동일산업
(004890)
코스피
철강및금속
액면가 5,000원
  01.17 15:48

75,800 (76,000)   [시가/고가/저가] 76,000 / 76,200 / 74,700 
전일비/등락률 ▼ 200 (-0.26%) 매도호가/호가잔량 75,800 / 43
거래량/전일동시간대비 5,531 /▲ 235 매수호가/호가잔량 75,400 / 2
상한가/하한가 98,800 / 53,200 총매도/총매수잔량 2,170 / 51

매도잔량 호가 매수잔량
32 76,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
90 76,700
102 76,600
976 76,500
140 76,400
150 76,300
218 76,200
341 76,000
78 75,900
43 75,800
 
75,400 2
75,100 1
75,000 10
74,900 2
74,800 15
74,700 1
74,600 10
74,400 3
74,300 2
74,100 5
 
총매도잔량 순매수잔량 총매수잔량
2,170 -2,119 51
시간외잔량 시간외잔량
0 0
 
동일산업 004890
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,515.43 (-6.31)    FUTURE 329.70 (-1.30)   Basis: 0.51
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 75,800 ▼ 200 103 5,531
15:19:41 75,200 ▼ 800 1 5,428
15:19:23 75,200 ▼ 800 3 5,427
15:17:31 75,500 ▼ 500 7 5,424
15:16:56 75,400 ▼ 600 2 5,417
15:16:55 75,400 ▼ 600 2 5,415
15:14:44 75,200 ▼ 800 28 5,413
15:14:44 75,300 ▼ 700 14 5,385
15:14:44 75,400 ▼ 600 28 5,371
15:14:23 75,500 ▼ 500 4 5,343
15:14:21 75,600 ▼ 400 6 5,339
15:11:14 75,600 ▼ 400 5 5,333
15:11:13 75,600 ▼ 400 1 5,328
15:11:01 75,400 ▼ 600 4 5,327
15:09:37 75,500 ▼ 500 4 5,323
15:09:30 75,600 ▼ 400 4 5,319
15:08:05 75,600 ▼ 400 1 5,315
15:08:04 75,600 ▼ 400 5 5,314
15:05:48 75,600 ▼ 400 4 5,309
15:04:55 75,600 ▼ 400 6 5,305
15:02:38 75,600 ▼ 400 1 5,299
15:02:31 75,600 ▼ 400 1 5,298
15:02:21 75,600 ▼ 400 3 5,297
15:02:12 75,600 ▼ 400 1 5,294
15:02:06 75,700 ▼ 300 4 5,293
14:59:48 75,600 ▼ 400 4 5,289
14:59:39 75,600 ▼ 400 2 5,285
14:57:04 75,700 ▼ 300 391 5,283
14:57:04 75,600 ▼ 400 9 4,892
14:55:29 75,600 ▼ 400 1 4,883
14:55:29 75,600 ▼ 400 6 4,882
14:54:44 75,600 ▼ 400 4 4,876
14:52:21 75,600 ▼ 400 6 4,872
14:51:03 75,600 ▼ 400 4 4,866
14:49:12 75,600 ▼ 400 3 4,862
14:49:11 75,600 ▼ 400 3 4,859
14:47:20 75,600 ▼ 400 4 4,856
14:46:16 75,500 ▼ 500 1 4,852
14:46:09 75,500 ▼ 500 1 4,851
14:46:08 75,500 ▼ 500 3 4,850
14:44:55 75,500 ▼ 500 3 4,847
14:44:40 75,500 ▼ 500 1 4,844
14:43:39 75,600 ▼ 400 4 4,843
14:42:55 75,600 ▼ 400 4 4,839
14:42:54 75,600 ▼ 400 2 4,835
14:39:58 75,600 ▼ 400 4 4,833
14:39:45 75,600 ▼ 400 6 4,829
14:36:36 75,600 ▼ 400 6 4,823
14:36:16 75,600 ▼ 400 4 4,817
14:33:29 75,600 ▼ 400 4 4,813
14:33:29 75,600 ▼ 400 2 4,809
14:33:02 75,600 ▼ 400 4 4,807
14:32:01 75,600 ▼ 400 1 4,803
14:30:19 75,700 ▼ 300 6 4,802
14:30:19 75,700 ▼ 300 6 4,796
14:29:32 75,600 ▼ 400 4 4,790
14:29:31 75,600 ▼ 400 1 4,786
14:28:53 75,700 ▼ 300 4 4,785
14:28:23 75,600 ▼ 400 44 4,781
14:27:39 75,500 ▼ 500 1 4,737
14:27:10 75,600 ▼ 400 6 4,736
14:25:11 75,600 ▼ 400 4 4,730
14:24:55 75,600 ▼ 400 2 4,726
14:24:50 75,600 ▼ 400 1 4,724
14:24:02 75,600 ▼ 400 6 4,723
14:20:47 75,700 ▼ 300 125 4,717
14:20:12 75,700 ▼ 300 53 4,592
14:17:48 75,700 ▼ 300 4 4,539
14:17:44 75,700 ▼ 300 6 4,535
14:17:33 75,700 ▼ 300 1 4,529
14:15:56 75,700 ▼ 300 32 4,528
14:15:36 75,600 ▼ 400 47 4,496
14:14:35 75,600 ▼ 400 6 4,449
14:14:07 75,600 ▼ 400 4 4,443
14:14:05 75,500 ▼ 500 7 4,439
14:11:37 75,500 ▼ 500 6 4,432
14:11:27 75,600 ▼ 400 6 4,426
14:11:19 75,500 ▼ 500 6 4,420
14:10:25 75,600 ▼ 400 4 4,414
14:07:46 75,600 ▼ 400 37 4,410
14:06:44 75,700 ▼ 300 3 4,373
14:05:09 75,700 ▼ 300 6 4,370
14:04:31 75,600 ▼ 400 20 4,364
14:03:38 75,700 ▼ 300 265 4,344
14:03:32 75,600 ▼ 400 1 4,079
14:03:05 75,600 ▼ 400 100 4,078
14:03:03 75,700 ▼ 300 4 3,978
14:02:57 75,600 ▼ 400 117 3,974
14:02:57 75,500 ▼ 500 125 3,857
14:02:15 75,500 ▼ 500 50 3,732
14:01:52 75,400 ▼ 600 6 3,682
14:01:33 75,300 ▼ 700 6 3,676
13:59:20 75,300 ▼ 700 4 3,670
13:58:52 75,400 ▼ 600 2 3,666
13:58:52 75,400 ▼ 600 6 3,664
13:55:43 75,400 ▼ 600 6 3,658
13:55:39 75,400 ▼ 600 4 3,652
13:52:34 75,400 ▼ 600 6 3,648
13:51:57 75,400 ▼ 600 4 3,642
13:50:01 75,300 ▼ 700 4 3,638
13:48:16 75,300 ▼ 700 4 3,634
13:46:17 75,300 ▼ 700 6 3,630
13:44:34 75,300 ▼ 700 4 3,624
13:43:47 75,200 ▼ 800 1 3,620
13:43:47 75,200 ▼ 800 3 3,619
13:43:47 75,200 ▼ 800 2 3,616
13:43:47 75,200 ▼ 800 2 3,614
13:43:46 75,200 ▼ 800 11 3,612
13:43:46 75,300 ▼ 700 1 3,601
13:43:08 75,400 ▼ 600 6 3,600
13:40:53 75,400 ▼ 600 4 3,594
13:39:59 75,400 ▼ 600 7 3,590
13:37:11 75,400 ▼ 600 4 3,583
13:36:51 75,400 ▼ 600 6 3,579
13:36:41 75,400 ▼ 600 4 3,573
13:36:41 75,400 ▼ 600 2 3,569
13:36:41 75,400 ▼ 600 4 3,567
13:33:42 75,400 ▼ 600 6 3,563
13:33:30 75,400 ▼ 600 4 3,557
13:31:31 75,400 ▼ 600 4 3,553
13:30:33 75,500 ▼ 500 6 3,549
13:29:48 75,500 ▼ 500 4 3,543
13:27:24 75,500 ▼ 500 6 3,539
13:27:24 75,500 ▼ 500 6 3,533
13:26:27 75,500 ▼ 500 2 3,527
13:25:34 75,400 ▼ 600 4 3,525
13:24:40 75,500 ▼ 500 4 3,521
13:24:16 75,600 ▼ 400 6 3,517
13:24:16 75,600 ▼ 400 6 3,511
13:23:03 75,500 ▼ 500 250 3,505
13:22:25 75,600 ▼ 400 4 3,255
13:21:07 75,600 ▼ 400 6 3,251
13:20:41 75,500 ▼ 500 90 3,245
13:13:03 75,300 ▼ 700 1 3,155
13:11:41 75,400 ▼ 600 6 3,154
13:11:21 75,400 ▼ 600 4 3,148
13:08:32 75,600 ▼ 400 1 3,144
13:08:32 75,600 ▼ 400 6 3,143
13:07:39 75,600 ▼ 400 4 3,137
13:05:23 75,600 ▼ 400 6 3,133
13:05:23 75,600 ▼ 400 6 3,127
13:04:37 75,500 ▼ 500 3 3,121
13:03:58 75,600 ▼ 400 4 3,118
13:02:14 75,600 ▼ 400 6 3,114
13:00:18 75,600 ▼ 400 4 3,108
13:00:09 75,500 ▼ 500 1 3,104
13:00:03 75,500 ▼ 500 1 3,103
12:58:47 75,500 ▼ 500 1 3,102
12:58:41 75,500 ▼ 500 2 3,101
12:56:51 75,500 ▼ 500 1 3,099
12:54:57 75,700 ▼ 300 83 3,098
12:54:57 75,600 ▼ 400 16 3,015
12:54:57 75,500 ▼ 500 6 2,999
12:54:27 75,400 ▼ 600 4 2,993
12:52:53 75,500 ▼ 500 3 2,989
12:52:48 75,500 ▼ 500 6 2,986
12:52:48 75,500 ▼ 500 6 2,980
12:49:40 75,500 ▼ 500 6 2,974
12:49:12 75,500 ▼ 500 4 2,968
12:46:31 75,500 ▼ 500 6 2,964
12:43:22 75,500 ▼ 500 3 2,958
12:42:13 75,600 ▼ 400 81 2,955
12:42:13 75,400 ▼ 600 108 2,874
12:41:51 75,300 ▼ 700 4 2,766
12:41:36 75,300 ▼ 700 11 2,762
12:41:28 75,300 ▼ 700 3 2,751
12:40:23 75,400 ▼ 600 150 2,748
12:40:13 75,400 ▼ 600 6 2,598
12:38:53 75,300 ▼ 700 17 2,592
12:38:36 75,300 ▼ 700 2 2,575
12:38:07 75,400 ▼ 600 4 2,573
12:37:05 75,400 ▼ 600 6 2,569
12:36:36 75,300 ▼ 700 2 2,563
12:36:28 75,300 ▼ 700 3 2,561
12:36:02 75,300 ▼ 700 150 2,558
12:35:35 75,300 ▼ 700 6 2,408
12:35:22 75,300 ▼ 700 66 2,402
12:34:27 75,300 ▼ 700 4 2,336
12:33:56 75,200 ▼ 800 3 2,332
12:33:48 75,100 ▼ 900 50 2,329
12:33:42 75,100 ▼ 900 50 2,279
12:33:40 75,100 ▼ 900 150 2,229
12:32:32 75,000 ▼ 1,000 27 2,079
12:31:31 75,000 ▼ 1,000 60 2,052
12:31:31 75,100 ▼ 900 4 1,992
12:31:31 75,200 ▼ 800 5 1,988
12:30:54 75,200 ▼ 800 1 1,983
12:30:18 75,200 ▼ 800 29 1,982
12:30:17 75,200 ▼ 800 71 1,953
12:28:55 75,000 ▼ 1,000 1 1,882
12:28:54 75,000 ▼ 1,000 147 1,881
12:28:19 74,900 ▼ 1,100 8 1,705
12:28:19 74,800 ▼ 1,200 29 1,734
12:27:38 75,000 ▼ 1,000 6 1,697
12:27:03 75,000 ▼ 1,000 4 1,691
12:24:01 74,900 ▼ 1,100 1 1,687
12:23:54 74,900 ▼ 1,100 3 1,686
12:21:25 74,900 ▼ 1,100 1 1,683
12:21:21 74,900 ▼ 1,100 5 1,682
12:19:40 74,900 ▼ 1,100 4 1,677
12:18:25 74,800 ▼ 1,200 100 1,673
12:18:12 74,900 ▼ 1,100 6 1,573
12:17:15 74,800 ▼ 1,200 5 1,567
12:16:28 74,800 ▼ 1,200 100 1,562
12:15:58 74,900 ▼ 1,100 4 1,462
12:15:51 74,800 ▼ 1,200 80 1,458
12:15:03 74,900 ▼ 1,100 6 1,378
12:15:00 74,800 ▼ 1,200 5 1,372
12:13:06 74,800 ▼ 1,200 5 1,367
12:12:31 74,700 ▼ 1,300 2 1,362
12:12:17 74,800 ▼ 1,200 4 1,360
12:11:55 74,800 ▼ 1,200 6 1,356
12:08:53 74,800 ▼ 1,200 3 1,350
12:08:46 74,800 ▼ 1,200 4 1,347
12:08:35 74,800 ▼ 1,200 4 1,343
12:05:37 74,800 ▼ 1,200 6 1,339
12:04:54 74,800 ▼ 1,200 4 1,333
12:02:29 74,800 ▼ 1,200 6 1,329
12:01:24 74,800 ▼ 1,200 1 1,323
12:01:17 74,800 ▼ 1,200 1 1,322
12:01:12 74,800 ▼ 1,200 2 1,321
11:59:20 74,800 ▼ 1,200 6 1,319
11:57:45 74,800 ▼ 1,200 1 1,313
11:57:31 74,900 ▼ 1,100 4 1,312
11:56:11 74,800 ▼ 1,200 5 1,308
11:53:49 74,800 ▼ 1,200 4 1,303
11:53:02 74,800 ▼ 1,200 6 1,299
11:50:42 74,800 ▼ 1,200 3 1,293
11:50:20 74,800 ▼ 1,200 1 1,290
11:50:19 74,800 ▼ 1,200 5 1,289
11:50:08 74,900 ▼ 1,100 4 1,284
11:47:04 74,800 ▼ 1,200 5 1,280
11:47:00 74,800 ▼ 1,200 1 1,275
11:45:36 74,800 ▼ 1,200 6 1,274
11:43:36 74,900 ▼ 1,100 6 1,268
11:42:47 74,900 ▼ 1,100 1 1,262
11:42:45 74,900 ▼ 1,100 3 1,261
11:40:27 74,900 ▼ 1,100 2 1,258
11:40:27 74,900 ▼ 1,100 4 1,256
11:40:27 74,900 ▼ 1,100 6 1,252
11:39:03 74,900 ▼ 1,100 3 1,246
11:36:23 74,800 ▼ 1,200 1 1,243
11:35:37 74,900 ▼ 1,100 1 1,242
11:35:22 74,900 ▼ 1,100 3 1,241
11:34:10 74,800 ▼ 1,200 5 1,238
11:31:40 74,800 ▼ 1,200 4 1,233
11:30:37 74,800 ▼ 1,200 3 1,229
11:30:30 74,800 ▼ 1,200 1 1,226
11:30:09 74,900 ▼ 1,100 5 1,225
11:29:58 74,900 ▼ 1,100 1 1,220
11:27:59 75,000 ▼ 1,000 4 1,219
11:27:52 75,000 ▼ 1,000 2 1,215
11:25:45 74,900 ▼ 1,100 6 1,213
11:24:44 75,000 ▼ 1,000 6 1,207
11:24:17 75,000 ▼ 1,000 4 1,201
11:21:35 75,000 ▼ 1,000 6 1,197
11:19:37 75,000 ▼ 1,000 118 1,191
11:19:37 74,800 ▼ 1,200 2 1,073
11:18:26 74,700 ▼ 1,300 4 1,071
11:16:54 74,700 ▼ 1,300 4 1,067
11:15:18 74,700 ▼ 1,300 6 1,063
11:11:24 75,000 ▼ 1,000 4 1,057
11:11:24 75,100 ▼ 900 6 1,053
11:10:59 75,200 ▼ 800 4 1,047
11:05:51 75,100 ▼ 900 6 1,043
11:05:50 75,100 ▼ 900 4 1,037
11:04:31 75,100 ▼ 900 1 1,033
11:04:09 75,200 ▼ 800 3 1,032
11:04:01 75,300 ▼ 700 4 1,029
11:02:43 75,400 ▼ 600 6 1,025
11:02:19 75,400 ▼ 600 1 1,019
11:02:08 75,400 ▼ 600 4 1,018
10:59:34 75,400 ▼ 600 6 1,014
10:56:25 75,300 ▼ 700 6 1,008
10:54:45 75,300 ▼ 700 4 1,002
10:53:16 75,400 ▼ 600 6 998
10:53:16 75,400 ▼ 600 6 992
10:51:04 75,400 ▼ 600 4 986
10:50:08 75,400 ▼ 600 6 982
10:47:22 75,400 ▼ 600 4 976
10:46:59 75,400 ▼ 600 6 972
10:43:41 75,300 ▼ 700 1 966
10:43:41 75,300 ▼ 700 3 965
10:40:41 75,300 ▼ 700 6 962
10:40:06 75,200 ▼ 800 1 956
10:39:33 75,200 ▼ 800 1 955
10:37:33 75,400 ▼ 600 6 954
10:37:33 75,400 ▼ 600 3 948
10:36:17 75,400 ▼ 600 4 945
10:34:24 75,400 ▼ 600 7 941
10:32:36 75,400 ▼ 600 4 934
10:31:15 75,400 ▼ 600 6 930
10:28:55 75,400 ▼ 600 4 924
10:28:07 75,300 ▼ 700 3 920
10:27:27 75,400 ▼ 600 3 917
10:27:21 75,400 ▼ 600 4 914
10:25:55 75,400 ▼ 600 1 910
10:25:24 75,500 ▼ 500 3 909
10:25:10 75,500 ▼ 500 5 906
10:25:01 75,500 ▼ 500 1 901
10:24:46 75,500 ▼ 500 4 900
10:24:22 75,600 ▼ 400 4 896
10:24:17 75,700 ▼ 300 6 892
10:21:49 75,900 ▼ 100 6 886
10:20:21 76,100 ▲ 100 5 880
10:20:10 76,200 ▲ 200 2 875
10:20:10 76,100 ▲ 100 29 873
10:20:09 76,000  0 69 844
10:20:09 76,000  0 12 775
10:20:09 76,100 ▲ 100 5 763
10:20:09 76,000  0 201 758
10:20:09 75,800 ▼ 200 10 556
10:20:09 75,900 ▼ 100 1 557
10:20:09 75,600 ▼ 400 17 544
10:20:09 75,700 ▼ 300 2 546
10:18:41 75,600 ▼ 400 1 527
10:18:40 75,600 ▼ 400 6 526
10:16:11 75,600 ▼ 400 1 520
10:16:10 75,500 ▼ 500 1 519
10:15:40 75,500 ▼ 500 2 518
10:15:38 75,600 ▼ 400 1 516
10:15:37 75,500 ▼ 500 3 515
10:11:43 75,400 ▼ 600 1 512
10:11:35 75,500 ▼ 500 1 511
10:11:35 75,400 ▼ 600 1 510
10:11:35 75,400 ▼ 600 3 509
10:10:42 75,500 ▼ 500 4 506
10:10:17 75,500 ▼ 500 3 502
10:09:48 75,500 ▼ 500 2 499
10:09:48 75,500 ▼ 500 3 497
10:09:40 75,500 ▼ 500 1 494
10:09:14 75,700 ▼ 300 6 493
10:07:39 75,500 ▼ 500 1 487
10:07:32 75,500 ▼ 500 1 486
10:06:59 75,500 ▼ 500 2 485
10:06:55 75,600 ▼ 400 4 483
10:06:05 75,500 ▼ 500 2 479
10:03:05 75,400 ▼ 600 1 477
10:03:04 75,500 ▼ 500 4 476
10:02:57 75,500 ▼ 500 4 472
09:59:22 75,200 ▼ 800 3 468
09:56:40 75,100 ▼ 900 1 465
09:56:39 75,200 ▼ 800 6 464
09:55:44 75,100 ▼ 900 1 458
09:55:41 75,200 ▼ 800 4 457
09:53:09 75,100 ▼ 900 3 453
09:53:09 75,100 ▼ 900 3 450
09:51:59 75,200 ▼ 800 4 447
09:50:22 75,200 ▼ 800 6 443
09:48:18 75,200 ▼ 800 4 437
09:47:13 75,200 ▼ 800 6 433
09:44:36 75,200 ▼ 800 4 427
09:44:04 75,100 ▼ 900 5 423
09:43:30 75,000 ▼ 1,000 3 418
09:42:06 75,000 ▼ 1,000 10 415
09:42:05 75,000 ▼ 1,000 50 405
09:42:05 75,100 ▼ 900 35 355
09:42:05 75,200 ▼ 800 14 320
09:42:05 75,400 ▼ 600 1 306
09:41:05 75,500 ▼ 500 2 305
09:40:58 75,600 ▼ 400 6 303
09:40:55 75,500 ▼ 500 2 297
09:37:52 75,500 ▼ 500 6 295
09:37:47 75,700 ▼ 300 6 289
09:37:19 75,500 ▼ 500 4 283
09:36:02 75,400 ▼ 600 3 279
09:36:01 75,500 ▼ 500 6 276
09:34:56 75,600 ▼ 400 1 270
09:34:40 75,700 ▼ 300 6 269
09:33:42 75,600 ▼ 400 3 263
09:25:56 75,100 ▼ 900 3 260
09:25:54 75,200 ▼ 800 3 257
09:25:53 75,200 ▼ 800 7 254
09:25:53 75,300 ▼ 700 4 247
09:25:53 75,700 ▼ 300 6 233
09:25:53 75,600 ▼ 400 6 239
09:25:53 75,500 ▼ 500 4 243
09:25:15 75,800 ▼ 200 5 227
09:25:12 75,800 ▼ 200 1 222
09:22:54 75,700 ▼ 300 3 221
09:22:51 75,700 ▼ 300 1 218
09:22:31 75,800 ▼ 200 4 217
09:22:22 75,700 ▼ 300 2 213
09:12:37 76,200 ▲ 200 6 211
09:11:23 76,200 ▲ 200 3 205
09:09:28 76,200 ▲ 200 6 202
09:09:18 76,200 ▲ 200 1 196
09:06:19 76,200 ▲ 200 6 195
09:03:13 75,900 ▼ 100 1 189
09:03:11 75,900 ▼ 100 5 188
09:02:22 75,200 ▼ 800 5 183
09:02:21 75,300 ▼ 700 1 178
09:00:30 76,000  0 15 177
09:00:30 76,000  0 162 162

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.17 15:48    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.29 ▼ 6.45 -0.26%
코스닥 886.58 ▼ 14.65 -1.63%
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.