동방
(004140)
코스피
운수창고
액면가 1,000원
  07.18 11:54

1,775 (1,760)   [시가/고가/저가] 1,795 / 1,795 / 1,745 
전일비/등락률 ▲ 15 (0.85%) 매도호가/호가잔량 1,775 / 490
거래량/전일동시간대비 59,311 /▼ 31,280 매수호가/호가잔량 1,770 / 8,463
상한가/하한가 2,285 / 1,235 총매도/총매수잔량 30,206 / 54,437

매도잔량 호가 매수잔량
311 1,820 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
114 1,815
1,060 1,810
1,037 1,805
8,793 1,800
3,436 1,795
4,901 1,790
5,384 1,785
4,680 1,780
490 1,775
 
1,770 8,463
1,765 2,475
1,760 4,501
1,755 3,137
1,750 9,488
1,745 9,598
1,740 14,926
1,735 536
1,730 1,151
1,725 162
 
총매도잔량 순매수잔량 총매수잔량
30,206 24,231 54,437
시간외잔량 시간외잔량
0 0
 
동방 004140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,066.71 (-6.21)    FUTURE 271.05 (-0.80)   Basis: 0.43
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
11:49:29 1,775 ▲ 15 10 59,311
11:49:26 1,780 ▲ 20 7 59,301
11:49:01 1,775 ▲ 15 90 59,294
11:40:12 1,775 ▲ 15 50 59,204
11:39:57 1,775 ▲ 15 50 59,154
11:39:48 1,775 ▲ 15 30 59,104
11:38:11 1,775 ▲ 15 5 59,074
11:35:36 1,775 ▲ 15 6 59,069
11:34:41 1,775 ▲ 15 500 59,063
11:33:41 1,770 ▲ 10 2 58,563
11:32:57 1,770 ▲ 10 458 58,561
11:29:55 1,775 ▲ 15 40 58,103
11:25:42 1,775 ▲ 15 35 58,063
11:22:09 1,770 ▲ 10 1,000 58,028
11:20:51 1,770 ▲ 10 1 57,028
11:20:41 1,770 ▲ 10 612 57,027
11:18:15 1,775 ▲ 15 1,593 56,415
11:17:25 1,775 ▲ 15 10 54,822
11:14:43 1,775 ▲ 15 100 54,812
11:11:43 1,770 ▲ 10 47 54,712
11:02:33 1,775 ▲ 15 17 54,665
11:02:03 1,775 ▲ 15 12 54,648
10:59:40 1,775 ▲ 15 224 54,636
10:59:07 1,775 ▲ 15 150 54,412
10:56:18 1,775 ▲ 15 200 54,262
10:56:12 1,780 ▲ 20 500 54,062
10:53:51 1,775 ▲ 15 700 53,562
10:53:38 1,775 ▲ 15 1,201 52,862
10:50:57 1,770 ▲ 10 41 51,661
10:50:56 1,770 ▲ 10 100 51,620
10:48:25 1,770 ▲ 10 5 51,520
10:48:24 1,770 ▲ 10 495 51,515
10:47:21 1,770 ▲ 10 2 51,020
10:46:34 1,770 ▲ 10 20 51,018
10:46:03 1,770 ▲ 10 9 50,998
10:44:26 1,770 ▲ 10 10 50,989
10:43:54 1,770 ▲ 10 70 50,979
10:43:00 1,770 ▲ 10 30 50,909
10:39:00 1,770 ▲ 10 4 50,879
10:38:59 1,770 ▲ 10 196 50,875
10:38:49 1,770 ▲ 10 4 50,679
10:38:21 1,780 ▲ 20 1 50,675
10:37:39 1,760  0 102 50,674
10:37:12 1,780 ▲ 20 1 50,572
10:36:47 1,760  0 15 50,571
10:36:45 1,780 ▲ 20 1 50,556
10:36:37 1,780 ▲ 20 10 50,555
10:36:33 1,760  0 16 50,545
10:36:03 1,770 ▲ 10 683 50,512
10:36:03 1,765 ▲ 5 17 50,529
10:35:55 1,770 ▲ 10 100 49,829
10:33:26 1,785 ▲ 25 255 49,729
10:29:52 1,770 ▲ 10 3,100 49,474
10:28:50 1,765 ▲ 5 982 46,374
10:23:09 1,765 ▲ 5 18 45,392
10:21:45 1,760  0 279 45,374
10:21:34 1,760  0 900 45,095
10:19:26 1,760  0 1 44,195
10:19:06 1,755 ▼ 5 1,214 44,194
10:18:42 1,755 ▼ 5 282 42,980
10:17:37 1,755 ▼ 5 99 42,698
10:14:49 1,760  0 2 42,599
10:14:32 1,760  0 10 42,597
10:14:23 1,760  0 2 42,587
10:14:09 1,760  0 200 42,585
10:13:47 1,760  0 10 42,385
10:11:53 1,760  0 10 42,375
10:11:41 1,755 ▼ 5 100 42,365
10:11:19 1,760  0 10 42,265
10:10:45 1,760  0 10 42,255
10:09:57 1,760  0 10 42,245
10:09:53 1,760  0 10 42,235
10:09:44 1,760  0 200 42,225
10:09:01 1,760  0 484 42,025
10:05:53 1,765 ▲ 5 1 41,541
10:05:35 1,755 ▼ 5 340 41,540
10:05:33 1,765 ▲ 5 1,243 41,200
10:04:56 1,765 ▲ 5 251 39,957
10:04:55 1,765 ▲ 5 358 39,706
10:04:55 1,765 ▲ 5 1,100 39,348
10:04:37 1,765 ▲ 5 1,300 38,248
10:04:34 1,765 ▲ 5 1 36,948
10:03:40 1,760  0 438 36,947
10:03:38 1,760  0 2,562 36,509
10:01:54 1,760  0 496 33,947
10:01:49 1,760  0 1,501 33,451
09:58:45 1,760  0 24 31,950
09:58:45 1,760  0 705 31,926
09:58:45 1,760  0 212 31,221
09:58:45 1,760  0 228 31,009
09:58:45 1,760  0 1,300 30,781
09:58:34 1,760  0 197 29,481
09:58:08 1,760  0 1,100 29,284
09:57:43 1,760  0 1,400 28,184
09:57:41 1,750 ▼ 10 91 26,784
09:57:41 1,750 ▼ 10 86 26,693
09:57:41 1,750 ▼ 10 268 26,607
09:57:41 1,750 ▼ 10 58 26,339
09:57:40 1,750 ▼ 10 74 26,281
09:57:40 1,750 ▼ 10 84 26,207
09:57:40 1,750 ▼ 10 78 26,123
09:57:40 1,750 ▼ 10 106 26,045
09:57:40 1,750 ▼ 10 113 25,939
09:57:40 1,750 ▼ 10 122 25,826
09:57:40 1,750 ▼ 10 81 25,704
09:57:40 1,750 ▼ 10 10 25,623
09:57:38 1,750 ▼ 10 1,329 25,613
09:55:57 1,760  0 20 24,284
09:54:35 1,760  0 1 24,264
09:51:53 1,760  0 4 24,263
09:51:45 1,760  0 4 24,259
09:51:34 1,760  0 3 24,255
09:50:37 1,760  0 1 24,252
09:49:12 1,755 ▼ 5 5 24,251
09:48:28 1,760  0 155 24,246
09:48:03 1,750 ▼ 10 265 24,091
09:48:03 1,750 ▼ 10 1,100 23,826
09:48:00 1,750 ▼ 10 1,135 22,726
09:47:22 1,750 ▼ 10 100 21,591
09:44:25 1,750 ▼ 10 266 21,491
09:44:25 1,750 ▼ 10 503 21,225
09:44:25 1,750 ▼ 10 1,301 20,722
09:42:57 1,745 ▼ 15 17 19,421
09:42:31 1,745 ▼ 15 2,146 19,404
09:42:31 1,750 ▼ 10 2,562 17,258
09:42:30 1,750 ▼ 10 100 14,696
09:42:23 1,750 ▼ 10 1,002 14,596
09:41:59 1,750 ▼ 10 1 13,594
09:41:45 1,750 ▼ 10 100 13,593
09:40:46 1,750 ▼ 10 1,800 13,493
09:40:40 1,750 ▼ 10 1,000 11,693
09:40:21 1,755 ▼ 5 100 10,693
09:37:00 1,760  0 5 10,593
09:36:58 1,750 ▼ 10 2,748 10,588
09:36:58 1,755 ▼ 5 2,252 7,840
09:35:46 1,760  0 175 5,588
09:35:28 1,760  0 99 5,413
09:34:15 1,755 ▼ 5 113 5,314
09:31:44 1,755 ▼ 5 8 5,201
09:30:45 1,755 ▼ 5 1,161 5,193
09:30:45 1,760  0 54 4,032
09:28:50 1,765 ▲ 5 15 3,978
09:25:02 1,765 ▲ 5 1 3,963
09:23:26 1,755 ▼ 5 10 3,962
09:22:39 1,755 ▼ 5 1,000 3,952
09:20:56 1,760  0 200 2,952
09:19:51 1,775 ▲ 15 1 2,752
09:18:20 1,775 ▲ 15 10 2,751
09:17:12 1,775 ▲ 15 10 2,741
09:16:44 1,775 ▲ 15 2 2,731
09:16:37 1,775 ▲ 15 2 2,729
09:15:47 1,760  0 10 2,727
09:15:19 1,760  0 500 2,717
09:12:50 1,770 ▲ 10 90 2,217
09:12:50 1,770 ▲ 10 10 2,127
09:12:01 1,775 ▲ 15 10 2,117
09:09:52 1,790 ▲ 30 10 2,107
09:09:46 1,790 ▲ 30 100 2,097
09:09:31 1,790 ▲ 30 5 1,997
09:07:07 1,790 ▲ 30 1 1,992
09:05:23 1,790 ▲ 30 67 1,991
09:05:05 1,790 ▲ 30 5 1,924
09:05:01 1,790 ▲ 30 1 1,919
09:04:59 1,790 ▲ 30 600 1,918
09:02:47 1,790 ▲ 30 10 1,318
09:01:08 1,795 ▲ 35 840 1,308
09:00:30 1,795 ▲ 35 468 468

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 11:54    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,067.75 ▼ 5.17 -0.25%
코스닥 668.22 ▲ 1.94 0.29%
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.