영풍제지
(006740)
코스피
종이,목재
액면가 500원
  10.23 15:59

2,505 (2,535)   [시가/고가/저가] 2,530 / 2,550 / 2,500 
전일비/등락률 ▼ 30 (-1.18%) 매도호가/호가잔량 2,515 / 16
거래량/전일동시간대비 68,613 /▼ 56,126 매수호가/호가잔량 2,505 / 1,020
상한가/하한가 3,295 / 1,775 총매도/총매수잔량 16,937 / 21,800

매도잔량 호가 매수잔량
1,000 2,570 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
500 2,565
300 2,560
201 2,555
1,426 2,550
2,098 2,545
4,291 2,540
5,000 2,535
2,105 2,525
16 2,515
 
2,505 1,020
2,500 2,047
2,495 1,001
2,490 2,942
2,485 1,051
2,480 4,082
2,475 9,093
2,470 561
2,465 1
2,460 2
 
총매도잔량 순매수잔량 총매수잔량
16,937 4,863 21,800
시간외잔량 시간외잔량
0 0
 
영풍제지 006740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,490.05 (+0.51)    FUTURE 330.40 (+0.80)   Basis: 0.95
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:53:03 2,505 ▼ 30 10 68,613
15:40:00 2,505 ▼ 30 3 68,603
15:30:30 2,505 ▼ 30 4,202 68,600
15:19:34 2,510 ▼ 25 2 64,398
15:19:24 2,520 ▼ 15 114 64,396
15:18:43 2,520 ▼ 15 1 64,282
15:18:07 2,510 ▼ 25 600 64,281
15:16:50 2,520 ▼ 15 1 63,681
15:16:14 2,510 ▼ 25 356 63,680
15:16:14 2,515 ▼ 20 144 63,324
15:15:38 2,520 ▼ 15 1 63,180
15:15:05 2,515 ▼ 20 200 63,179
15:11:06 2,520 ▼ 15 111 62,979
15:10:51 2,520 ▼ 15 111 62,868
15:10:47 2,520 ▼ 15 111 62,757
15:09:53 2,515 ▼ 20 100 62,646
15:09:48 2,515 ▼ 20 1 62,546
15:08:13 2,520 ▼ 15 33 62,545
15:08:06 2,520 ▼ 15 111 62,512
15:07:28 2,520 ▼ 15 47 62,401
15:06:26 2,520 ▼ 15 100 62,354
15:05:27 2,515 ▼ 20 1 62,254
15:03:03 2,510 ▼ 25 499 62,253
15:02:26 2,510 ▼ 25 100 61,754
15:02:12 2,510 ▼ 25 1 61,654
15:02:11 2,510 ▼ 25 1 61,653
15:02:09 2,510 ▼ 25 1 61,652
15:02:07 2,510 ▼ 25 1 61,651
15:02:04 2,510 ▼ 25 1 61,650
15:01:59 2,510 ▼ 25 37 61,649
15:01:33 2,510 ▼ 25 1,000 61,612
15:01:24 2,510 ▼ 25 500 60,612
14:59:29 2,510 ▼ 25 14 60,112
14:56:47 2,510 ▼ 25 1 60,098
14:55:50 2,510 ▼ 25 888 60,097
14:55:17 2,510 ▼ 25 700 59,209
14:55:17 2,515 ▼ 20 3 58,509
14:55:01 2,515 ▼ 20 7 58,506
14:55:00 2,515 ▼ 20 10 58,499
14:54:58 2,515 ▼ 20 10 58,489
14:54:33 2,515 ▼ 20 500 58,479
14:53:58 2,515 ▼ 20 1,471 57,979
14:53:58 2,520 ▼ 15 2 56,508
14:52:09 2,525 ▼ 10 1 56,506
14:51:22 2,515 ▼ 20 1 56,505
14:48:29 2,525 ▼ 10 1 56,504
14:48:29 2,520 ▼ 15 1 56,503
14:47:43 2,515 ▼ 20 16 56,502
14:46:36 2,515 ▼ 20 1 56,486
14:46:24 2,510 ▼ 25 860 56,485
14:45:52 2,515 ▼ 20 958 53,742
14:45:52 2,510 ▼ 25 1,883 55,625
14:45:52 2,520 ▼ 15 199 52,784
14:30:50 2,525 ▼ 10 125 52,585
14:30:07 2,525 ▼ 10 23 52,460
14:27:34 2,525 ▼ 10 2 52,437
14:27:21 2,525 ▼ 10 1 52,435
14:25:42 2,530 ▼ 5 41 52,434
14:23:11 2,535  0 1 52,393
14:22:51 2,535  0 1 52,392
14:22:38 2,530 ▼ 5 1 52,391
14:20:08 2,530 ▼ 5 1 52,390
14:17:35 2,530 ▼ 5 200 52,389
14:15:41 2,530 ▼ 5 500 52,189
14:12:30 2,535  0 142 51,689
14:12:03 2,535  0 1 51,547
14:12:03 2,535  0 1,000 51,546
14:12:03 2,530 ▼ 5 453 50,546
14:12:03 2,525 ▼ 10 1,404 50,093
14:09:14 2,520 ▼ 15 247 48,689
14:08:05 2,520 ▼ 15 100 48,442
13:57:55 2,520 ▼ 15 135 48,342
13:47:48 2,520 ▼ 15 20 48,207
13:47:33 2,520 ▼ 15 1 48,187
13:47:27 2,515 ▼ 20 34 48,186
13:46:43 2,515 ▼ 20 1 48,152
13:46:40 2,515 ▼ 20 1 48,151
13:46:36 2,515 ▼ 20 1 48,150
13:46:28 2,515 ▼ 20 1 48,149
13:46:21 2,510 ▼ 25 118 48,148
13:46:12 2,510 ▼ 25 1 48,030
13:44:19 2,500 ▼ 35 2,916 48,029
13:44:19 2,505 ▼ 30 84 45,113
13:44:14 2,505 ▼ 30 2,000 45,029
13:44:07 2,510 ▼ 25 2,334 43,029
13:44:07 2,515 ▼ 20 547 40,695
13:43:57 2,515 ▼ 20 613 40,148
13:39:20 2,525 ▼ 10 10 39,535
13:36:35 2,525 ▼ 10 599 39,525
13:27:48 2,530 ▼ 5 1 38,926
13:27:43 2,530 ▼ 5 1 38,925
13:27:37 2,530 ▼ 5 1 38,924
13:27:31 2,525 ▼ 10 198 38,923
13:27:31 2,525 ▼ 10 500 38,725
13:27:31 2,525 ▼ 10 500 38,225
13:27:29 2,525 ▼ 10 1 37,725
13:27:24 2,525 ▼ 10 1 37,724
13:27:20 2,525 ▼ 10 1 37,723
13:27:13 2,525 ▼ 10 1 37,722
13:27:07 2,525 ▼ 10 1 37,721
13:27:01 2,525 ▼ 10 1 37,720
13:26:55 2,525 ▼ 10 1 37,719
13:26:48 2,525 ▼ 10 1 37,718
13:22:21 2,515 ▼ 20 220 37,717
13:19:18 2,525 ▼ 10 798 37,497
13:14:56 2,525 ▼ 10 1 36,699
12:53:20 2,525 ▼ 10 1 36,698
12:47:26 2,510 ▼ 25 100 36,697
12:38:20 2,510 ▼ 25 78 36,597
12:38:20 2,515 ▼ 20 922 36,519
12:38:08 2,515 ▼ 20 672 35,597
12:37:49 2,520 ▼ 15 10 34,925
12:35:30 2,520 ▼ 15 318 34,915
12:23:41 2,530 ▼ 5 1 34,597
12:22:21 2,515 ▼ 20 1,999 34,596
12:22:21 2,520 ▼ 15 1 32,597
12:20:26 2,530 ▼ 5 1 32,596
12:11:42 2,515 ▼ 20 6 32,595
12:08:59 2,515 ▼ 20 2,066 32,589
12:08:59 2,520 ▼ 15 934 30,523
12:02:43 2,525 ▼ 10 88 29,589
11:53:41 2,525 ▼ 10 1 29,501
11:38:01 2,520 ▼ 15 276 29,500
11:35:29 2,515 ▼ 20 1 29,224
11:32:59 2,515 ▼ 20 1 29,223
11:31:25 2,520 ▼ 15 10 29,222
11:29:59 2,515 ▼ 20 1 29,212
11:27:29 2,515 ▼ 20 1 29,211
11:26:16 2,520 ▼ 15 50 29,210
11:24:04 2,520 ▼ 15 173 29,160
11:22:49 2,520 ▼ 15 500 28,987
11:22:26 2,520 ▼ 15 1,300 28,487
11:22:23 2,520 ▼ 15 175 27,187
11:22:02 2,520 ▼ 15 1,162 27,012
11:22:02 2,525 ▼ 10 2 25,850
11:18:28 2,530 ▼ 5 1 25,848
11:14:36 2,525 ▼ 10 2 25,847
11:14:22 2,525 ▼ 10 80 25,845
11:14:17 2,525 ▼ 10 100 25,765
11:14:02 2,525 ▼ 10 500 25,665
11:10:20 2,525 ▼ 10 7,318 25,165
11:10:13 2,530 ▼ 5 1,381 17,847
10:58:52 2,540 ▲ 5 1 16,466
10:55:14 2,530 ▼ 5 849 16,465
10:55:14 2,535  0 39 15,616
10:52:46 2,535  0 1 15,577
10:43:33 2,540 ▲ 5 1,233 15,576
10:41:47 2,545 ▲ 10 15 14,343
10:39:55 2,540 ▲ 5 785 14,328
10:27:24 2,540 ▲ 5 100 13,543
10:24:36 2,540 ▲ 5 1 13,443
10:16:45 2,540 ▲ 5 1 13,442
10:13:34 2,540 ▲ 5 10 13,441
10:13:12 2,530 ▼ 5 1,000 13,431
10:10:08 2,545 ▲ 10 1 12,431
10:09:25 2,545 ▲ 10 1 12,430
10:07:44 2,530 ▼ 5 500 12,429
10:07:06 2,530 ▼ 5 461 11,929
10:06:22 2,545 ▲ 10 1 11,468
10:06:10 2,530 ▼ 5 181 11,467
10:05:57 2,535  0 19 11,286
10:02:08 2,550 ▲ 15 1 11,267
10:01:29 2,535  0 961 11,266
09:55:31 2,545 ▲ 10 11 10,305
09:53:47 2,535  0 98 10,294
09:53:09 2,535  0 498 10,196
09:53:09 2,540 ▲ 5 502 9,698
09:51:34 2,550 ▲ 15 10 9,196
09:49:22 2,545 ▲ 10 45 9,186
09:49:10 2,550 ▲ 15 28 9,141
09:44:06 2,550 ▲ 15 2 9,113
09:44:06 2,550 ▲ 15 2 9,111
09:44:06 2,545 ▲ 10 1 9,108
09:44:06 2,550 ▲ 15 1 9,109
09:43:56 2,535  0 612 9,107
09:43:56 2,540 ▲ 5 388 8,495
09:42:39 2,545 ▲ 10 196 8,107
09:42:00 2,550 ▲ 15 10 7,911
09:41:41 2,550 ▲ 15 40 7,901
09:39:25 2,550 ▲ 15 200 7,861
09:38:33 2,550 ▲ 15 1 7,661
09:38:24 2,540 ▲ 5 2 7,660
09:38:24 2,540 ▲ 5 620 7,658
09:38:24 2,535  0 40 7,038
09:37:44 2,525 ▼ 10 383 6,998
09:37:44 2,530 ▼ 5 617 6,615
09:36:32 2,535  0 110 5,998
09:35:32 2,535  0 8 5,888
09:27:17 2,535  0 1 5,880
09:26:52 2,535  0 1 5,879
09:22:25 2,520 ▼ 15 483 5,878
09:18:25 2,520 ▼ 15 182 5,395
09:18:25 2,525 ▼ 10 1,343 5,213
09:18:25 2,530 ▼ 5 200 3,870
09:16:30 2,535  0 1,708 3,670
09:16:30 2,540 ▲ 5 280 1,962
09:15:15 2,535  0 200 1,682
09:08:58 2,540 ▲ 5 12 1,482
09:07:14 2,540 ▲ 5 1 1,470
09:06:31 2,535  0 40 1,469
09:05:29 2,520 ▼ 15 100 1,429
09:05:10 2,535  0 100 1,329
09:04:55 2,535  0 360 1,229
09:03:42 2,525 ▼ 10 23 668
09:03:42 2,520 ▼ 15 201 869
09:03:42 2,530 ▼ 5 161 645
09:02:24 2,530 ▼ 5 4 484
09:02:13 2,530 ▼ 5 1 480
09:01:42 2,530 ▼ 5 437 479
09:00:28 2,530 ▼ 5 1 42
09:00:27 2,530 ▼ 5 10 41
09:00:25 2,530 ▼ 5 31 31

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.23 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,490.05 ▲ 0.51 0.02%
코스닥 675.86 ▲ 2.91 0.43%
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.