영풍제지
(006740)
코스피
종이,목재
액면가 500원
  10.15 15:59

3,435 (3,440)   [시가/고가/저가] 3,440 / 3,485 / 3,370 
전일비/등락률 ▼ 5 (-0.15%) 매도호가/호가잔량 3,435 / 1,865
거래량/전일동시간대비 37,582 /▼ 47,585 매수호가/호가잔량 3,430 / 16
상한가/하한가 4,470 / 2,410 총매도/총매수잔량 5,061 / 7,598

매도잔량 호가 매수잔량
591 3,480 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
55 3,475
500 3,470
1 3,465
500 3,460
1 3,455
555 3,450
500 3,445
493 3,440
1,865 3,435
 
3,430 16
3,425 506
3,390 295
3,380 170
3,375 303
3,370 2,004
3,365 101
3,360 201
3,355 413
3,350 3,589
 
총매도잔량 순매수잔량 총매수잔량
5,061 2,537 7,598
시간외잔량 시간외잔량
0 0
 
영풍제지 006740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,145.12 (-16.73)    FUTURE 277.90 (-2.30)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,435 ▼ 5 3,038 37,582
15:19:43 3,435 ▼ 5 1 34,544
15:19:42 3,390 ▼ 50 1 34,543
15:19:23 3,435 ▼ 5 1 34,542
15:19:14 3,435 ▼ 5 1 34,541
15:19:09 3,390 ▼ 50 1 34,540
15:19:02 3,435 ▼ 5 1 34,539
15:18:50 3,380 ▼ 60 6 34,538
15:18:25 3,435 ▼ 5 1 34,532
15:18:15 3,380 ▼ 60 1 34,531
15:17:31 3,380 ▼ 60 19 34,530
15:17:31 3,400 ▼ 40 4 34,511
15:17:10 3,400 ▼ 40 1 34,507
15:17:09 3,380 ▼ 60 70 34,506
15:17:09 3,380 ▼ 60 120 34,436
15:17:08 3,400 ▼ 40 13 34,316
15:17:08 3,400 ▼ 40 11 34,303
15:17:08 3,400 ▼ 40 4 34,292
15:17:07 3,400 ▼ 40 2,000 34,288
15:15:47 3,435 ▼ 5 1 32,288
15:15:37 3,400 ▼ 40 2 32,287
15:15:14 3,435 ▼ 5 1 32,285
15:14:54 3,420 ▼ 20 5 32,284
15:14:32 3,420 ▼ 20 1 32,279
15:14:22 3,420 ▼ 20 1 32,278
15:13:42 3,400 ▼ 40 1 32,277
15:13:42 3,435 ▼ 5 4 32,276
15:13:36 3,435 ▼ 5 1 32,272
15:13:12 3,435 ▼ 5 1 32,271
15:12:37 3,380 ▼ 60 1 32,270
15:12:31 3,380 ▼ 60 1 32,269
15:09:23 3,405 ▼ 35 6 32,268
15:09:23 3,420 ▼ 20 10 32,262
15:09:13 3,420 ▼ 20 47 32,252
15:09:13 3,420 ▼ 20 10 32,205
15:08:50 3,420 ▼ 20 3 32,195
15:07:50 3,405 ▼ 35 64 32,192
14:57:25 3,395 ▼ 45 1 32,128
14:57:25 3,390 ▼ 50 1 32,127
14:57:07 3,380 ▼ 60 2 32,126
14:55:41 3,375 ▼ 65 3 32,124
14:55:41 3,375 ▼ 65 52 32,121
14:55:37 3,370 ▼ 70 50 32,069
14:55:36 3,375 ▼ 65 100 32,019
14:55:21 3,370 ▼ 70 79 31,919
14:55:21 3,375 ▼ 65 203 31,840
14:55:15 3,375 ▼ 65 697 31,637
14:55:15 3,380 ▼ 60 68 30,940
14:55:10 3,380 ▼ 60 32 30,872
14:54:48 3,380 ▼ 60 14 30,840
14:54:32 3,380 ▼ 60 4 30,826
14:54:32 3,380 ▼ 60 23 30,822
14:54:32 3,380 ▼ 60 59 30,799
14:54:04 3,375 ▼ 65 156 30,740
14:54:04 3,375 ▼ 65 321 30,584
14:54:03 3,380 ▼ 60 661 26,370
14:54:03 3,375 ▼ 65 3,893 30,263
14:54:03 3,385 ▼ 55 446 25,709
14:53:46 3,385 ▼ 55 68 25,263
14:53:46 3,385 ▼ 55 81 25,195
14:53:46 3,385 ▼ 55 7 25,114
14:53:45 3,390 ▼ 50 695 25,107
14:53:31 3,390 ▼ 50 3 24,412
14:53:31 3,395 ▼ 45 181 24,409
14:53:31 3,400 ▼ 40 54 24,228
14:45:10 3,435 ▼ 5 1 24,174
14:44:50 3,400 ▼ 40 246 24,173
14:42:26 3,395 ▼ 45 1 23,927
14:37:57 3,395 ▼ 45 77 23,926
14:36:38 3,395 ▼ 45 18 23,849
14:36:38 3,395 ▼ 45 58 23,831
14:36:38 3,400 ▼ 40 762 23,773
14:32:19 3,420 ▼ 20 4 23,011
14:22:46 3,400 ▼ 40 30 23,007
14:20:57 3,390 ▼ 50 34 22,977
14:19:54 3,390 ▼ 50 1 22,943
14:19:06 3,390 ▼ 50 25 22,942
14:17:53 3,390 ▼ 50 2 22,917
14:13:48 3,390 ▼ 50 2 22,915
14:13:46 3,390 ▼ 50 205 22,913
14:13:46 3,390 ▼ 50 59 22,708
14:13:45 3,400 ▼ 40 260 22,649
14:13:45 3,400 ▼ 40 4,800 22,389
14:13:45 3,405 ▼ 35 200 17,589
14:12:41 3,405 ▼ 35 78 17,389
14:12:40 3,410 ▼ 30 1 17,311
14:12:40 3,415 ▼ 25 1 17,310
14:12:40 3,420 ▼ 20 1 17,309
14:12:40 3,425 ▼ 15 1 17,308
14:12:40 3,435 ▼ 5 322 17,307
14:12:40 3,435 ▼ 5 400 16,985
13:54:48 3,435 ▼ 5 1 16,585
13:54:46 3,440  0 4 16,584
13:52:41 3,440  0 11 16,580
13:52:26 3,440  0 1 16,569
13:51:02 3,440  0 49 16,568
13:50:52 3,435 ▼ 5 2 16,519
13:50:52 3,440  0 3 16,517
13:50:52 3,440  0 4 16,514
13:50:52 3,440  0 200 16,510
13:50:10 3,435 ▼ 5 1 16,310
13:50:10 3,435 ▼ 5 81 16,309
13:50:10 3,430 ▼ 10 60 16,228
13:32:07 3,430 ▼ 10 3 16,168
13:32:07 3,430 ▼ 10 1 16,165
13:04:53 3,400 ▼ 40 56 16,164
13:04:52 3,390 ▼ 50 1 16,108
13:04:52 3,395 ▼ 45 4 16,107
13:04:48 3,390 ▼ 50 2 16,103
13:04:48 3,390 ▼ 50 64 16,101
13:04:47 3,395 ▼ 45 69 16,037
13:04:47 3,395 ▼ 45 9 15,968
13:04:47 3,400 ▼ 40 944 15,959
13:04:17 3,400 ▼ 40 1 15,015
13:04:17 3,400 ▼ 40 86 15,014
13:04:16 3,400 ▼ 40 10 14,928
13:04:16 3,400 ▼ 40 946 14,918
13:04:16 3,425 ▼ 15 54 13,972
12:59:54 3,440  0 1 13,918
12:57:27 3,425 ▼ 15 1 13,917
12:56:49 3,430 ▼ 10 19 13,916
12:56:10 3,440  0 2 13,897
12:55:54 3,430 ▼ 10 18 13,895
12:55:41 3,430 ▼ 10 31 13,877
12:55:35 3,430 ▼ 10 20 13,846
12:37:18 3,425 ▼ 15 2 13,826
12:35:49 3,425 ▼ 15 4 13,824
12:19:31 3,430 ▼ 10 1 13,820
12:11:23 3,400 ▼ 40 16 13,819
12:09:28 3,400 ▼ 40 7 13,803
12:01:12 3,400 ▼ 40 120 13,796
12:01:07 3,395 ▼ 45 108 13,676
12:01:07 3,395 ▼ 45 134 13,568
12:01:06 3,405 ▼ 35 455 12,247
12:01:06 3,400 ▼ 40 1,187 13,434
12:01:06 3,410 ▼ 30 255 11,792
11:57:43 3,410 ▼ 30 2 11,537
11:57:37 3,410 ▼ 30 85 11,535
11:57:37 3,415 ▼ 25 99 11,450
11:57:37 3,425 ▼ 15 16 11,351
11:54:24 3,425 ▼ 15 1 11,335
11:54:02 3,425 ▼ 15 58 11,334
11:54:02 3,425 ▼ 15 29 11,276
11:54:02 3,420 ▼ 20 7 11,247
11:54:01 3,420 ▼ 20 237 11,240
11:54:01 3,425 ▼ 15 264 11,003
11:54:01 3,430 ▼ 10 161 10,739
11:54:01 3,435 ▼ 5 3 10,578
11:54:01 3,440  0 42 10,575
11:37:31 3,440  0 1 10,533
11:37:31 3,450 ▲ 10 138 10,532
11:35:11 3,450 ▲ 10 3 10,394
11:35:11 3,445 ▲ 5 1 10,391
11:35:11 3,450 ▲ 10 18 10,390
11:32:36 3,450 ▲ 10 4 10,372
11:32:36 3,460 ▲ 20 343 10,314
11:32:36 3,450 ▲ 10 54 10,368
11:32:36 3,465 ▲ 25 3 9,971
11:17:54 3,465 ▲ 25 2 9,968
11:16:17 3,460 ▲ 20 1 9,966
11:15:49 3,460 ▲ 20 35 9,965
11:15:19 3,465 ▲ 25 7 9,930
11:15:19 3,465 ▲ 25 1 9,923
11:15:19 3,465 ▲ 25 52 9,922
11:15:18 3,470 ▲ 30 8 9,870
11:15:17 3,470 ▲ 30 3 9,862
11:15:17 3,470 ▲ 30 300 9,859
11:06:41 3,475 ▲ 35 143 9,559
11:06:36 3,475 ▲ 35 20 9,416
11:06:11 3,475 ▲ 35 20 9,396
11:05:24 3,470 ▲ 30 214 9,376
11:02:33 3,465 ▲ 25 50 9,162
10:58:26 3,460 ▲ 20 1 9,112
10:58:25 3,460 ▲ 20 63 9,111
10:58:25 3,460 ▲ 20 1 9,048
10:58:25 3,460 ▲ 20 322 9,047
10:58:25 3,455 ▲ 15 46 8,725
10:57:37 3,450 ▲ 10 1 8,679
10:51:42 3,450 ▲ 10 10 8,678
10:49:50 3,455 ▲ 15 2 8,668
10:30:00 3,450 ▲ 10 6 8,666
10:29:57 3,450 ▲ 10 10 8,660
10:29:54 3,450 ▲ 10 6 8,650
10:29:54 3,450 ▲ 10 4 8,644
10:29:52 3,450 ▲ 10 1 8,640
10:28:54 3,455 ▲ 15 7 8,639
10:26:48 3,460 ▲ 20 1 8,632
10:26:08 3,460 ▲ 20 1 8,631
10:13:04 3,410 ▼ 30 2 8,630
10:13:04 3,410 ▼ 30 209 8,628
10:05:42 3,460 ▲ 20 2 8,419
09:56:12 3,470 ▲ 30 1 8,417
09:51:20 3,475 ▲ 35 23 8,416
09:51:20 3,470 ▲ 30 197 8,393
09:49:18 3,485 ▲ 45 1 8,196
09:49:18 3,395 ▼ 45 62 8,195
09:49:17 3,415 ▼ 25 532 8,133
09:49:08 3,410 ▼ 30 3 7,601
09:46:39 3,410 ▼ 30 1 7,598
09:37:11 3,400 ▼ 40 493 7,597
09:35:14 3,395 ▼ 45 10 7,104
09:35:14 3,400 ▼ 40 963 7,094
09:31:15 3,395 ▼ 45 10 6,131
09:30:47 3,395 ▼ 45 1 6,121
09:30:18 3,395 ▼ 45 38 6,120
09:30:18 3,395 ▼ 45 101 6,082
09:30:17 3,400 ▼ 40 3,001 5,981
09:30:17 3,405 ▼ 35 248 2,980
09:25:47 3,405 ▼ 35 6 2,732
09:25:24 3,410 ▼ 30 200 2,726
09:25:17 3,405 ▼ 35 3 2,526
09:25:03 3,410 ▼ 30 100 2,523
09:23:53 3,405 ▼ 35 20 2,423
09:23:47 3,405 ▼ 35 3 2,403
09:23:23 3,410 ▼ 30 100 2,400
09:14:04 3,410 ▼ 30 1 2,300
09:09:05 3,415 ▼ 25 1 2,299
09:08:18 3,420 ▼ 20 1 2,298
09:08:18 3,425 ▼ 15 1 2,297
09:07:57 3,430 ▼ 10 1 2,296
09:07:45 3,425 ▼ 15 1 2,295
09:07:16 3,430 ▼ 10 1 2,294
09:06:31 3,380 ▼ 60 800 2,293
09:06:31 3,390 ▼ 50 1,200 1,493
09:01:39 3,430 ▼ 10 290 293
09:00:23 3,440  0 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12 ▼ 16.73 -0.77%
코스닥 718.87 ▼ 12.63 -1.73%
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.