미창석유
(003650)
코스피
화학
액면가 5,000원
  04.13 15:59

80,100 (78,500)   [시가/고가/저가] 78,500 / 80,600 / 77,800 
전일비/등락률 ▲ 1,600 (2.04%) 매도호가/호가잔량 80,100 / 26
거래량/전일동시간대비 5,245 /▼ 2,386 매수호가/호가잔량 80,000 / 1
상한가/하한가 102,000 / 55,000 총매도/총매수잔량 888 / 75

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
77 81,200 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
175 81,000
36 80,900
337 80,700
78 80,600
35 80,500
30 80,400
57 80,300
37 80,200
26 80,100
 
80,000 1
79,900 1
79,800 1
79,700 2
79,200 1
79,100 5
79,000 37
78,800 1
78,600 1
78,500 25
 
총매도잔량 순매수잔량 총매수잔량
888 -813 75
시간외잔량 시간외잔량
20 0
 
미창석유 003650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,169.08 (+33.49)    FUTURE 427.90 (+4.40)   Basis: -1.18
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:45:20 80,100 ▲ 1,600 10 5,245
15:30:30 80,100 ▲ 1,600 218 5,235
15:19:47 80,100 ▲ 1,600 1 5,017
15:17:02 79,500 ▲ 1,000 6 5,016
15:17:00 79,600 ▲ 1,100 6 5,010
15:14:33 79,700 ▲ 1,200 3 5,004
15:11:51 79,700 ▲ 1,200 28 5,001
15:08:16 80,200 ▲ 1,700 1 4,973
15:06:27 79,700 ▲ 1,200 44 4,972
15:04:07 79,800 ▲ 1,300 13 4,928
15:04:07 79,900 ▲ 1,400 70 4,915
15:02:23 80,200 ▲ 1,700 6 4,845
15:00:06 80,200 ▲ 1,700 15 4,839
14:55:42 80,600 ▲ 2,100 5 4,824
14:55:07 80,600 ▲ 2,100 41 4,819
14:55:07 80,500 ▲ 2,000 13 4,743
14:55:07 80,600 ▲ 2,100 35 4,778
14:55:04 80,500 ▲ 2,000 10 4,730
14:55:03 80,500 ▲ 2,000 11 4,720
14:54:55 80,500 ▲ 2,000 25 4,709
14:54:55 80,400 ▲ 1,900 23 4,684
14:54:55 80,300 ▲ 1,800 5 4,661
14:54:55 80,200 ▲ 1,700 3 4,656
14:53:58 80,000 ▲ 1,500 140 4,653
14:53:55 80,000 ▲ 1,500 10 4,513
14:52:50 79,900 ▲ 1,400 30 4,503
14:52:13 79,900 ▲ 1,400 1 4,473
14:52:08 79,800 ▲ 1,300 1 4,472
14:49:10 79,800 ▲ 1,300 99 4,471
14:45:22 79,800 ▲ 1,300 6 4,372
14:44:50 79,800 ▲ 1,300 5 4,366
14:41:44 79,800 ▲ 1,300 5 4,361
14:37:54 79,700 ▲ 1,200 40 4,356
14:36:02 79,900 ▲ 1,400 32 4,316
14:35:25 79,800 ▲ 1,300 8 4,274
14:35:25 79,900 ▲ 1,400 10 4,284
14:34:23 79,700 ▲ 1,200 10 4,266
14:34:15 79,700 ▲ 1,200 1 4,256
14:34:14 79,700 ▲ 1,200 3 4,255
14:32:16 79,700 ▲ 1,200 1 4,252
14:32:16 79,600 ▲ 1,100 1 4,251
14:32:16 79,500 ▲ 1,000 2 4,250
14:30:43 79,400 ▲ 900 4 4,248
14:28:56 79,400 ▲ 900 70 4,244
14:28:44 79,400 ▲ 900 10 4,174
14:27:45 79,400 ▲ 900 16 4,164
14:27:45 79,300 ▲ 800 80 4,148
14:26:57 79,300 ▲ 800 3 4,068
14:26:57 79,200 ▲ 700 27 4,065
14:18:30 79,200 ▲ 700 20 4,038
14:15:24 79,200 ▲ 700 1 4,018
13:45:10 79,300 ▲ 800 1 4,017
13:44:36 79,200 ▲ 700 7 4,016
13:44:32 79,100 ▲ 600 24 4,009
13:43:20 78,700 ▲ 200 61 3,985
13:43:20 78,700 ▲ 200 61 3,924
13:43:20 78,700 ▲ 200 61 3,863
13:43:20 78,700 ▲ 200 60 3,802
13:43:20 78,800 ▲ 300 1 3,742
13:39:42 79,000 ▲ 500 60 3,741
13:37:03 79,000 ▲ 500 110 3,681
13:35:14 78,900 ▲ 400 12 3,571
13:35:12 79,000 ▲ 500 74 3,559
13:24:58 79,000 ▲ 500 3 3,485
13:23:29 79,000 ▲ 500 2 3,482
13:23:17 79,000 ▲ 500 5 3,480
13:16:16 79,000 ▲ 500 4 3,475
13:15:11 79,100 ▲ 600 14 3,471
13:12:12 79,100 ▲ 600 9 3,457
13:06:16 79,000 ▲ 500 40 3,448
13:05:27 79,000 ▲ 500 50 3,408
13:00:09 79,000 ▲ 500 1 3,358
12:48:24 79,000 ▲ 500 15 3,357
12:48:24 79,000 ▲ 500 15 3,342
12:48:22 79,000 ▲ 500 56 3,327
12:48:22 79,100 ▲ 600 11 3,271
12:48:21 79,200 ▲ 700 2 3,260
12:41:16 79,400 ▲ 900 1 3,258
12:39:23 79,400 ▲ 900 2 3,257
12:39:22 79,400 ▲ 900 4 3,255
12:39:03 79,400 ▲ 900 10 3,251
12:38:41 79,300 ▲ 800 1 3,241
12:38:24 79,300 ▲ 800 1 3,240
12:36:54 79,300 ▲ 800 4 3,239
12:32:51 79,300 ▲ 800 1 3,235
12:24:06 79,000 ▲ 500 1 3,234
12:18:47 79,000 ▲ 500 2 3,233
12:17:53 78,600 ▲ 100 155 3,231
12:14:31 78,700 ▲ 200 2 3,034
12:14:31 78,600 ▲ 100 42 3,076
12:14:31 78,900 ▲ 400 1 3,032
12:12:57 79,000 ▲ 500 1 3,031
12:10:59 79,000 ▲ 500 1 3,030
12:06:37 79,000 ▲ 500 80 3,029
12:04:03 79,000 ▲ 500 1 2,949
11:56:29 79,000 ▲ 500 1 2,948
11:53:35 79,000 ▲ 500 1 2,947
11:33:00 79,000 ▲ 500 2 2,946
11:30:41 79,000 ▲ 500 10 2,944
11:26:03 78,600 ▲ 100 131 2,934
11:21:37 78,500  0 20 2,803
11:13:59 79,100 ▲ 600 2 2,783
11:12:01 78,600 ▲ 100 31 2,781
11:12:01 78,700 ▲ 200 28 2,750
11:09:23 78,900 ▲ 400 10 2,722
11:09:23 79,000 ▲ 500 1 2,712
11:00:53 78,900 ▲ 400 18 2,711
10:59:48 78,900 ▲ 400 20 2,693
10:59:48 78,900 ▲ 400 50 2,673
10:59:48 79,000 ▲ 500 19 2,623
10:56:35 79,000 ▲ 500 9 2,604
10:41:57 79,000 ▲ 500 20 2,595
10:37:13 79,400 ▲ 900 4 2,575
10:35:36 79,400 ▲ 900 15 2,571
10:35:12 79,400 ▲ 900 53 2,556
10:35:12 79,400 ▲ 900 17 2,503
10:34:26 79,400 ▲ 900 2 2,486
10:34:20 79,400 ▲ 900 1 2,484
10:34:15 78,800 ▲ 300 1 2,483
10:30:18 78,500  0 1 2,482
10:28:51 78,200 ▼ 300 50 2,481
10:28:51 78,000 ▼ 500 239 2,431
10:28:50 78,000 ▼ 500 20 2,192
10:28:50 78,000 ▼ 500 100 2,152
10:28:50 78,000 ▼ 500 20 2,172
10:28:05 77,900 ▼ 600 12 2,052
10:26:59 77,900 ▼ 600 10 2,040
10:25:35 77,900 ▼ 600 3 2,030
10:24:35 77,900 ▼ 600 1 2,027
10:22:56 77,900 ▼ 600 28 2,026
10:21:35 78,000 ▼ 500 20 1,998
10:21:35 77,900 ▼ 600 8 1,978
10:20:56 77,900 ▼ 600 9 1,970
10:20:19 77,900 ▼ 600 1 1,961
10:20:06 77,800 ▼ 700 28 1,960
10:19:43 77,900 ▼ 600 1 1,932
10:19:31 77,900 ▼ 600 36 1,931
10:19:12 78,000 ▼ 500 90 1,895
10:16:44 78,200 ▼ 300 9 1,805
10:16:36 78,200 ▼ 300 6 1,796
10:16:18 78,100 ▼ 400 1 1,790
10:15:49 78,100 ▼ 400 53 1,789
10:15:49 78,200 ▼ 300 5 1,736
10:14:44 78,200 ▼ 300 1 1,731
10:13:38 78,200 ▼ 300 2 1,730
10:13:30 78,200 ▼ 300 1 1,728
10:13:17 78,200 ▼ 300 1 1,727
10:12:46 78,300 ▼ 200 2 1,726
10:11:46 78,200 ▼ 300 22 1,724
10:11:45 78,200 ▼ 300 41 1,702
10:11:45 78,300 ▼ 200 19 1,661
10:11:09 78,300 ▼ 200 22 1,642
10:10:53 78,300 ▼ 200 1 1,620
10:10:07 78,300 ▼ 200 2 1,619
10:10:01 78,300 ▼ 200 5 1,617
10:09:58 78,300 ▼ 200 2 1,612
10:09:26 78,300 ▼ 200 41 1,610
10:06:32 78,300 ▼ 200 3 1,569
10:06:22 78,300 ▼ 200 3 1,566
10:06:08 78,400 ▼ 100 4 1,563
10:06:08 78,400 ▼ 100 2 1,559
10:05:42 78,500  0 91 1,557
10:05:42 78,500  0 9 1,466
10:04:43 78,600 ▲ 100 10 1,457
10:03:20 78,600 ▲ 100 2 1,447
10:03:20 78,600 ▲ 100 2 1,445
10:03:11 78,700 ▲ 200 20 1,443
10:02:01 78,700 ▲ 200 6 1,423
10:01:53 78,700 ▲ 200 9 1,417
10:01:46 78,700 ▲ 200 14 1,408
10:01:45 78,700 ▲ 200 40 1,394
09:59:51 78,600 ▲ 100 3 1,354
09:59:26 78,600 ▲ 100 4 1,351
09:58:10 78,700 ▲ 200 16 1,347
09:56:43 78,800 ▲ 300 5 1,331
09:56:22 78,800 ▲ 300 14 1,326
09:55:03 78,800 ▲ 300 32 1,312
09:54:54 78,800 ▲ 300 1 1,280
09:54:38 78,800 ▲ 300 3 1,279
09:54:24 78,900 ▲ 400 3 1,276
09:53:52 78,800 ▲ 300 8 1,273
09:53:39 79,000 ▲ 500 28 1,265
09:53:39 79,000 ▲ 500 72 1,237
09:53:03 79,000 ▲ 500 9 1,165
09:53:03 79,100 ▲ 600 4 1,156
09:48:08 79,800 ▲ 1,300 1 1,152
09:47:38 79,800 ▲ 1,300 1 1,151
09:47:21 79,000 ▲ 500 27 1,150
09:47:17 79,700 ▲ 1,200 2 1,123
09:46:56 79,000 ▲ 500 7 1,121
09:46:56 79,200 ▲ 700 1 1,114
09:46:56 79,400 ▲ 900 10 1,113
09:37:47 79,800 ▲ 1,300 1 1,103
09:36:08 79,500 ▲ 1,000 65 1,102
09:36:02 79,500 ▲ 1,000 6 1,037
09:35:19 79,500 ▲ 1,000 29 1,031
09:33:53 79,800 ▲ 1,300 5 1,002
09:33:28 79,800 ▲ 1,300 1 997
09:32:15 79,800 ▲ 1,300 62 996
09:32:11 79,800 ▲ 1,300 5 934
09:32:01 79,800 ▲ 1,300 7 929
09:32:01 79,900 ▲ 1,400 8 922
09:32:01 80,100 ▲ 1,600 3 914
09:31:12 80,400 ▲ 1,900 21 911
09:30:32 80,400 ▲ 1,900 31 890
09:29:52 80,400 ▲ 1,900 2 859
09:29:52 80,300 ▲ 1,800 3 857
09:27:24 80,300 ▲ 1,800 7 854
09:26:03 80,300 ▲ 1,800 19 847
09:26:03 80,300 ▲ 1,800 5 828
09:25:41 80,200 ▲ 1,700 7 823
09:25:17 80,200 ▲ 1,700 10 816
09:25:14 80,100 ▲ 1,600 26 806
09:25:07 80,100 ▲ 1,600 1 780
09:24:58 80,100 ▲ 1,600 1 779
09:24:58 80,000 ▲ 1,500 1 778
09:23:45 80,000 ▲ 1,500 16 777
09:23:42 79,900 ▲ 1,400 13 761
09:23:42 79,800 ▲ 1,300 9 748
09:23:10 79,900 ▲ 1,400 70 739
09:22:20 79,900 ▲ 1,400 30 669
09:19:58 79,900 ▲ 1,400 22 639
09:19:58 79,900 ▲ 1,400 63 617
09:19:58 79,800 ▲ 1,300 9 554
09:19:58 79,700 ▲ 1,200 6 545
09:19:21 79,800 ▲ 1,300 4 539
09:19:21 79,700 ▲ 1,200 6 535
09:18:41 79,900 ▲ 1,400 11 529
09:18:41 79,800 ▲ 1,300 9 518
09:18:29 78,800 ▲ 300 2 509
09:18:29 79,200 ▲ 700 6 507
09:18:29 79,400 ▲ 900 20 501
09:18:29 79,500 ▲ 1,000 2 481
09:18:14 79,500 ▲ 1,000 7 479
09:18:06 79,800 ▲ 1,300 5 472
09:16:29 79,900 ▲ 1,400 3 467
09:14:22 79,900 ▲ 1,400 1 464
09:14:05 79,900 ▲ 1,400 3 463
09:13:20 79,900 ▲ 1,400 3 460
09:13:19 79,900 ▲ 1,400 10 457
09:13:07 79,900 ▲ 1,400 10 447
09:13:03 79,900 ▲ 1,400 10 437
09:13:01 79,900 ▲ 1,400 7 427
09:12:59 79,900 ▲ 1,400 10 420
09:12:40 79,900 ▲ 1,400 1 410
09:12:35 79,900 ▲ 1,400 2 409
09:12:32 79,900 ▲ 1,400 3 407
09:12:30 79,900 ▲ 1,400 1 404
09:12:24 79,900 ▲ 1,400 1 403
09:12:08 79,500 ▲ 1,000 3 402
09:11:59 79,900 ▲ 1,400 5 399
09:11:59 79,800 ▲ 1,300 5 394
09:11:50 79,900 ▲ 1,400 5 389
09:11:35 79,900 ▲ 1,400 20 384
09:10:56 79,800 ▲ 1,300 1 364
09:10:38 79,800 ▲ 1,300 13 363
09:10:30 79,800 ▲ 1,300 7 350
09:10:05 79,900 ▲ 1,400 4 343
09:10:02 79,900 ▲ 1,400 26 339
09:09:53 79,900 ▲ 1,400 24 313
09:09:49 79,900 ▲ 1,400 11 289
09:09:34 79,900 ▲ 1,400 3 278
09:09:10 79,400 ▲ 900 2 275
09:09:00 79,700 ▲ 1,200 27 273
09:08:40 79,700 ▲ 1,200 9 246
09:08:32 79,700 ▲ 1,200 3 237
09:07:32 79,400 ▲ 900 37 234
09:07:32 79,500 ▲ 1,000 37 197
09:07:15 79,400 ▲ 900 9 160
09:07:05 79,400 ▲ 900 3 151
09:06:35 79,300 ▲ 800 1 148
09:06:26 79,300 ▲ 800 7 147
09:06:01 79,300 ▲ 800 1 140
09:05:53 79,200 ▲ 700 6 114
09:05:53 79,300 ▲ 800 25 139
09:05:15 79,200 ▲ 700 3 108
09:03:50 78,700 ▲ 200 3 105
09:02:26 78,700 ▲ 200 9 102
09:01:41 78,700 ▲ 200 3 93
09:01:15 78,700 ▲ 200 4 90
09:00:14 78,500  0 9 86
09:00:14 78,500  0 9 77
09:00:13 78,500  0 9 68
09:00:13 78,500  0 59 59

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,169.08 ▲ 33.49 1.07%
코스닥 1,010.37 ▲ 9.72 0.97%
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.