한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  02.21 15:34

22,950 (22,800)   [시가/고가/저가] 22,850 / 23,000 / 22,600 
전일비/등락률 ▲ 150 (0.66%) 매도호가/호가잔량 22,950 / 106
거래량/전일동시간대비 26,541 /▲ 15,900 매수호가/호가잔량 22,850 / 50
상한가/하한가 29,600 / 16,000 총매도/총매수잔량 1,718 / 7,868

매도잔량 호가 매수잔량
3 23,400 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
4 23,350
428 23,300
856 23,250
43 23,200
33 23,150
127 23,100
30 23,050
88 23,000
106 22,950
 
22,850 50
22,800 35
22,750 139
22,700 477
22,650 1,193
22,600 909
22,550 1,171
22,500 503
22,450 1,074
22,400 2,317
 
총매도잔량 순매수잔량 총매수잔량
1,718 6,150 7,868
시간외잔량 시간외잔량
270 2
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,429.65 (+14.53)    FUTURE 314.55 (+2.05)   Basis: 0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:12 22,950 ▲ 150 346 26,541
15:19:28 23,000 ▲ 200 9 26,195
15:19:28 22,950 ▲ 150 41 26,186
15:19:27 22,950 ▲ 150 50 26,145
15:19:19 22,850 ▲ 50 105 26,095
15:17:14 22,950 ▲ 150 50 25,990
15:16:30 22,850 ▲ 50 66 25,940
15:16:21 22,950 ▲ 150 1 25,874
15:15:05 22,950 ▲ 150 1 25,873
15:14:09 23,000 ▲ 200 32 25,872
15:14:09 22,950 ▲ 150 18 25,840
15:14:04 22,850 ▲ 50 50 25,822
15:14:04 22,950 ▲ 150 50 25,772
15:13:48 22,850 ▲ 50 50 25,722
15:13:13 22,850 ▲ 50 62 25,672
15:11:14 22,900 ▲ 100 30 25,610
15:11:04 22,950 ▲ 150 33 25,580
15:10:59 22,950 ▲ 150 17 25,547
15:10:53 22,900 ▲ 100 25 25,530
15:10:52 22,900 ▲ 100 50 25,505
15:08:16 22,850 ▲ 50 60 25,455
15:08:04 22,900 ▲ 100 6 25,395
15:07:52 22,900 ▲ 100 95 25,389
15:07:50 22,850 ▲ 50 40 25,294
15:07:46 22,850 ▲ 50 100 25,254
15:07:36 22,800  0 65 25,154
15:06:40 22,850 ▲ 50 1 25,089
15:06:40 22,800  0 347 25,088
15:05:33 22,750 ▼ 50 2 24,741
15:05:33 22,750 ▼ 50 1 24,739
15:00:56 22,900 ▲ 100 1 24,738
14:57:58 22,850 ▲ 50 12 24,737
14:54:11 22,850 ▲ 50 43 24,725
14:52:49 22,850 ▲ 50 23 24,682
14:50:30 22,850 ▲ 50 22 24,659
14:45:55 22,850 ▲ 50 14 24,637
14:45:15 22,850 ▲ 50 121 24,623
14:39:05 22,850 ▲ 50 31 24,502
14:36:58 22,850 ▲ 50 1 24,471
14:36:58 22,800  0 1 24,470
14:36:58 22,750 ▼ 50 1 24,469
14:36:48 22,700 ▼ 100 272 24,468
14:36:32 22,700 ▼ 100 224 24,196
14:36:03 22,700 ▼ 100 297 23,972
14:34:57 22,700 ▼ 100 46 23,675
14:34:57 22,700 ▼ 100 298 23,629
14:34:15 22,700 ▼ 100 100 23,331
14:33:04 22,700 ▼ 100 299 23,231
14:32:59 22,700 ▼ 100 56 22,932
14:32:27 22,700 ▼ 100 300 22,876
14:32:23 22,700 ▼ 100 108 22,576
14:29:55 22,700 ▼ 100 138 22,468
14:29:55 22,700 ▼ 100 1 22,330
14:29:19 22,700 ▼ 100 300 22,329
14:29:11 22,700 ▼ 100 300 22,029
14:29:10 22,700 ▼ 100 1 21,729
14:29:07 22,700 ▼ 100 300 21,728
14:29:05 22,700 ▼ 100 300 21,428
14:29:03 22,700 ▼ 100 300 21,128
14:29:01 22,700 ▼ 100 300 20,828
14:29:01 22,700 ▼ 100 1 20,528
14:28:57 22,700 ▼ 100 300 20,527
14:28:55 22,700 ▼ 100 300 20,227
14:28:54 22,700 ▼ 100 300 19,927
14:28:52 22,700 ▼ 100 1 19,627
14:28:52 22,700 ▼ 100 177 19,626
14:28:52 22,700 ▼ 100 300 19,449
14:28:48 22,700 ▼ 100 100 19,149
14:28:11 22,700 ▼ 100 181 19,049
14:28:02 22,700 ▼ 100 58 18,868
14:28:01 22,700 ▼ 100 22 18,810
14:27:11 22,700 ▼ 100 92 18,788
14:27:10 22,700 ▼ 100 44 18,696
14:27:10 22,700 ▼ 100 900 18,652
14:27:08 22,700 ▼ 100 900 17,752
14:27:07 22,700 ▼ 100 900 16,852
14:27:04 22,700 ▼ 100 178 15,952
14:27:04 22,700 ▼ 100 900 15,774
14:26:50 22,700 ▼ 100 620 14,874
14:25:00 22,650 ▼ 150 500 14,254
14:24:49 22,700 ▼ 100 386 13,754
14:22:20 22,700 ▼ 100 606 13,368
14:22:09 22,700 ▼ 100 22 12,762
14:21:35 22,700 ▼ 100 195 12,740
14:20:31 22,700 ▼ 100 50 12,545
14:20:11 22,700 ▼ 100 20 12,495
14:19:56 22,700 ▼ 100 556 12,475
14:19:55 22,700 ▼ 100 3,376 11,919
14:19:11 22,700 ▼ 100 20 8,543
14:15:21 22,700 ▼ 100 2 8,523
13:58:30 22,700 ▼ 100 2 8,521
13:53:38 22,700 ▼ 100 1 8,519
13:51:51 22,700 ▼ 100 10 8,518
13:51:50 22,700 ▼ 100 1 8,508
13:43:30 22,700 ▼ 100 1 8,507
13:40:01 22,650 ▼ 150 4 8,506
13:39:47 22,650 ▼ 150 10 8,502
13:37:22 22,650 ▼ 150 2 8,492
13:37:00 22,650 ▼ 150 1 8,490
13:33:10 22,650 ▼ 150 10 8,489
13:32:30 22,650 ▼ 150 1 8,479
13:27:30 22,650 ▼ 150 1 8,478
13:21:20 22,650 ▼ 150 1 8,477
13:17:00 22,650 ▼ 150 1 8,476
13:15:20 22,600 ▼ 200 200 8,475
13:14:01 22,600 ▼ 200 100 8,275
13:11:52 22,650 ▼ 150 5 8,175
13:09:32 22,600 ▼ 200 100 8,170
13:05:08 22,650 ▼ 150 1 8,070
13:02:05 22,650 ▼ 150 1 8,069
13:00:06 22,650 ▼ 150 5 8,068
12:59:15 22,700 ▼ 100 10 8,063
12:57:09 22,600 ▼ 200 141 8,053
12:57:09 22,650 ▼ 150 29 7,912
12:55:20 22,700 ▼ 100 1 7,883
12:49:00 22,700 ▼ 100 1 7,882
12:43:23 22,700 ▼ 100 10 7,881
12:43:11 22,700 ▼ 100 10 7,871
12:42:20 22,700 ▼ 100 1 7,861
12:41:43 22,700 ▼ 100 30 7,860
12:34:50 22,700 ▼ 100 1 7,830
12:19:28 22,700 ▼ 100 50 7,829
12:19:09 22,650 ▼ 150 100 7,779
12:18:05 22,700 ▼ 100 2 7,679
12:16:30 22,650 ▼ 150 4 7,677
12:15:03 22,650 ▼ 150 42 7,673
12:12:40 22,700 ▼ 100 22 7,631
12:12:26 22,700 ▼ 100 4,980 7,609
12:05:30 22,700 ▼ 100 1 2,629
11:52:37 22,650 ▼ 150 200 2,628
11:50:41 22,650 ▼ 150 1 2,428
11:50:37 22,650 ▼ 150 1 2,427
11:50:04 22,650 ▼ 150 15 2,426
11:49:26 22,650 ▼ 150 1 2,411
11:49:24 22,650 ▼ 150 3 2,410
11:48:42 22,650 ▼ 150 1 2,407
11:48:21 22,650 ▼ 150 3 2,406
11:47:28 22,650 ▼ 150 2 2,403
11:47:05 22,650 ▼ 150 12 2,401
11:46:53 22,650 ▼ 150 1 2,389
11:46:14 22,650 ▼ 150 1 2,388
11:45:48 22,650 ▼ 150 3 2,387
11:45:11 22,650 ▼ 150 431 2,384
11:44:53 22,700 ▼ 100 1 1,953
11:44:44 22,700 ▼ 100 2 1,952
11:44:33 22,700 ▼ 100 2 1,950
11:43:46 22,700 ▼ 100 11 1,948
11:43:46 22,750 ▼ 50 3 1,937
11:35:59 22,800  0 1 1,934
11:34:49 22,750 ▼ 50 1 1,933
11:29:16 22,650 ▼ 150 85 1,932
11:29:16 22,700 ▼ 100 65 1,847
11:23:46 22,800  0 2 1,782
11:23:21 22,750 ▼ 50 10 1,780
11:15:03 22,700 ▼ 100 40 1,770
11:00:55 22,850 ▲ 50 10 1,730
10:59:42 22,850 ▲ 50 317 1,720
10:59:42 22,800  0 65 1,403
10:59:42 22,750 ▼ 50 10 1,338
10:47:52 22,800  0 1 1,328
10:47:29 22,700 ▼ 100 200 1,327
10:44:53 22,800  0 1 1,127
10:43:53 22,750 ▼ 50 10 1,126
10:43:04 22,750 ▼ 50 3 1,116
10:43:00 22,750 ▼ 50 1 1,113
10:34:54 22,750 ▼ 50 3 1,112
10:30:07 22,700 ▼ 100 30 1,109
10:24:31 22,750 ▼ 50 3 1,079
10:24:23 22,750 ▼ 50 10 1,076
10:20:30 22,800  0 3 1,066
10:18:20 22,800  0 3 1,063
10:17:25 22,800  0 17 1,060
10:17:00 22,850 ▲ 50 12 1,043
10:16:12 22,900 ▲ 100 14 1,031
10:16:11 22,900 ▲ 100 1 1,017
10:16:05 22,900 ▲ 100 25 1,016
10:16:01 22,850 ▲ 50 44 991
10:15:41 22,850 ▲ 50 6 947
10:15:19 22,850 ▲ 50 40 941
10:15:02 22,900 ▲ 100 2 901
10:15:01 22,900 ▲ 100 48 899
10:14:24 22,850 ▲ 50 10 851
10:14:15 22,850 ▲ 50 40 841
10:14:12 22,800  0 5 801
10:13:20 22,800  0 1 796
10:12:46 22,750 ▼ 50 10 795
10:10:34 22,750 ▼ 50 10 785
10:08:06 22,750 ▼ 50 10 775
10:08:00 22,750 ▼ 50 1 765
09:53:18 22,600 ▼ 200 40 764
09:53:18 22,650 ▼ 150 60 724
09:53:17 22,700 ▼ 100 40 664
09:52:58 22,700 ▼ 100 148 624
09:52:58 22,750 ▼ 50 2 476
09:43:44 22,800  0 1 474
09:43:44 22,800  0 4 473
09:42:00 22,850 ▲ 50 1 469
09:40:53 22,900 ▲ 100 1 468
09:40:30 22,900 ▲ 100 1 467
09:39:55 22,900 ▲ 100 6 466
09:39:01 22,900 ▲ 100 17 460
09:39:01 22,850 ▲ 50 10 443
09:38:06 22,900 ▲ 100 25 433
09:38:06 22,850 ▲ 50 25 408
09:35:19 22,850 ▲ 50 1 383
09:31:51 22,850 ▲ 50 44 382
09:31:51 22,800  0 6 338
09:31:20 22,800  0 41 332
09:31:20 22,750 ▼ 50 9 291
09:30:48 22,750 ▼ 50 5 282
09:30:30 22,750 ▼ 50 1 277
09:23:26 22,700 ▼ 100 19 276
09:19:54 22,700 ▼ 100 36 257
09:17:27 22,750 ▼ 50 47 221
09:15:53 22,750 ▼ 50 1 174
09:15:26 22,750 ▼ 50 49 173
09:13:49 22,850 ▲ 50 1 124
09:08:38 23,000 ▲ 200 1 123
09:08:38 22,900 ▲ 100 1 121
09:08:38 22,950 ▲ 150 1 122
09:08:17 22,850 ▲ 50 8 120
09:06:07 22,850 ▲ 50 40 112
09:06:07 22,800  0 10 72
09:04:58 22,800  0 50 62
09:01:14 22,800  0 1 12
09:01:14 22,800  0 9 11
09:00:30 22,850 ▲ 50 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:34    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,429.04 ▲ 13.92 0.58%
코스닥 875.61 ▲ 11.2 1.30%
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.