한국제지
(002300)
코스피
종이,목재
액면가 5,000원
  10.31 15:29

31,000 (30,950)   [시가/고가/저가] 31,350 / 31,350 / 30,250 
전일비/등락률 ▲ 50 (0.16%) 매도호가/호가잔량 31,000 / 689
거래량/전일동시간대비 2,688 /▲ 1,444 매수호가/호가잔량 30,300 / 450
상한가/하한가 35,550 / 26,350 총매도/총매수잔량 1,750 / 1,202

매도잔량 호가 매수잔량
123 31,950 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 31,850
19 31,650
10 31,500
89 31,450
60 31,400
50 31,350
10 31,200
200 31,100
689 31,000
 
30,300 450
30,250 555
30,200 117
30,100 1
30,050 6
29,950 10
29,700 33
29,650 20
29,600 5
29,500 5
 
총매도잔량 순매수잔량 총매수잔량
1,750 -548 1,202
시간외잔량 시간외잔량
20 0
 
한국제지 002300
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,964.43 (+5.50)    FUTURE 250.20 (+1.20)   Basis: 0.25
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:10:00 31,000 ▲ 50 10 2,688
15:00:00 31,000 ▲ 50 725 2,678
14:49:49 30,250 ▼ 700 2 1,953
14:49:49 30,250 ▼ 700 2 1,951
14:49:32 30,850 ▼ 100 1 1,949
14:49:24 30,250 ▼ 700 6 1,948
14:49:23 30,250 ▼ 700 2 1,942
14:49:11 30,250 ▼ 700 16 1,940
14:49:05 30,250 ▼ 700 11 1,924
14:49:04 30,250 ▼ 700 8 1,913
14:49:04 30,300 ▼ 650 5 1,905
14:48:42 30,350 ▼ 600 1 1,900
14:48:42 30,350 ▼ 600 1 1,899
14:48:37 30,350 ▼ 600 1 1,898
14:48:37 30,400 ▼ 550 34 1,897
14:48:11 30,350 ▼ 600 1 1,863
14:48:10 30,350 ▼ 600 1 1,862
14:48:05 30,400 ▼ 550 5 1,861
14:48:05 30,450 ▼ 500 7 1,856
14:47:57 30,550 ▼ 400 1 1,849
14:47:57 30,550 ▼ 400 1 1,848
14:47:55 30,550 ▼ 400 8 1,847
14:47:45 30,450 ▼ 500 8 1,839
14:47:35 30,450 ▼ 500 5 1,831
14:47:30 30,450 ▼ 500 5 1,826
14:47:24 30,500 ▼ 450 1 1,821
14:47:24 30,500 ▼ 450 4 1,820
14:47:12 30,500 ▼ 450 11 1,816
14:47:12 30,500 ▼ 450 15 1,805
14:47:12 30,500 ▼ 450 15 1,790
14:47:12 30,550 ▼ 400 8 1,775
14:47:04 30,600 ▼ 350 1 1,767
14:46:36 30,550 ▼ 400 5 1,766
14:46:36 30,550 ▼ 400 1 1,761
14:44:50 31,000 ▲ 50 15 1,752
14:44:50 31,050 ▲ 100 8 1,760
14:44:47 30,750 ▼ 200 15 1,737
14:44:46 30,700 ▼ 250 1 1,722
14:44:46 30,700 ▼ 250 2 1,721
14:44:43 30,650 ▼ 300 11 1,719
14:44:42 30,600 ▼ 350 13 1,708
14:44:33 30,500 ▼ 450 281 1,695
14:44:33 30,550 ▼ 400 19 1,414
14:44:32 30,550 ▼ 400 15 1,395
14:44:27 30,600 ▼ 350 2 1,380
14:44:14 30,600 ▼ 350 1 1,378
14:44:04 30,600 ▼ 350 1 1,377
14:44:03 30,600 ▼ 350 1 1,376
14:44:00 30,600 ▼ 350 13 1,375
14:43:56 30,550 ▼ 400 15 1,362
14:43:38 30,550 ▼ 400 15 1,347
14:43:21 30,550 ▼ 400 15 1,332
14:43:03 30,600 ▼ 350 3 1,317
14:43:00 30,650 ▼ 300 4 1,314
14:42:57 30,600 ▼ 350 1 1,310
14:42:56 30,550 ▼ 400 16 1,309
14:42:45 30,500 ▼ 450 15 1,293
14:42:14 30,550 ▼ 400 3 1,278
14:42:09 30,500 ▼ 450 15 1,275
14:42:04 30,500 ▼ 450 3 1,260
14:41:59 30,550 ▼ 400 1 1,257
14:41:52 30,550 ▼ 400 11 1,256
14:41:42 30,600 ▼ 350 1 1,245
14:41:38 30,550 ▼ 400 1 1,244
14:41:34 30,550 ▼ 400 15 1,243
14:41:16 30,550 ▼ 400 15 1,228
14:40:58 30,600 ▼ 350 13 1,213
14:40:40 30,650 ▼ 300 1 1,200
14:40:28 30,700 ▼ 250 5 1,199
14:40:28 30,650 ▼ 300 1 1,194
14:40:23 30,600 ▼ 350 14 1,193
14:40:23 30,650 ▼ 300 1 1,179
14:40:22 30,650 ▼ 300 3 1,178
14:40:16 30,600 ▼ 350 15 1,175
14:40:16 30,600 ▼ 350 6 1,160
14:40:05 30,600 ▼ 350 15 1,154
14:39:54 30,650 ▼ 300 3 1,139
14:39:47 30,600 ▼ 350 15 1,136
14:39:33 30,650 ▼ 300 4 1,121
14:39:29 30,600 ▼ 350 15 1,117
14:39:20 30,600 ▼ 350 12 1,102
14:39:20 30,600 ▼ 350 3 1,090
14:39:11 30,650 ▼ 300 6 1,087
14:38:58 30,650 ▼ 300 2 1,081
14:38:56 30,700 ▼ 250 3 1,079
14:38:54 30,650 ▼ 300 15 1,076
14:38:36 30,650 ▼ 300 15 1,061
14:38:18 30,650 ▼ 300 15 1,046
14:38:00 30,700 ▼ 250 6 1,031
14:37:43 30,750 ▼ 200 1 1,025
14:37:37 30,750 ▼ 200 2 1,024
14:37:26 30,800 ▼ 150 4 1,022
14:37:25 30,750 ▼ 200 15 1,018
14:37:07 30,750 ▼ 200 15 1,003
14:36:51 30,800 ▼ 150 3 988
14:36:49 30,750 ▼ 200 15 985
14:36:31 30,750 ▼ 200 15 970
14:36:18 30,800 ▼ 150 4 955
14:36:14 30,750 ▼ 200 15 951
14:35:56 30,750 ▼ 200 15 936
14:35:38 30,800 ▼ 150 2 921
14:35:09 30,850 ▼ 100 1 919
14:35:07 30,800 ▼ 150 1 918
14:35:02 30,800 ▼ 150 14 917
14:34:45 30,800 ▼ 150 15 903
14:34:32 30,800 ▼ 150 9 888
14:34:27 30,800 ▼ 150 14 879
14:34:09 30,800 ▼ 150 15 865
14:33:51 30,800 ▼ 150 14 850
14:33:33 30,800 ▼ 150 15 836
14:33:16 30,800 ▼ 150 14 821
14:32:58 30,850 ▼ 100 14 807
14:32:53 30,850 ▼ 100 1 793
14:32:40 30,850 ▼ 100 14 792
14:32:36 30,900 ▼ 50 1 778
14:32:22 30,850 ▼ 100 15 777
14:32:08 30,900 ▼ 50 4 762
14:32:04 30,850 ▼ 100 14 758
14:31:47 30,850 ▼ 100 15 744
14:31:30 30,900 ▼ 50 3 729
14:31:29 30,850 ▼ 100 14 726
14:31:12 30,900 ▼ 50 1 712
14:31:11 30,850 ▼ 100 15 711
14:30:53 30,850 ▼ 100 14 696
14:30:19 30,950  0 2 682
14:30:01 31,000 ▲ 50 12 680
14:29:27 31,050 ▲ 100 6 668
14:28:50 31,050 ▲ 100 3 662
14:28:47 31,050 ▲ 100 4 659
14:28:34 31,050 ▲ 100 13 655
14:28:34 31,000 ▲ 50 4 642
14:27:20 31,050 ▲ 100 1 638
14:27:20 31,000 ▲ 50 2 637
14:25:08 31,000 ▲ 50 3 635
14:25:01 31,050 ▲ 100 4 632
14:24:55 30,950  0 1 628
14:24:06 31,050 ▲ 100 17 627
14:24:06 31,000 ▲ 50 5 610
14:20:42 31,000 ▲ 50 1 605
14:20:24 31,000 ▲ 50 7 604
14:18:11 30,950  0 1 597
14:16:02 30,950  0 2 596
14:15:08 31,000 ▲ 50 1 594
14:15:03 30,950  0 1 593
14:15:01 30,950  0 4 592
14:10:37 31,000 ▲ 50 7 588
14:06:42 30,950  0 1 581
14:06:42 30,950  0 1 580
14:06:18 31,000 ▲ 50 6 579
14:03:39 31,000 ▲ 50 1 573
14:03:29 31,000 ▲ 50 7 572
14:01:06 31,000 ▲ 50 1 565
14:00:40 31,000 ▲ 50 6 564
13:57:51 31,000 ▲ 50 6 558
13:55:05 31,000 ▲ 50 1 552
13:55:01 31,000 ▲ 50 7 551
13:52:36 31,000 ▲ 50 1 544
13:52:12 31,000 ▲ 50 6 543
13:49:49 31,000 ▲ 50 3 537
13:49:48 31,000 ▲ 50 9 534
13:49:23 31,000 ▲ 50 6 525
13:46:34 31,000 ▲ 50 7 519
13:43:45 30,950  0 1 512
13:43:45 31,000 ▲ 50 6 511
13:40:57 31,000 ▲ 50 3 505
13:40:56 31,000 ▲ 50 6 502
13:40:08 30,950  0 1 496
13:38:39 31,000 ▲ 50 4 495
13:38:07 31,000 ▲ 50 1 491
13:38:06 31,000 ▲ 50 2 490
13:35:17 31,000 ▲ 50 6 488
13:32:28 30,950  0 1 482
13:32:28 30,950  0 2 481
13:29:39 30,950  0 7 479
13:27:04 30,950  0 1 472
13:26:50 30,950  0 6 471
13:24:04 30,950  0 1 465
13:24:01 30,950  0 7 464
13:15:35 30,950  0 1 457
13:15:11 30,900 ▼ 50 1 456
13:15:09 30,900 ▼ 50 8 455
13:11:35 30,950  0 1 447
13:11:06 30,950  0 9 446
13:10:02 30,850 ▼ 100 5 437
13:08:06 30,950  0 1 432
13:08:04 30,850 ▼ 100 5 431
11:41:04 31,100 ▲ 150 1 426
11:40:45 30,800 ▼ 150 8 425
11:40:21 30,800 ▼ 150 3 417
11:40:20 30,800 ▼ 150 19 414
11:40:04 31,150 ▲ 200 5 395
11:40:04 30,800 ▼ 150 5 390
11:37:04 30,800 ▼ 150 1 385
11:37:00 30,750 ▼ 200 8 384
11:35:59 30,750 ▼ 200 1 376
11:28:34 30,800 ▼ 150 1 375
11:28:18 30,800 ▼ 150 10 374
11:28:04 30,800 ▼ 150 2 364
11:27:59 30,800 ▼ 150 10 362
11:27:42 30,750 ▼ 200 9 352
11:26:38 30,750 ▼ 200 2 343
11:14:58 30,800 ▼ 150 5 341
11:14:06 30,800 ▼ 150 1 336
11:14:05 30,800 ▼ 150 3 335
11:14:05 30,800 ▼ 150 1 332
11:14:05 30,800 ▼ 150 1 331
11:14:05 30,800 ▼ 150 1 330
11:14:04 30,800 ▼ 150 13 329
11:13:00 30,800 ▼ 150 2 316
11:12:01 30,800 ▼ 150 12 314
11:10:56 30,800 ▼ 150 11 302
11:09:02 30,850 ▼ 100 1 291
11:03:06 30,850 ▼ 100 1 290
11:03:05 30,900 ▼ 50 1 289
11:03:05 30,900 ▼ 50 1 288
11:03:04 30,950  0 2 287
11:01:39 31,050 ▲ 100 5 285
11:01:15 30,900 ▼ 50 2 280
10:59:26 31,150 ▲ 200 3 278
10:59:26 31,100 ▲ 150 2 275
10:59:04 31,150 ▲ 200 3 273
10:59:04 31,100 ▲ 150 5 270
10:59:04 31,050 ▲ 100 2 265
10:57:37 30,700 ▼ 250 2 263
10:57:22 30,700 ▼ 250 3 261
10:47:33 30,700 ▼ 250 1 258
10:38:42 31,100 ▲ 150 1 257
10:38:42 31,000 ▲ 50 3 256
10:38:31 30,750 ▼ 200 5 253
10:35:59 30,650 ▼ 300 30 248
10:33:22 30,650 ▼ 300 17 218
10:28:31 30,650 ▼ 300 6 201
10:23:16 30,750 ▼ 200 29 195
10:23:16 30,650 ▼ 300 1 166
10:20:37 30,600 ▼ 350 5 165
10:14:36 30,700 ▼ 250 1 160
10:14:36 30,650 ▼ 300 49 159
10:01:22 30,950  0 19 110
10:01:22 30,900 ▼ 50 1 91
09:40:53 30,850 ▼ 100 1 90
09:32:53 31,000 ▲ 50 1 89
09:32:53 30,800 ▼ 150 13 88
09:31:56 30,550 ▼ 400 1 75
09:30:07 30,800 ▼ 150 47 74
09:21:44 30,800 ▼ 150 3 27
09:21:44 30,900 ▼ 50 2 24
09:07:50 31,000 ▲ 50 1 22
09:06:59 31,000 ▲ 50 1 21
09:05:11 31,000 ▲ 50 16 20
09:00:08 31,300 ▲ 350 3 4
09:00:00 31,350 ▲ 400 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.31 15:29    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,964.43 ▲ 5.5 0.28%
코스닥 558.70 ▲ 0.84 0.15%
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.