사조오양
(006090)
코스피
음식료품
액면가 5,000원
  01.17 15:59

7,650 (7,580)   [시가/고가/저가] 7,640 / 7,730 / 7,620 
전일비/등락률 ▲ 70 (0.92%) 매도호가/호가잔량 7,650 / 1,466
거래량/전일동시간대비 23,335 /▲ 7,007 매수호가/호가잔량 7,630 / 110
상한가/하한가 9,850 / 5,310 총매도/총매수잔량 11,989 / 3,232

매도잔량 호가 매수잔량
903 7,740 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,389 7,730
454 7,720
290 7,710
5 7,700
345 7,690
3,561 7,680
200 7,670
3,376 7,660
1,466 7,650
 
7,630 110
7,620 200
7,610 359
7,600 278
7,590 402
7,580 744
7,570 407
7,560 207
7,550 424
7,540 101
 
총매도잔량 순매수잔량 총매수잔량
11,989 -8,757 3,232
시간외잔량 시간외잔량
0 5
 
사조오양 006090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,250.57 (+2.52)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:17 7,650 ▲ 70 100 23,335
15:30:19 7,650 ▲ 70 159 23,235
15:19:44 7,650 ▲ 70 70 23,076
15:19:27 7,650 ▲ 70 1 23,006
15:18:53 7,620 ▲ 40 16 23,005
15:18:53 7,620 ▲ 40 48 22,989
15:18:53 7,620 ▲ 40 170 22,941
15:18:51 7,620 ▲ 40 148 22,771
15:18:48 7,620 ▲ 40 145 22,623
15:18:48 7,630 ▲ 50 96 22,478
15:18:36 7,630 ▲ 50 23 22,382
15:18:36 7,630 ▲ 50 15 22,359
15:15:44 7,630 ▲ 50 8 22,344
15:14:00 7,650 ▲ 70 45 22,336
15:10:24 7,640 ▲ 60 2 22,291
15:10:23 7,640 ▲ 60 8 22,289
15:09:39 7,620 ▲ 40 270 22,281
15:07:31 7,620 ▲ 40 34 22,011
15:07:30 7,620 ▲ 40 950 21,977
15:07:30 7,630 ▲ 50 1,304 21,027
15:07:30 7,640 ▲ 60 140 19,723
15:07:30 7,650 ▲ 70 72 19,583
15:07:17 7,650 ▲ 70 67 19,511
15:07:17 7,650 ▲ 70 33 19,444
15:05:53 7,650 ▲ 70 12 19,411
15:05:53 7,650 ▲ 70 82 19,399
15:05:14 7,650 ▲ 70 28 19,317
15:04:32 7,640 ▲ 60 503 19,289
15:04:32 7,640 ▲ 60 1 18,786
14:51:06 7,650 ▲ 70 18 18,785
14:51:06 7,660 ▲ 80 23 18,767
14:51:05 7,640 ▲ 60 642 18,744
14:37:16 7,660 ▲ 80 3 18,102
14:37:06 7,660 ▲ 80 1 18,099
14:37:05 7,660 ▲ 80 8 18,098
14:37:04 7,660 ▲ 80 1,000 18,090
14:37:04 7,650 ▲ 70 92 17,090
14:37:04 7,650 ▲ 70 331 16,998
14:36:41 7,660 ▲ 80 4 16,667
14:32:11 7,650 ▲ 70 205 16,663
14:32:06 7,650 ▲ 70 2 16,458
14:32:06 7,650 ▲ 70 170 16,456
14:32:03 7,650 ▲ 70 623 16,286
14:31:03 7,650 ▲ 70 312 15,663
14:30:32 7,660 ▲ 80 1 15,351
14:30:07 7,670 ▲ 90 1 15,350
14:24:30 7,670 ▲ 90 1 15,349
14:24:21 7,670 ▲ 90 34 15,348
14:24:21 7,670 ▲ 90 133 15,314
14:21:08 7,670 ▲ 90 929 15,181
14:21:08 7,670 ▲ 90 60 14,252
14:04:38 7,670 ▲ 90 5 14,192
14:04:38 7,670 ▲ 90 107 14,187
14:04:12 7,670 ▲ 90 1 14,080
14:04:05 7,650 ▲ 70 63 14,079
14:01:45 7,680 ▲ 100 1 14,016
14:00:32 7,670 ▲ 90 250 14,015
13:58:38 7,680 ▲ 100 1 13,765
13:58:04 7,670 ▲ 90 100 13,764
13:56:21 7,670 ▲ 90 1 13,664
13:54:47 7,680 ▲ 100 5 13,663
13:53:42 7,680 ▲ 100 1 13,658
13:53:38 7,670 ▲ 90 7 13,657
13:53:29 7,660 ▲ 80 3 13,650
13:53:15 7,660 ▲ 80 1 13,647
13:42:18 7,670 ▲ 90 110 13,646
13:42:07 7,670 ▲ 90 2 13,536
13:42:05 7,670 ▲ 90 2 13,534
13:40:50 7,680 ▲ 100 68 13,532
13:40:50 7,680 ▲ 100 1 13,464
13:40:11 7,660 ▲ 80 3 13,463
13:40:11 7,660 ▲ 80 50 13,460
13:40:11 7,670 ▲ 90 250 13,410
13:36:48 7,670 ▲ 90 1 13,160
13:23:57 7,680 ▲ 100 1 13,159
13:23:07 7,680 ▲ 100 127 13,158
13:20:10 7,680 ▲ 100 1 13,031
13:19:49 7,650 ▲ 70 8 13,030
13:19:49 7,650 ▲ 70 4 13,022
13:16:28 7,670 ▲ 90 1 13,018
13:15:35 7,650 ▲ 70 10 13,017
13:14:45 7,670 ▲ 90 200 13,007
12:58:02 7,670 ▲ 90 1 12,807
12:57:21 7,640 ▲ 60 407 12,806
12:57:21 7,650 ▲ 70 93 12,399
12:52:44 7,670 ▲ 90 1 12,306
12:52:27 7,650 ▲ 70 11 12,305
12:49:46 7,670 ▲ 90 1 12,294
12:49:36 7,670 ▲ 90 46 12,293
12:47:37 7,670 ▲ 90 3 12,247
12:47:36 7,670 ▲ 90 1 12,244
12:46:35 7,650 ▲ 70 79 12,243
12:46:35 7,650 ▲ 70 1 12,164
12:46:35 7,650 ▲ 70 20 12,163
12:45:54 7,650 ▲ 70 15 12,143
12:45:54 7,650 ▲ 70 11 12,128
12:38:20 7,660 ▲ 80 13 12,117
12:27:18 7,670 ▲ 90 1 12,104
12:25:29 7,640 ▲ 60 71 12,103
12:25:29 7,650 ▲ 70 390 12,032
12:25:29 7,660 ▲ 80 75 11,642
12:12:52 7,670 ▲ 90 1 11,567
11:50:46 7,660 ▲ 80 1 11,566
11:49:13 7,660 ▲ 80 1 11,565
11:48:11 7,660 ▲ 80 20 11,564
11:47:18 7,660 ▲ 80 124 11,544
11:40:32 7,670 ▲ 90 75 11,420
11:40:30 7,670 ▲ 90 22 11,345
11:34:34 7,670 ▲ 90 1 11,323
11:22:05 7,680 ▲ 100 2 11,322
11:21:19 7,670 ▲ 90 6 11,320
11:18:07 7,680 ▲ 100 709 11,314
11:17:37 7,670 ▲ 90 1 10,605
11:16:47 7,670 ▲ 90 10 10,604
11:09:46 7,680 ▲ 100 24 10,594
11:08:52 7,680 ▲ 100 212 10,570
11:08:07 7,700 ▲ 120 1 10,358
11:07:44 7,690 ▲ 110 2 10,357
11:02:08 7,700 ▲ 120 169 10,355
11:02:08 7,700 ▲ 120 81 10,186
11:00:32 7,710 ▲ 130 12 10,105
11:00:18 7,710 ▲ 130 1 10,093
10:59:32 7,690 ▲ 110 43 10,092
10:59:32 7,690 ▲ 110 457 10,049
10:59:21 7,710 ▲ 130 400 9,592
10:57:27 7,710 ▲ 130 5 9,192
10:57:22 7,710 ▲ 130 5 9,187
10:55:02 7,710 ▲ 130 27 9,182
10:53:05 7,700 ▲ 120 50 9,155
10:53:05 7,690 ▲ 110 6 9,105
10:50:24 7,730 ▲ 150 8 9,099
10:50:12 7,730 ▲ 150 1 9,091
10:49:55 7,700 ▲ 120 644 9,090
10:49:44 7,700 ▲ 120 1 8,446
10:49:34 7,690 ▲ 110 221 8,445
10:48:53 7,680 ▲ 100 1 8,224
10:48:36 7,680 ▲ 100 1 8,223
10:48:24 7,680 ▲ 100 1 8,222
10:48:12 7,680 ▲ 100 1 8,221
10:48:03 7,690 ▲ 110 1 8,220
10:47:57 7,680 ▲ 100 1 8,219
10:47:45 7,680 ▲ 100 26 8,218
10:47:42 7,680 ▲ 100 1 8,192
10:47:26 7,680 ▲ 100 1 8,191
10:47:11 7,680 ▲ 100 1 8,190
10:46:56 7,680 ▲ 100 1 8,189
10:46:41 7,680 ▲ 100 1 8,188
10:46:26 7,680 ▲ 100 1 8,187
10:46:11 7,680 ▲ 100 1 8,186
10:45:56 7,680 ▲ 100 1 8,185
10:45:55 7,680 ▲ 100 20 8,184
10:45:53 7,680 ▲ 100 34 8,164
10:45:43 7,680 ▲ 100 5 8,130
10:45:43 7,680 ▲ 100 29 8,125
10:44:53 7,670 ▲ 90 133 8,096
10:44:53 7,670 ▲ 90 1,000 7,963
10:44:40 7,670 ▲ 90 16 6,963
10:44:33 7,670 ▲ 90 28 6,947
10:44:23 7,660 ▲ 80 268 6,919
10:43:59 7,660 ▲ 80 3 6,651
10:43:39 7,650 ▲ 70 4 6,648
10:42:09 7,660 ▲ 80 1 6,644
10:41:43 7,650 ▲ 70 130 6,643
10:39:23 7,650 ▲ 70 100 6,513
10:38:31 7,660 ▲ 80 1 6,413
10:35:50 7,650 ▲ 70 10 6,412
10:32:28 7,660 ▲ 80 1 6,402
10:30:49 7,660 ▲ 80 100 6,401
10:28:15 7,660 ▲ 80 1 6,301
10:21:29 7,660 ▲ 80 42 6,300
10:18:59 7,660 ▲ 80 9 6,258
10:18:48 7,670 ▲ 90 1 6,249
10:18:34 7,670 ▲ 90 1 6,248
10:18:21 7,660 ▲ 80 7 6,247
10:18:21 7,660 ▲ 80 20 6,240
10:15:08 7,660 ▲ 80 7 6,220
10:13:01 7,670 ▲ 90 1 6,213
10:10:04 7,660 ▲ 80 5 6,212
10:09:13 7,660 ▲ 80 71 6,207
10:09:00 7,660 ▲ 80 9 6,136
10:08:53 7,660 ▲ 80 8 6,127
10:08:53 7,660 ▲ 80 56 6,119
10:08:46 7,660 ▲ 80 340 6,063
10:08:46 7,660 ▲ 80 43 5,723
10:08:37 7,660 ▲ 80 22 5,680
10:08:27 7,660 ▲ 80 3 5,658
10:06:39 7,650 ▲ 70 110 5,655
10:03:56 7,650 ▲ 70 60 5,545
10:03:27 7,660 ▲ 80 1 5,485
09:59:07 7,650 ▲ 70 100 5,484
09:58:34 7,650 ▲ 70 53 5,384
09:57:46 7,640 ▲ 60 16 5,331
09:55:41 7,650 ▲ 70 5 5,315
09:47:22 7,640 ▲ 60 43 5,310
09:47:22 7,650 ▲ 70 7 5,267
09:47:21 7,650 ▲ 70 5 5,260
09:46:04 7,650 ▲ 70 1 5,255
09:46:04 7,650 ▲ 70 4 5,254
09:45:52 7,650 ▲ 70 1 5,250
09:44:43 7,660 ▲ 80 252 5,249
09:44:43 7,660 ▲ 80 75 4,997
09:44:14 7,660 ▲ 80 338 4,922
09:42:54 7,650 ▲ 70 50 4,584
09:41:40 7,670 ▲ 90 1 4,534
09:41:32 7,650 ▲ 70 1 4,533
09:40:15 7,650 ▲ 70 16 4,532
09:39:55 7,660 ▲ 80 200 4,516
09:39:53 7,650 ▲ 70 6 4,316
09:39:42 7,650 ▲ 70 100 4,310
09:39:35 7,650 ▲ 70 20 4,210
09:39:00 7,650 ▲ 70 1,000 4,190
09:38:23 7,650 ▲ 70 50 3,190
09:37:56 7,650 ▲ 70 116 3,140
09:37:56 7,650 ▲ 70 44 3,024
09:37:48 7,650 ▲ 70 248 2,980
09:36:37 7,650 ▲ 70 1 2,732
09:36:27 7,670 ▲ 90 1 2,731
09:35:59 7,640 ▲ 60 50 2,730
09:33:08 7,640 ▲ 60 1 2,680
09:32:58 7,640 ▲ 60 2 2,679
09:32:48 7,640 ▲ 60 2 2,677
09:32:38 7,640 ▲ 60 2 2,675
09:32:28 7,640 ▲ 60 2 2,673
09:32:17 7,640 ▲ 60 1 2,671
09:32:16 7,660 ▲ 80 259 2,670
09:32:07 7,640 ▲ 60 2 2,411
09:32:05 7,660 ▲ 80 1 2,409
09:31:09 7,650 ▲ 70 497 2,408
09:31:09 7,640 ▲ 60 287 1,911
09:28:03 7,640 ▲ 60 1 1,624
09:28:03 7,640 ▲ 60 30 1,623
09:27:54 7,620 ▲ 40 15 1,593
09:26:58 7,620 ▲ 40 180 1,578
09:26:12 7,640 ▲ 60 1 1,398
09:23:03 7,640 ▲ 60 1 1,397
09:22:20 7,640 ▲ 60 39 1,396
09:19:51 7,640 ▲ 60 16 1,357
09:19:41 7,640 ▲ 60 1 1,341
09:19:40 7,640 ▲ 60 32 1,340
09:19:27 7,640 ▲ 60 3 1,308
09:18:40 7,640 ▲ 60 1 1,305
09:18:40 7,640 ▲ 60 10 1,304
09:18:28 7,640 ▲ 60 15 1,294
09:18:25 7,640 ▲ 60 1 1,279
09:15:27 7,640 ▲ 60 24 1,278
09:12:44 7,640 ▲ 60 226 1,254
09:12:33 7,640 ▲ 60 2 1,028
09:12:22 7,640 ▲ 60 2 1,026
09:12:21 7,640 ▲ 60 770 1,024
09:12:03 7,640 ▲ 60 11 254
09:09:35 7,640 ▲ 60 2 243
09:07:20 7,640 ▲ 60 10 241
09:00:30 7,640 ▲ 60 231 231

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.