동방
(004140)
코스피
운수창고
액면가 1,000원
  11.16 15:59

1,450 (1,445)   [시가/고가/저가] 1,460 / 1,475 / 1,420 
전일비/등락률 ▲ 5 (0.35%) 매도호가/호가잔량 1,450 / 2,147
거래량/전일동시간대비 76,085 /▼ 20,102 매수호가/호가잔량 1,445 / 1
상한가/하한가 1,875 / 1,015 총매도/총매수잔량 28,703 / 22,745

매도잔량 호가 매수잔량
212 1,495 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
801 1,490
258 1,485
1,347 1,480
7,306 1,475
3,150 1,470
5,565 1,465
1,827 1,460
6,090 1,455
2,147 1,450
 
1,445 1
1,440 2,419
1,435 1,385
1,430 1,411
1,425 1,055
1,420 4,275
1,415 4,808
1,410 3,042
1,405 1,282
1,400 3,067
 
총매도잔량 순매수잔량 총매수잔량
28,703 -5,958 22,745
시간외잔량 시간외잔량
724 0
 
동방 004140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,092.40 (+4.34)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:51 1,450 ▲ 5 33 76,085
15:45:25 1,450 ▲ 5 1 76,052
15:30:30 1,450 ▲ 5 2,257 76,051
15:15:59 1,435 ▼ 10 79 73,794
15:15:59 1,440 ▼ 5 220 73,715
15:15:59 1,450 ▲ 5 296 73,495
15:15:57 1,450 ▲ 5 222 73,199
15:14:59 1,450 ▲ 5 200 72,977
15:10:44 1,450 ▲ 5 1 72,777
15:00:35 1,440 ▼ 5 1 72,776
15:00:31 1,455 ▲ 10 1 72,775
14:58:48 1,450 ▲ 5 1,200 72,774
14:58:39 1,455 ▲ 10 300 71,574
14:57:34 1,455 ▲ 10 1 71,274
14:48:32 1,440 ▼ 5 1 71,273
14:48:29 1,455 ▲ 10 1 71,272
14:42:34 1,455 ▲ 10 1 71,271
14:40:08 1,440 ▼ 5 66 71,270
14:37:57 1,445  0 848 71,204
14:30:03 1,455 ▲ 10 11 70,356
14:28:36 1,455 ▲ 10 12 70,345
14:27:23 1,450 ▲ 5 60 70,333
14:21:13 1,455 ▲ 10 21 70,273
14:20:37 1,455 ▲ 10 100 70,252
14:19:51 1,460 ▲ 15 128 70,152
14:19:44 1,460 ▲ 15 1 70,024
14:19:39 1,460 ▲ 15 1 70,023
14:19:37 1,460 ▲ 15 6 70,022
14:19:33 1,460 ▲ 15 28 70,016
14:19:28 1,460 ▲ 15 128 69,988
14:19:16 1,455 ▲ 10 27 69,860
14:16:51 1,460 ▲ 15 1 69,833
14:16:21 1,460 ▲ 15 574 69,832
14:16:17 1,460 ▲ 15 1,265 69,258
14:16:17 1,450 ▲ 5 400 67,398
14:16:17 1,455 ▲ 10 595 67,993
14:16:17 1,445  0 306 66,998
14:12:35 1,435 ▼ 10 1 66,692
14:12:32 1,445  0 1 66,691
14:05:13 1,445  0 11 66,690
14:05:13 1,445  0 12 66,679
14:05:06 1,445  0 450 66,667
14:02:51 1,445  0 93 66,217
14:00:27 1,445  0 30 66,124
13:57:32 1,445  0 20 66,094
13:46:28 1,445  0 7 66,074
13:45:44 1,445  0 50 66,067
13:45:03 1,445  0 11 66,017
13:44:36 1,445  0 12 66,006
13:43:31 1,445  0 139 65,994
13:37:53 1,450 ▲ 5 1 65,855
13:35:18 1,445  0 91 65,854
13:35:14 1,450 ▲ 5 5 65,763
13:35:02 1,450 ▲ 5 11 65,758
13:24:25 1,455 ▲ 10 1 65,747
13:24:25 1,450 ▲ 5 1 65,746
13:22:09 1,440 ▼ 5 314 65,279
13:22:09 1,435 ▼ 10 466 65,745
13:22:09 1,445  0 20 64,965
13:22:04 1,455 ▲ 10 1 64,945
13:22:02 1,455 ▲ 10 1 64,944
13:22:00 1,455 ▲ 10 1 64,943
13:21:58 1,455 ▲ 10 1 64,942
13:21:54 1,455 ▲ 10 1 64,941
13:21:52 1,455 ▲ 10 2 64,940
13:21:50 1,455 ▲ 10 1 64,938
13:21:48 1,455 ▲ 10 1 64,937
13:21:46 1,455 ▲ 10 1 64,936
13:21:44 1,455 ▲ 10 2 64,935
13:21:41 1,445  0 65 64,933
13:21:28 1,450 ▲ 5 1 64,868
13:18:36 1,455 ▲ 10 2 64,867
13:18:34 1,455 ▲ 10 1 64,865
13:18:31 1,455 ▲ 10 11 64,864
13:18:28 1,455 ▲ 10 21 64,853
13:18:25 1,455 ▲ 10 11 64,832
13:18:23 1,455 ▲ 10 11 64,821
13:18:21 1,455 ▲ 10 1 64,810
13:18:19 1,455 ▲ 10 2 64,809
13:18:17 1,455 ▲ 10 11 64,807
13:18:14 1,445  0 65 64,796
13:18:02 1,455 ▲ 10 11 64,731
13:18:00 1,455 ▲ 10 11 64,720
13:17:57 1,455 ▲ 10 11 64,709
13:17:55 1,455 ▲ 10 11 64,698
13:17:53 1,455 ▲ 10 11 64,687
13:17:48 1,455 ▲ 10 11 64,676
13:17:45 1,455 ▲ 10 11 64,665
13:17:43 1,455 ▲ 10 11 64,654
13:17:41 1,455 ▲ 10 12 64,643
13:17:38 1,455 ▲ 10 21 64,631
13:17:35 1,440 ▼ 5 83 64,610
13:17:35 1,445  0 50 64,527
13:17:29 1,455 ▲ 10 1 64,477
13:17:26 1,455 ▲ 10 2 64,476
13:17:15 1,450 ▲ 5 45 64,474
13:17:13 1,450 ▲ 5 5 64,429
13:16:47 1,455 ▲ 10 2 64,424
13:15:03 1,455 ▲ 10 2 64,422
13:14:44 1,455 ▲ 10 2 64,420
13:14:39 1,455 ▲ 10 10 64,418
13:14:35 1,455 ▲ 10 10 64,408
13:14:31 1,455 ▲ 10 21 64,398
13:14:28 1,455 ▲ 10 12 64,377
13:14:25 1,455 ▲ 10 11 64,365
13:14:16 1,455 ▲ 10 8 64,354
13:14:16 1,450 ▲ 5 52 64,346
13:14:12 1,435 ▼ 10 110 64,294
13:14:06 1,450 ▲ 5 93 64,184
13:14:00 1,435 ▼ 10 121 64,091
13:13:56 1,450 ▲ 5 12 63,970
13:13:36 1,435 ▼ 10 1,200 63,958
13:13:17 1,435 ▼ 10 11 62,758
13:13:00 1,450 ▲ 5 5 62,747
13:12:56 1,450 ▲ 5 6 62,742
13:12:49 1,450 ▲ 5 27 62,736
13:12:32 1,440 ▼ 5 10 62,709
13:12:29 1,440 ▼ 5 10 62,699
13:12:26 1,440 ▼ 5 10 62,689
13:12:22 1,440 ▼ 5 1 62,679
13:12:17 1,440 ▼ 5 10 62,678
13:12:10 1,450 ▲ 5 11 62,668
13:12:07 1,450 ▲ 5 21 62,657
13:12:02 1,440 ▼ 5 12 62,636
13:11:58 1,440 ▼ 5 10 62,624
13:11:58 1,445  0 10 62,614
13:11:28 1,450 ▲ 5 2 62,604
13:11:24 1,450 ▲ 5 12 62,602
13:11:12 1,450 ▲ 5 15 62,590
13:09:16 1,450 ▲ 5 346 62,575
13:07:58 1,450 ▲ 5 66 62,229
13:05:39 1,450 ▲ 5 1 62,163
13:05:37 1,450 ▲ 5 2 62,162
13:05:35 1,450 ▲ 5 1 62,160
13:05:33 1,450 ▲ 5 2 62,159
13:02:56 1,435 ▼ 10 10 62,157
13:02:38 1,435 ▼ 10 1 62,147
13:02:36 1,435 ▼ 10 1 62,146
13:02:34 1,435 ▼ 10 1 62,145
13:02:31 1,435 ▼ 10 1 62,144
13:02:29 1,435 ▼ 10 1 62,143
13:02:27 1,435 ▼ 10 1 62,142
13:02:25 1,435 ▼ 10 1 62,141
13:02:23 1,435 ▼ 10 1 62,140
13:02:21 1,435 ▼ 10 1 62,139
13:02:19 1,435 ▼ 10 1 62,138
13:02:16 1,435 ▼ 10 1 62,137
13:02:14 1,435 ▼ 10 1 62,136
13:02:12 1,435 ▼ 10 1 62,135
13:02:10 1,435 ▼ 10 1 62,134
13:02:08 1,435 ▼ 10 1 62,133
13:02:06 1,435 ▼ 10 1 62,132
13:02:04 1,435 ▼ 10 1 62,131
13:02:01 1,435 ▼ 10 1 62,130
13:01:59 1,435 ▼ 10 1 62,129
13:01:57 1,435 ▼ 10 1 62,128
13:01:55 1,435 ▼ 10 1 62,127
13:01:54 1,435 ▼ 10 1 62,126
13:01:52 1,435 ▼ 10 1 62,125
13:01:50 1,435 ▼ 10 1 62,124
13:01:49 1,435 ▼ 10 1 62,123
13:01:47 1,435 ▼ 10 2 62,122
13:01:40 1,435 ▼ 10 1 62,120
13:01:35 1,450 ▲ 5 6 62,119
13:01:32 1,450 ▲ 5 25 62,113
13:01:27 1,435 ▼ 10 1 62,088
13:01:18 1,450 ▲ 5 95 62,087
13:01:07 1,450 ▲ 5 9 61,992
13:01:00 1,450 ▲ 5 10 61,983
13:00:56 1,450 ▲ 5 1 61,973
13:00:21 1,435 ▼ 10 1 61,972
13:00:10 1,435 ▼ 10 1 61,971
13:00:08 1,435 ▼ 10 1 61,970
13:00:06 1,435 ▼ 10 2 61,969
12:59:51 1,435 ▼ 10 1 61,967
12:59:49 1,435 ▼ 10 1 61,966
12:59:32 1,435 ▼ 10 1 61,965
12:59:30 1,435 ▼ 10 1 61,964
12:59:19 1,435 ▼ 10 20 61,963
12:59:15 1,435 ▼ 10 10 61,943
12:59:11 1,435 ▼ 10 9 61,933
12:58:58 1,435 ▼ 10 1 61,924
12:58:55 1,435 ▼ 10 1 61,923
12:58:53 1,435 ▼ 10 1 61,922
12:58:52 1,435 ▼ 10 1 61,921
12:58:50 1,435 ▼ 10 1 61,920
12:58:48 1,435 ▼ 10 1 61,919
12:58:46 1,435 ▼ 10 1 61,918
12:58:45 1,435 ▼ 10 1 61,917
12:58:43 1,435 ▼ 10 2 61,916
12:58:38 1,435 ▼ 10 5 61,914
12:58:38 1,445  0 37 61,909
12:58:29 1,450 ▲ 5 102 61,872
12:58:12 1,445  0 1 61,770
12:58:08 1,445  0 1 61,769
12:57:24 1,445  0 30 61,768
12:56:57 1,445  0 167 61,738
12:55:59 1,445  0 40 61,571
12:54:49 1,445  0 99 61,531
12:54:07 1,445  0 69 61,432
12:52:13 1,445  0 69 61,363
12:51:48 1,445  0 1 61,294
12:48:13 1,430 ▼ 15 1 61,293
12:48:10 1,430 ▼ 15 1 61,292
12:48:09 1,430 ▼ 15 1 61,291
12:48:05 1,430 ▼ 15 1 61,290
12:48:01 1,445  0 5 61,289
12:48:00 1,445  0 5 61,284
12:47:58 1,445  0 5 61,279
12:47:56 1,445  0 5 61,274
12:44:54 1,445  0 4 61,269
12:44:52 1,430 ▼ 15 1 61,265
12:44:50 1,430 ▼ 15 1 61,264
12:44:48 1,430 ▼ 15 1 61,263
12:44:45 1,430 ▼ 15 1 61,262
12:43:37 1,445  0 20 61,261
12:39:05 1,430 ▼ 15 30 61,241
12:38:01 1,430 ▼ 15 1 61,211
12:35:20 1,435 ▼ 10 2 61,210
12:35:17 1,435 ▼ 10 1 61,208
12:35:12 1,435 ▼ 10 2 61,207
12:35:02 1,445  0 10 61,205
12:31:13 1,420 ▼ 25 5,650 61,195
12:31:13 1,430 ▼ 15 2,734 52,578
12:31:13 1,425 ▼ 20 2,967 55,545
12:31:13 1,435 ▼ 10 2,317 49,844
12:31:13 1,440 ▼ 5 105 47,527
12:29:08 1,435 ▼ 10 2,897 47,422
12:28:27 1,440 ▼ 5 3 44,525
12:27:31 1,440 ▼ 5 729 44,522
12:26:58 1,440 ▼ 5 3 43,793
12:26:58 1,445  0 1 43,790
12:17:23 1,440 ▼ 5 865 43,789
12:12:14 1,440 ▼ 5 1 42,924
12:12:11 1,450 ▲ 5 1 42,923
12:10:53 1,450 ▲ 5 30 42,922
12:07:21 1,450 ▲ 5 1 42,892
12:07:09 1,440 ▼ 5 1 42,891
12:07:05 1,450 ▲ 5 1 42,890
12:04:43 1,450 ▲ 5 18 42,889
12:04:00 1,440 ▼ 5 1 42,871
12:03:57 1,450 ▲ 5 1 42,870
11:53:37 1,455 ▲ 10 2 42,869
11:53:37 1,450 ▲ 5 18 42,867
11:46:27 1,450 ▲ 5 10 42,849
11:41:35 1,445  0 2,300 42,839
11:40:12 1,450 ▲ 5 348 40,539
11:36:30 1,450 ▲ 5 3,000 40,191
11:28:29 1,455 ▲ 10 1,443 37,191
11:27:11 1,450 ▲ 5 2,652 35,748
11:23:16 1,450 ▲ 5 30 33,096
11:14:34 1,450 ▲ 5 40 33,066
11:10:38 1,450 ▲ 5 214 33,026
11:10:37 1,450 ▲ 5 4 32,812
11:10:29 1,450 ▲ 5 2 32,808
11:10:24 1,450 ▲ 5 4 32,806
11:10:07 1,450 ▲ 5 2 32,802
11:10:03 1,450 ▲ 5 2 32,800
11:08:31 1,450 ▲ 5 18 32,798
11:08:12 1,450 ▲ 5 18 32,780
11:06:47 1,450 ▲ 5 8 32,762
11:06:36 1,450 ▲ 5 10 32,754
11:06:11 1,450 ▲ 5 18 32,744
11:05:50 1,450 ▲ 5 18 32,726
11:05:20 1,450 ▲ 5 18 32,708
11:05:05 1,450 ▲ 5 18 32,690
11:04:47 1,450 ▲ 5 18 32,672
11:04:31 1,450 ▲ 5 18 32,654
11:04:07 1,450 ▲ 5 18 32,636
11:03:55 1,450 ▲ 5 50 32,618
11:03:18 1,450 ▲ 5 29 32,568
11:01:31 1,445  0 1 32,539
11:00:48 1,445  0 2 31,140
11:00:48 1,440 ▼ 5 1,398 32,538
10:53:52 1,455 ▲ 10 20 31,138
10:52:08 1,455 ▲ 10 1 31,118
10:49:49 1,445  0 1,160 31,117
10:49:49 1,450 ▲ 5 640 29,957
10:46:31 1,455 ▲ 10 39 29,317
10:45:28 1,450 ▲ 5 100 29,278
10:44:55 1,450 ▲ 5 10 29,178
10:38:21 1,450 ▲ 5 9 29,168
10:35:39 1,450 ▲ 5 1 29,159
10:27:50 1,450 ▲ 5 53 29,158
10:27:43 1,450 ▲ 5 68 29,105
10:27:32 1,450 ▲ 5 16 29,037
10:24:39 1,450 ▲ 5 30 29,021
10:16:26 1,455 ▲ 10 18 28,991
10:14:38 1,450 ▲ 5 300 28,973
10:10:29 1,455 ▲ 10 18 28,673
10:05:30 1,445  0 60 28,655
10:02:14 1,445  0 1,000 28,595
10:01:51 1,445  0 1,000 27,595
10:01:06 1,445  0 69 26,595
10:00:27 1,445  0 2,372 26,526
10:00:27 1,450 ▲ 5 628 24,154
09:57:30 1,465 ▲ 20 4 23,526
09:57:21 1,465 ▲ 20 65 23,522
09:56:30 1,460 ▲ 15 155 23,457
09:56:23 1,460 ▲ 15 10 23,302
09:53:23 1,460 ▲ 15 2,000 23,292
09:52:54 1,460 ▲ 15 240 21,292
09:51:08 1,460 ▲ 15 1 21,052
09:51:08 1,455 ▲ 10 129 21,051
09:46:16 1,450 ▲ 5 3,525 20,922
09:44:30 1,450 ▲ 5 1 17,397
09:44:07 1,445  0 15 17,396
09:43:51 1,445  0 109 17,381
09:43:43 1,445  0 323 17,272
09:43:29 1,445  0 553 16,949
09:37:17 1,440 ▼ 5 1 16,396
09:36:39 1,440 ▼ 5 49 16,395
09:35:57 1,445  0 200 16,171
09:35:57 1,440 ▼ 5 175 16,346
09:35:51 1,440 ▼ 5 517 15,971
09:33:33 1,440 ▼ 5 1,000 15,454
09:31:58 1,450 ▲ 5 58 14,454
09:31:15 1,450 ▲ 5 452 14,396
09:30:13 1,445  0 1,710 13,944
09:28:12 1,450 ▲ 5 2 12,234
09:27:38 1,450 ▲ 5 2,546 12,232
09:26:58 1,455 ▲ 10 1,000 9,686
09:10:46 1,465 ▲ 20 520 8,686
09:10:32 1,465 ▲ 20 214 8,166
09:07:13 1,460 ▲ 15 228 7,952
09:06:57 1,460 ▲ 15 62 7,724
09:06:39 1,460 ▲ 15 3,950 7,662
09:05:06 1,470 ▲ 25 200 3,712
09:05:06 1,470 ▲ 25 300 3,512
09:00:54 1,475 ▲ 30 1,000 3,212
09:00:54 1,465 ▲ 20 1,001 2,212
09:00:30 1,460 ▲ 15 1,211 1,211

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.