한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  07.24 15:29

31,050 (30,850)   [시가/고가/저가] 31,000 / 31,100 / 30,700 
전일비/등락률 ▲ 200 (0.65%) 매도호가/호가잔량 31,050 / 85
거래량/전일동시간대비 11,212 /▲ 3,579 매수호가/호가잔량 31,000 / 2
상한가/하한가 35,450 / 26,250 총매도/총매수잔량 7,370 / 3,974

매도잔량 호가 매수잔량
100 31,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
275 31,500
500 31,450
1,400 31,400
2,325 31,300
600 31,250
1,034 31,200
641 31,150
410 31,100
85 31,050
 
31,000 2
30,900 5
30,850 1
30,800 2,400
30,750 39
30,700 1,500
30,650 1
30,600 1
30,550 1
30,500 24
 
총매도잔량 순매수잔량 총매수잔량
7,370 -3,396 3,974
시간외잔량 시간외잔량
1 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,026.62 (-1.70)    FUTURE 264.05 (+0.45)   Basis: -1.33
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:00:00 31,050 ▲ 200 14 11,212
14:45:02 31,050 ▲ 200 1 11,198
14:43:35 31,100 ▲ 250 1 11,197
14:43:35 31,100 ▲ 250 472 11,196
14:43:35 31,000 ▲ 150 131 10,623
14:43:35 31,050 ▲ 200 101 10,724
14:43:35 30,950 ▲ 100 121 10,492
14:43:35 30,850  0 175 10,371
14:43:21 30,800 ▼ 50 4 10,196
14:42:41 30,800 ▼ 50 4 10,155
14:42:41 30,850  0 37 10,192
14:41:36 30,850  0 788 10,151
14:39:31 30,950 ▲ 100 1 9,363
14:36:31 30,950 ▲ 100 1 9,362
14:30:31 30,950 ▲ 100 1 9,361
14:30:04 30,850  0 1 9,360
14:29:59 30,950 ▲ 100 1 9,359
14:29:53 30,850  0 1 9,358
14:29:01 30,850  0 10 9,357
14:28:53 30,850  0 73 9,347
14:27:01 30,950 ▲ 100 1 9,274
14:22:37 30,850  0 50 9,273
14:22:13 30,950 ▲ 100 1 9,223
14:21:52 30,850  0 5 9,222
14:21:19 30,850  0 100 9,217
14:20:01 30,950 ▲ 100 1 9,117
14:14:01 30,950 ▲ 100 1 9,116
14:10:31 30,950 ▲ 100 1 9,115
14:06:31 30,950 ▲ 100 1 9,114
14:03:01 30,950 ▲ 100 1 9,113
13:57:04 30,950 ▲ 100 1 9,112
13:53:31 30,950 ▲ 100 1 9,111
13:48:08 31,000 ▲ 150 993 9,110
13:48:08 30,950 ▲ 100 7 8,117
13:43:09 30,850  0 1 8,110
13:42:52 30,850  0 39 8,109
13:42:52 30,750 ▼ 100 1 8,070
13:42:33 30,750 ▼ 100 7 8,069
13:40:35 30,800 ▼ 50 1 8,062
13:40:35 30,850  0 2 8,061
13:40:35 30,850  0 6 8,059
13:39:54 30,850  0 7 8,053
13:38:53 30,850  0 41 8,046
13:38:15 30,800 ▼ 50 4 8,005
13:37:16 30,850  0 7 8,001
13:36:30 30,800 ▼ 50 2 7,994
13:35:55 30,800 ▼ 50 5 7,992
13:34:53 30,850  0 41 7,987
13:34:37 30,850  0 7 7,946
13:34:32 30,800 ▼ 50 2 7,939
13:33:35 30,850  0 5 7,937
13:33:35 30,850  0 6 7,932
13:32:34 30,850  0 57 7,926
13:32:34 30,850  0 50 7,869
13:32:07 30,850  0 100 7,819
13:32:07 30,850  0 114 7,719
13:31:58 30,800 ▼ 50 5 7,605
13:31:14 30,700 ▼ 150 1 7,600
13:30:57 30,700 ▼ 150 4 7,599
13:30:54 30,850  0 41 7,595
13:30:32 30,750 ▼ 100 2 7,554
13:30:28 30,800 ▼ 50 2 7,552
13:29:58 30,800 ▼ 50 2 7,550
13:29:40 30,850  0 477 7,548
13:28:57 30,850  0 15 7,071
13:23:42 30,850  0 300 7,056
13:19:53 30,850  0 122 6,756
13:17:48 30,850  0 48 6,634
13:15:58 30,850  0 998 6,586
13:15:58 30,900 ▲ 50 2 5,588
13:15:01 30,950 ▲ 100 1 5,586
13:07:04 30,950 ▲ 100 2 5,585
13:02:01 31,000 ▲ 150 1 5,583
12:54:01 31,000 ▲ 150 2 5,582
12:50:01 31,000 ▲ 150 1 5,580
12:45:13 31,000 ▲ 150 1 5,579
12:44:30 31,000 ▲ 150 1 5,578
12:40:30 31,000 ▲ 150 1 5,577
12:33:26 31,000 ▲ 150 14 5,576
12:32:21 31,000 ▲ 150 2 5,562
12:32:20 31,000 ▲ 150 1 5,560
12:27:31 31,000 ▲ 150 1 5,559
12:19:00 31,000 ▲ 150 2 5,558
12:16:05 30,900 ▲ 50 29 5,556
12:15:00 30,900 ▲ 50 1 5,527
12:10:00 30,900 ▲ 50 1 5,526
12:02:00 31,000 ▲ 150 2 5,525
11:57:30 31,000 ▲ 150 1 5,523
11:48:30 31,000 ▲ 150 2 5,522
11:44:30 31,000 ▲ 150 1 5,520
11:34:05 31,000 ▲ 150 1 5,519
11:34:01 30,850  0 1 5,518
11:31:40 30,900 ▲ 50 12 5,517
11:29:51 30,850  0 71 5,505
11:29:50 31,000 ▲ 150 26 5,434
11:29:48 30,950 ▲ 100 580 5,084
11:29:48 31,000 ▲ 150 324 5,408
11:29:48 30,900 ▲ 50 96 4,504
11:28:10 30,900 ▲ 50 1 4,408
11:27:00 30,900 ▲ 50 2 4,407
11:23:00 30,900 ▲ 50 1 4,405
11:19:25 30,850  0 528 4,404
11:19:19 30,850  0 36 3,876
11:19:00 30,850  0 7 3,840
11:18:52 30,850  0 7 3,833
11:16:34 30,850  0 7 3,826
11:16:34 30,850  0 7 3,819
11:15:38 30,850  0 7 3,812
11:15:20 30,850  0 36 3,805
11:15:18 30,850  0 7 3,769
11:12:58 30,850  0 100 3,762
11:12:42 30,850  0 7 3,662
11:12:41 30,850  0 7 3,655
11:12:24 30,850  0 7 3,648
11:11:36 30,850  0 7 3,641
11:11:21 30,850  0 35 3,634
11:09:10 30,850  0 7 3,599
11:08:49 30,850  0 7 3,592
11:08:49 30,850  0 7 3,585
11:07:54 30,850  0 7 3,578
11:07:49 30,850  0 167 3,571
11:05:30 30,900 ▲ 50 1 3,404
10:57:49 31,000 ▲ 150 8 3,403
10:57:44 31,000 ▲ 150 30 3,395
10:57:39 31,000 ▲ 150 400 3,365
10:57:30 31,000 ▲ 150 44 2,965
10:57:30 30,900 ▲ 50 14 2,638
10:57:30 30,950 ▲ 100 283 2,921
10:57:30 30,850  0 221 2,624
10:57:12 30,850  0 8 2,403
10:57:11 30,850  0 7 2,395
10:56:49 30,850  0 7 2,388
10:56:40 30,850  0 24 2,381
10:56:29 30,850  0 55 2,357
10:56:13 30,850  0 28 2,302
10:56:13 30,850  0 25 2,274
10:55:32 30,850  0 625 2,249
10:47:09 30,950 ▲ 100 16 1,624
10:46:27 30,950 ▲ 100 250 1,608
10:46:27 30,900 ▲ 50 36 1,358
10:43:30 30,900 ▲ 50 1 1,322
10:35:00 30,900 ▲ 50 2 1,321
10:31:00 30,900 ▲ 50 1 1,319
10:26:04 30,900 ▲ 50 121 1,318
10:26:00 30,900 ▲ 50 1 1,197
10:17:30 30,900 ▲ 50 2 1,196
10:13:30 30,900 ▲ 50 1 1,194
10:11:32 30,850  0 12 1,193
10:09:20 30,850  0 7 1,181
10:08:46 30,850  0 8 1,174
10:08:30 30,850  0 1 1,166
10:08:24 30,850  0 7 1,165
10:07:35 30,850  0 5 1,158
10:07:33 30,850  0 36 1,153
10:07:25 30,850  0 8 1,117
10:07:24 30,850  0 8 1,109
10:07:17 30,850  0 6 1,101
10:05:04 30,850  0 8 1,095
10:04:51 30,850  0 7 1,087
10:03:50 30,850  0 10 1,080
10:03:34 30,850  0 36 1,070
10:02:48 30,850  0 5 1,034
10:01:22 30,850  0 8 1,029
10:00:04 30,850  0 2 1,021
09:59:35 30,850  0 36 1,019
09:57:41 30,850  0 8 983
09:55:35 30,850  0 36 975
09:53:59 30,850  0 8 939
09:51:36 30,850  0 36 931
09:50:05 30,850  0 38 895
09:46:56 30,900 ▲ 50 1 857
09:46:55 30,850  0 40 856
09:46:17 30,900 ▲ 50 1 816
09:46:13 30,850  0 10 815
09:43:38 30,850  0 21 805
09:39:38 30,850  0 36 784
09:37:47 30,750 ▼ 100 491 748
09:35:39 30,850  0 36 257
09:35:31 30,850  0 1 221
09:35:27 30,750 ▼ 100 1 220
09:34:02 30,750 ▼ 100 10 219
09:31:40 30,750 ▼ 100 36 209
09:30:00 30,750 ▼ 100 1 173
09:24:31 30,750 ▼ 100 22 172
09:20:13 30,750 ▼ 100 31 150
09:15:51 30,850  0 17 119
09:15:04 30,900 ▲ 50 1 102
09:15:00 30,850  0 1 101
09:14:38 30,850  0 4 100
09:14:13 30,850  0 18 96
09:08:57 30,850  0 10 78
09:08:48 30,850  0 2 68
09:07:57 30,850  0 10 66
09:06:13 30,900 ▲ 50 2 56
09:06:00 31,000 ▲ 150 1 54
09:05:35 30,900 ▲ 50 50 53
09:00:00 31,000 ▲ 150 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.24 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,026.62 ▼ 1.7 -0.08%
코스닥 559.67 ▼ 3.47 -0.62%
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.