한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  07.21 15:59

29,850 (29,900)   [시가/고가/저가] 29,900 / 29,950 / 29,700 
전일비/등락률 ▼ 50 (-0.17%) 매도호가/호가잔량 29,850 / 184
거래량/전일동시간대비 5,120 /▼ 131 매수호가/호가잔량 29,750 / 122
상한가/하한가 38,850 / 20,950 총매도/총매수잔량 5,138 / 4,960

매도잔량 호가 매수잔량
253 30,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
203 30,250
468 30,200
404 30,150
498 30,100
143 30,050
2,135 30,000
352 29,950
498 29,900
184 29,850
 
29,750 122
29,700 1,539
29,650 472
29,600 362
29,550 258
29,500 2,045
29,450 5
29,400 110
29,350 40
29,300 7
 
총매도잔량 순매수잔량 총매수잔량
5,138 -178 4,960
시간외잔량 시간외잔량
4 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,450.06 (+8.22)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:55:18 29,850 ▼ 50 3 5,120
15:43:49 29,850 ▼ 50 15 5,117
15:30:10 29,850 ▼ 50 6 5,102
15:14:57 29,850 ▼ 50 1 5,096
15:12:00 29,850 ▼ 50 1 5,095
15:08:48 29,850 ▼ 50 23 5,094
15:08:48 29,800 ▼ 100 27 5,071
15:08:30 29,800 ▼ 100 1 5,044
15:05:57 29,750 ▼ 150 50 5,043
15:05:33 29,750 ▼ 150 1 4,993
15:05:18 29,750 ▼ 150 12 4,992
15:05:10 29,750 ▼ 150 3 4,980
15:04:00 29,800 ▼ 100 1 4,977
14:50:09 29,750 ▼ 150 6 4,976
14:50:09 29,800 ▼ 100 88 4,970
14:50:00 29,800 ▼ 100 4 4,882
14:49:59 29,800 ▼ 100 50 4,878
14:46:30 29,850 ▼ 50 1 4,828
14:42:04 29,850 ▼ 50 1 4,827
14:41:47 29,800 ▼ 100 6 4,826
14:41:46 29,800 ▼ 100 93 4,820
14:41:27 29,800 ▼ 100 1 4,727
14:33:57 29,800 ▼ 100 2 4,726
14:23:57 29,800 ▼ 100 2 4,724
14:19:41 29,800 ▼ 100 2 4,722
14:13:00 29,800 ▼ 100 1 4,720
14:09:42 29,800 ▼ 100 2 4,719
14:03:27 29,800 ▼ 100 2 4,717
13:59:58 29,750 ▼ 150 11 4,715
13:58:08 29,750 ▼ 150 11 4,704
13:56:18 29,750 ▼ 150 10 4,693
13:54:28 29,750 ▼ 150 11 4,683
13:52:38 29,750 ▼ 150 10 4,672
13:51:46 29,750 ▼ 150 5 4,662
13:51:40 29,750 ▼ 150 2 4,657
13:51:30 29,750 ▼ 150 14 4,655
13:50:50 29,750 ▼ 150 2 4,641
13:50:48 29,750 ▼ 150 11 4,639
13:49:55 29,750 ▼ 150 25 4,628
13:48:58 29,750 ▼ 150 10 4,603
13:48:30 29,750 ▼ 150 43 4,593
13:47:08 29,700 ▼ 200 11 4,550
13:46:04 29,700 ▼ 200 5 4,539
13:46:03 29,700 ▼ 200 200 4,534
13:45:18 29,700 ▼ 200 10 4,334
13:43:28 29,700 ▼ 200 11 4,324
13:41:38 29,700 ▼ 200 11 4,313
13:40:27 29,750 ▼ 150 2 4,302
13:39:48 29,700 ▼ 200 10 4,300
13:37:58 29,700 ▼ 200 11 4,290
13:37:16 29,700 ▼ 200 7 4,279
13:36:08 29,700 ▼ 200 10 4,272
13:34:18 29,700 ▼ 200 11 4,262
13:34:14 29,700 ▼ 200 7 4,251
13:34:14 29,700 ▼ 200 4 4,244
13:34:14 29,700 ▼ 200 12 4,240
13:34:14 29,700 ▼ 200 4 4,228
13:34:14 29,700 ▼ 200 4 4,224
13:34:14 29,700 ▼ 200 2 4,220
13:34:13 29,700 ▼ 200 7 4,218
13:34:13 29,700 ▼ 200 4 4,211
13:34:13 29,700 ▼ 200 24 4,207
13:34:13 29,700 ▼ 200 5 4,183
13:34:13 29,700 ▼ 200 8 4,178
13:34:13 29,700 ▼ 200 9 4,170
13:34:13 29,700 ▼ 200 6 4,161
13:34:13 29,700 ▼ 200 6 4,155
13:34:13 29,700 ▼ 200 25 4,149
13:34:13 29,700 ▼ 200 9 4,124
13:34:13 29,700 ▼ 200 7 4,115
13:34:13 29,700 ▼ 200 4 4,108
13:33:27 29,750 ▼ 150 2 4,104
13:32:28 29,700 ▼ 200 10 4,102
13:30:38 29,700 ▼ 200 11 4,092
13:28:48 29,700 ▼ 200 10 4,081
13:26:59 29,700 ▼ 200 11 4,071
13:25:09 29,700 ▼ 200 10 4,060
13:23:19 29,700 ▼ 200 11 4,050
13:21:29 29,700 ▼ 200 10 4,039
13:21:19 29,700 ▼ 200 40 4,029
13:19:39 29,700 ▼ 200 12 3,989
13:18:57 29,750 ▼ 150 2 3,977
13:17:49 29,700 ▼ 200 12 3,975
13:15:59 29,700 ▼ 200 12 3,963
13:14:09 29,700 ▼ 200 11 3,951
13:12:19 29,700 ▼ 200 12 3,940
13:10:29 29,700 ▼ 200 12 3,928
13:10:27 29,750 ▼ 150 2 3,916
13:08:39 29,700 ▼ 200 12 3,914
13:06:49 29,700 ▼ 200 12 3,902
13:04:59 29,700 ▼ 200 12 3,890
13:03:09 29,700 ▼ 200 11 3,878
13:02:27 29,750 ▼ 150 2 3,867
13:01:19 29,700 ▼ 200 12 3,865
12:59:29 29,700 ▼ 200 12 3,853
12:57:39 29,700 ▼ 200 12 3,841
12:55:49 29,700 ▼ 200 12 3,829
12:54:30 29,750 ▼ 150 2 3,817
12:53:59 29,700 ▼ 200 12 3,815
12:52:09 29,700 ▼ 200 12 3,803
12:50:30 29,750 ▼ 150 1 3,791
12:50:19 29,700 ▼ 200 11 3,790
12:46:44 29,800 ▼ 100 43 3,779
12:46:44 29,750 ▼ 150 7 3,736
12:46:39 29,700 ▼ 200 12 3,729
12:45:24 29,700 ▼ 200 30 3,717
12:44:49 29,700 ▼ 200 12 3,687
12:42:59 29,700 ▼ 200 12 3,675
12:41:09 29,700 ▼ 200 12 3,663
12:40:57 29,750 ▼ 150 2 3,651
12:39:19 29,700 ▼ 200 11 3,649
12:37:29 29,700 ▼ 200 12 3,638
12:35:40 29,700 ▼ 200 12 3,626
12:33:50 29,700 ▼ 200 12 3,614
12:32:00 29,700 ▼ 200 12 3,602
12:30:10 29,700 ▼ 200 12 3,590
12:28:20 29,700 ▼ 200 11 3,578
12:26:30 29,700 ▼ 200 12 3,567
12:24:40 29,700 ▼ 200 12 3,555
12:22:50 29,700 ▼ 200 12 3,543
12:21:00 29,700 ▼ 200 12 3,531
12:20:01 29,700 ▼ 200 52 3,519
12:19:10 29,750 ▼ 150 3 3,467
12:17:20 29,750 ▼ 150 12 3,464
12:15:30 29,750 ▼ 150 11 3,452
12:13:40 29,750 ▼ 150 12 3,441
12:11:50 29,750 ▼ 150 12 3,429
12:10:00 29,750 ▼ 150 12 3,417
12:08:57 29,800 ▼ 100 2 3,405
12:08:10 29,750 ▼ 150 12 3,403
12:06:20 29,750 ▼ 150 12 3,391
12:04:30 29,750 ▼ 150 11 3,379
12:02:40 29,750 ▼ 150 12 3,368
12:00:50 29,750 ▼ 150 12 3,356
11:59:00 29,750 ▼ 150 12 3,344
11:57:10 29,750 ▼ 150 12 3,332
11:55:20 29,750 ▼ 150 12 3,320
11:53:30 29,750 ▼ 150 11 3,308
11:51:40 29,750 ▼ 150 12 3,297
11:49:50 29,750 ▼ 150 12 3,285
11:49:04 29,750 ▼ 150 1 3,273
11:48:00 29,750 ▼ 150 12 3,272
11:46:10 29,750 ▼ 150 12 3,260
11:45:47 29,750 ▼ 150 8 3,248
11:44:22 29,750 ▼ 150 8 3,240
11:44:21 29,750 ▼ 150 12 3,232
11:42:31 29,750 ▼ 150 6 3,220
11:42:31 29,700 ▼ 200 12 3,214
11:40:41 29,700 ▼ 200 11 3,202
11:38:51 29,700 ▼ 200 12 3,191
11:37:01 29,700 ▼ 200 12 3,179
11:35:11 29,700 ▼ 200 12 3,167
11:33:21 29,700 ▼ 200 12 3,155
11:31:31 29,750 ▼ 150 6 3,143
11:31:07 29,750 ▼ 150 25 3,137
11:29:41 29,750 ▼ 150 11 3,112
11:27:51 29,750 ▼ 150 12 3,101
11:26:01 29,750 ▼ 150 12 3,089
11:24:11 29,750 ▼ 150 12 3,077
11:22:21 29,750 ▼ 150 12 3,065
11:20:44 29,750 ▼ 150 12 3,053
11:18:41 29,850 ▼ 50 3 3,041
11:18:16 29,900  0 18 3,038
11:17:11 29,850 ▼ 50 2 3,020
11:17:03 29,850 ▼ 50 32 3,018
11:17:03 29,850 ▼ 50 6 2,986
11:16:51 29,850 ▼ 50 12 2,980
11:15:25 29,900  0 18 2,968
11:15:25 29,900  0 79 2,950
11:15:25 29,900  0 403 2,871
11:15:03 29,850 ▼ 50 30 2,468
11:15:01 29,850 ▼ 50 12 2,438
11:15:00 29,850 ▼ 50 78 2,426
11:15:00 29,800 ▼ 100 35 2,118
11:15:00 29,850 ▼ 50 230 2,348
11:15:00 29,750 ▼ 150 45 2,083
11:13:11 29,700 ▼ 200 11 2,038
11:11:58 29,750 ▼ 150 1 2,027
11:10:43 29,750 ▼ 150 29 2,026
11:10:43 29,750 ▼ 150 17 1,997
11:09:31 29,700 ▼ 200 12 1,980
11:07:41 29,700 ▼ 200 12 1,968
11:07:04 29,750 ▼ 150 8 1,956
11:04:34 29,750 ▼ 150 3 1,948
11:04:01 29,750 ▼ 150 12 1,945
11:03:01 29,800 ▼ 100 17 1,933
11:02:18 29,750 ▼ 150 2 1,916
11:02:11 29,750 ▼ 150 12 1,914
11:00:21 29,750 ▼ 150 12 1,902
11:00:04 29,750 ▼ 150 30 1,890
10:59:57 29,750 ▼ 150 2 1,860
10:58:31 29,700 ▼ 200 12 1,858
10:56:41 29,700 ▼ 200 12 1,846
10:54:51 29,700 ▼ 200 12 1,834
10:53:02 29,700 ▼ 200 72 1,822
10:53:02 29,700 ▼ 200 12 1,750
10:52:10 29,700 ▼ 200 4 1,738
10:52:04 29,700 ▼ 200 7 1,734
10:51:49 29,700 ▼ 200 1 1,727
10:51:20 29,700 ▼ 200 2 1,726
10:51:13 29,700 ▼ 200 5 1,724
10:51:12 29,700 ▼ 200 196 1,719
10:51:12 29,700 ▼ 200 12 1,523
10:50:57 29,750 ▼ 150 2 1,511
10:49:22 29,700 ▼ 200 11 1,509
10:48:51 29,700 ▼ 200 4 1,498
10:47:32 29,700 ▼ 200 12 1,494
10:45:42 29,700 ▼ 200 12 1,482
10:43:52 29,700 ▼ 200 12 1,470
10:42:02 29,700 ▼ 200 12 1,458
10:40:12 29,700 ▼ 200 12 1,446
10:38:22 29,700 ▼ 200 12 1,434
10:36:57 29,750 ▼ 150 2 1,422
10:36:32 29,700 ▼ 200 12 1,420
10:34:09 29,700 ▼ 200 3 1,408
10:34:09 29,800 ▼ 100 54 1,405
10:34:09 29,750 ▼ 150 12 1,351
10:33:49 29,750 ▼ 150 12 1,339
10:32:52 29,700 ▼ 200 12 1,327
10:32:23 29,750 ▼ 150 7 1,315
10:31:09 29,700 ▼ 200 8 1,308
10:31:02 29,700 ▼ 200 11 1,300
10:28:38 29,700 ▼ 200 17 1,289
10:26:20 29,750 ▼ 150 1 1,272
10:26:07 29,700 ▼ 200 16 1,271
10:23:36 29,700 ▼ 200 16 1,255
10:21:06 29,700 ▼ 200 32 1,239
10:21:06 29,700 ▼ 200 5 1,207
10:21:05 29,700 ▼ 200 114 1,202
10:21:05 29,700 ▼ 200 17 1,088
10:20:04 29,700 ▼ 200 26 1,071
10:20:04 29,700 ▼ 200 4 1,045
10:20:00 29,700 ▼ 200 39 1,041
10:20:00 29,700 ▼ 200 52 1,002
10:18:37 29,700 ▼ 200 5 950
10:18:34 29,700 ▼ 200 16 945
10:16:05 29,700 ▼ 200 3 929
10:16:03 29,700 ▼ 200 17 926
10:13:32 29,700 ▼ 200 16 909
10:09:40 29,700 ▼ 200 15 893
10:09:40 29,800 ▼ 100 50 878
10:08:30 29,700 ▼ 200 5 828
10:08:30 29,750 ▼ 150 17 823
10:06:28 29,750 ▼ 150 2 806
10:06:28 29,750 ▼ 150 18 804
10:03:48 29,750 ▼ 150 16 786
10:01:12 29,750 ▼ 150 17 770
09:59:04 29,750 ▼ 150 92 753
09:58:26 29,750 ▼ 150 16 661
09:58:18 29,800 ▼ 100 1 645
09:57:31 29,800 ▼ 100 6 644
09:55:56 29,800 ▼ 100 2 638
09:55:55 29,750 ▼ 150 16 636
09:53:26 29,750 ▼ 150 6 620
09:53:25 29,750 ▼ 150 16 614
09:51:01 29,800 ▼ 100 1 598
09:50:58 29,800 ▼ 100 5 597
09:50:54 29,750 ▼ 150 17 592
09:48:41 29,800 ▼ 100 1 575
09:48:37 29,800 ▼ 100 1 574
09:48:32 29,800 ▼ 100 1 573
09:48:27 29,800 ▼ 100 2 572
09:48:23 29,800 ▼ 100 4 570
09:48:23 29,750 ▼ 150 16 566
09:48:23 29,800 ▼ 100 5 550
09:48:14 29,800 ▼ 100 1 545
09:48:05 29,800 ▼ 100 5 544
09:46:12 29,800 ▼ 100 1 539
09:46:07 29,800 ▼ 100 1 538
09:46:02 29,800 ▼ 100 1 537
09:45:59 29,800 ▼ 100 1 536
09:45:54 29,800 ▼ 100 9 535
09:45:53 29,750 ▼ 150 13 526
09:45:52 29,700 ▼ 200 17 513
09:45:33 29,750 ▼ 150 1 496
09:45:29 29,750 ▼ 150 1 495
09:45:05 29,750 ▼ 150 1 494
09:40:59 29,750 ▼ 150 2 493
09:40:54 29,750 ▼ 150 1 491
09:40:53 29,750 ▼ 150 2 490
09:40:50 29,700 ▼ 200 16 488
09:39:55 29,750 ▼ 150 1 472
09:39:50 29,750 ▼ 150 1 471
09:39:45 29,750 ▼ 150 1 470
09:39:40 29,750 ▼ 150 1 469
09:39:36 29,700 ▼ 200 8 468
09:38:46 29,750 ▼ 150 1 460
09:38:41 29,750 ▼ 150 1 459
09:38:36 29,750 ▼ 150 1 458
09:38:31 29,750 ▼ 150 1 457
09:38:28 29,750 ▼ 150 1 456
09:38:23 29,750 ▼ 150 3 455
09:38:19 29,700 ▼ 200 16 452
09:35:56 29,750 ▼ 150 1 436
09:35:53 29,750 ▼ 150 1 435
09:35:48 29,750 ▼ 150 1 434
09:33:22 29,800 ▼ 100 1 433
09:33:17 29,750 ▼ 150 48 432
09:33:17 29,750 ▼ 150 16 384
09:30:46 29,800 ▼ 100 2 368
09:30:41 29,850 ▼ 50 4 366
09:30:39 29,800 ▼ 100 16 362
09:28:16 29,800 ▼ 100 1 346
09:28:13 29,800 ▼ 100 3 345
09:28:09 29,800 ▼ 100 5 342
09:28:06 29,750 ▼ 150 16 337
09:26:30 29,800 ▼ 100 1 321
09:26:27 29,750 ▼ 150 2 320
09:25:53 29,800 ▼ 100 1 318
09:25:47 29,800 ▼ 100 1 317
09:25:42 29,800 ▼ 100 2 316
09:25:37 29,800 ▼ 100 4 314
09:25:35 29,750 ▼ 150 16 310
09:23:04 29,750 ▼ 150 17 294
09:22:22 29,750 ▼ 150 10 277
09:20:33 29,750 ▼ 150 16 267
09:20:00 29,800 ▼ 100 7 251
09:20:00 29,800 ▼ 100 14 244
09:18:17 29,800 ▼ 100 2 230
09:18:07 29,800 ▼ 100 4 228
09:18:02 29,800 ▼ 100 16 224
09:17:40 29,850 ▼ 50 1 208
09:17:39 29,800 ▼ 100 2 207
09:17:35 29,850 ▼ 50 1 205
09:17:30 29,850 ▼ 50 1 204
09:17:29 29,800 ▼ 100 5 203
09:17:11 29,850 ▼ 50 1 198
09:17:07 29,850 ▼ 50 1 197
09:17:03 29,800 ▼ 100 4 196
09:15:41 29,850 ▼ 50 1 192
09:15:37 29,850 ▼ 50 1 191
09:15:31 29,850 ▼ 50 4 190
09:15:31 29,800 ▼ 100 16 186
09:10:53 29,900  0 1 170
09:10:50 29,850 ▼ 50 3 169
09:10:48 29,900  0 1 166
09:08:21 29,950 ▲ 50 1 165
09:08:20 29,850 ▼ 50 1 164
09:08:15 29,850 ▼ 50 2 163
09:08:15 29,800 ▼ 100 14 161
09:08:10 29,850 ▼ 50 4 147
09:08:05 29,850 ▼ 50 1 143
09:08:01 29,850 ▼ 50 2 142
09:07:58 29,800 ▼ 100 16 140
09:07:56 29,850 ▼ 50 1 124
09:07:52 29,850 ▼ 50 2 123
09:07:51 29,800 ▼ 100 18 121
09:03:08 29,850 ▼ 50 1 103
09:03:03 29,850 ▼ 50 1 102
09:02:58 29,850 ▼ 50 1 101
09:02:26 29,900  0 1 100
09:02:22 29,900  0 1 99
09:02:17 29,900  0 1 98
09:02:14 29,900  0 3 97
09:02:11 29,900  0 6 94
09:02:07 29,900  0 10 88
09:02:06 29,800 ▼ 100 65 78
09:02:05 29,900  0 1 13
09:02:05 29,900  0 12 12

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.