ▲ 50 1 133
09:10:12 30,800 ▼ 50 1 131
09:09:50 30,650 ▼ 200 33 130
09:09:27 30,600 ▼ 250 6 97
09:09:25 30,600 ▼ 250 10 91
09:09:23 30,600 ▼ 250 4 81
09:08:10 30,800 ▼ 50 2 77
09:07:01 30,600 ▼ 250 4 75
09:06:51 30,550 ▼ 300 5 71
09:06:46 30,600 ▼ 250 5 66
09:06:46 30,550 ▼ 300 3 61
09:06:44 30,550 ▼ 300 7 58
09:03:42 30,550 ▼ 300 10 51
09:02:29 30,550 ▼ 300 9 41
09:01:16 30,600 ▼ 250 1 32
09:01:16 30,600 ▼ 250 1 31
09:01:15 30,600 ▼ 250 8 30
09:00:15 30,600 ▼ 250 6 22
09:00:15 30,950 ▲ 100 1 16
09:00:15 30,600 ▼ 250 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,070.54 ▼ 1.33 -0.06%
코스닥 626.89 ▲ 2.89 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.