CJ씨푸드1우
(011155)
코스피
음식료품
액면가 500원
  05.26 15:59

28,600 (29,050)   [시가/고가/저가] 29,050 / 29,500 / 28,600 
전일비/등락률 ▼ 450 (-1.55%) 매도호가/호가잔량 28,700 / 333
거래량/전일동시간대비 8,854 /▼ 1,743 매수호가/호가잔량 28,600 / 123
상한가/하한가 37,750 / 20,350 총매도/총매수잔량 2,006 / 469

매도잔량 호가 매수잔량
234 29,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
345 29,100
213 29,050
430 29,000
300 28,950
93 28,900
1 28,850
56 28,800
1 28,750
333 28,700
 
28,600 123
28,550 28
28,500 15
28,450 129
28,400 88
28,350 24
28,300 12
28,250 8
28,200 32
28,150 10
 
총매도잔량 순매수잔량 총매수잔량
2,006 -1,537 469
시간외잔량 시간외잔량
0 33
 
CJ씨푸드1우 011155
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,355.30 (+12.37)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:43:15 28,600 ▼ 450 17 8,854
15:30:15 28,600 ▼ 450 62 8,837
15:19:46 28,700 ▼ 350 1 8,775
15:17:02 28,600 ▼ 450 1 8,774
15:16:09 28,700 ▼ 350 1 8,773
15:15:28 28,600 ▼ 450 229 8,772
15:13:20 28,650 ▼ 400 7 8,543
15:13:19 28,650 ▼ 400 30 8,536
15:12:05 28,650 ▼ 400 1 8,506
15:10:40 28,650 ▼ 400 1 8,505
15:09:41 28,650 ▼ 400 5 8,504
15:09:34 28,650 ▼ 400 34 8,499
15:09:33 28,650 ▼ 400 1 8,465
15:06:45 28,700 ▼ 350 1 8,464
15:04:56 28,650 ▼ 400 10 8,463
15:02:55 28,700 ▼ 350 1 8,453
15:02:13 28,650 ▼ 400 114 8,452
15:01:27 28,700 ▼ 350 30 8,338
15:00:24 28,700 ▼ 350 1 8,308
14:57:47 28,650 ▼ 400 15 8,307
14:57:13 28,650 ▼ 400 15 8,292
14:55:33 28,700 ▼ 350 1 8,277
14:54:53 28,700 ▼ 350 2 8,276
14:54:16 28,700 ▼ 350 5 8,274
14:37:49 28,700 ▼ 350 1 8,269
14:37:47 28,650 ▼ 400 50 8,268
14:36:40 28,650 ▼ 400 13 8,218
14:34:01 28,700 ▼ 350 5 8,205
14:33:37 28,750 ▼ 300 50 8,200
14:33:29 28,700 ▼ 350 96 8,150
14:33:07 28,750 ▼ 300 7 8,054
14:29:41 28,750 ▼ 300 5 8,047
14:18:18 28,800 ▼ 250 1 8,042
14:17:49 28,750 ▼ 300 9 8,041
14:14:18 28,750 ▼ 300 10 8,032
14:14:01 28,750 ▼ 300 2 8,022
14:13:49 28,700 ▼ 350 10 8,020
14:11:56 28,700 ▼ 350 100 8,010
14:08:48 28,750 ▼ 300 1 7,910
14:06:38 28,700 ▼ 350 87 7,909
13:55:25 28,800 ▼ 250 1 7,822
13:53:48 28,750 ▼ 300 14 7,821
13:52:04 28,800 ▼ 250 10 7,807
13:51:50 28,800 ▼ 250 47 7,797
13:51:38 28,800 ▼ 250 10 7,750
13:51:22 28,800 ▼ 250 4 7,740
13:50:45 28,800 ▼ 250 10 7,736
13:41:36 28,800 ▼ 250 6 7,726
13:35:29 28,750 ▼ 300 4 7,720
13:30:19 28,750 ▼ 300 22 7,716
13:29:48 28,750 ▼ 300 18 7,694
13:24:13 28,750 ▼ 300 1 7,676
13:21:05 28,800 ▼ 250 25 7,675
13:19:06 28,700 ▼ 350 967 7,650
13:19:06 28,750 ▼ 300 151 6,683
13:17:48 28,750 ▼ 300 100 6,532
13:17:02 28,800 ▼ 250 1 6,432
13:16:12 28,800 ▼ 250 1 6,431
13:09:03 28,800 ▼ 250 46 6,430
13:09:03 28,800 ▼ 250 4 6,384
13:07:20 28,800 ▼ 250 69 6,380
12:56:34 28,750 ▼ 300 4 6,311
12:46:19 28,700 ▼ 350 538 6,307
12:46:19 28,750 ▼ 300 299 5,769
12:45:48 28,800 ▼ 250 1 5,470
12:43:50 28,750 ▼ 300 32 5,469
12:41:42 28,800 ▼ 250 97 5,437
12:33:55 28,800 ▼ 250 62 5,340
12:16:54 28,900 ▼ 150 10 5,278
12:16:25 28,800 ▼ 250 17 5,268
12:16:09 28,800 ▼ 250 10 5,251
12:15:23 28,800 ▼ 250 26 5,241
12:15:23 28,850 ▼ 200 6 5,215
12:15:17 28,850 ▼ 200 5 5,209
12:14:25 28,850 ▼ 200 10 5,204
12:10:45 28,850 ▼ 200 9 5,194
12:06:03 28,850 ▼ 200 1 5,185
11:59:04 28,950 ▼ 100 20 5,184
11:56:06 28,950 ▼ 100 1 5,164
11:49:51 28,800 ▼ 250 7 5,163
11:49:04 28,800 ▼ 250 340 5,156
11:46:54 28,800 ▼ 250 24 4,816
11:37:33 28,800 ▼ 250 52 4,792
11:37:33 28,850 ▼ 200 64 4,740
11:37:33 28,900 ▼ 150 108 4,676
11:33:16 28,950 ▼ 100 100 4,568
11:32:37 29,000 ▼ 50 93 4,468
11:31:29 29,000 ▼ 50 5 4,375
11:31:10 29,000 ▼ 50 20 4,370
11:27:32 29,000 ▼ 50 1 4,350
11:24:28 28,900 ▼ 150 2 4,349
11:23:16 28,900 ▼ 150 3 4,347
11:22:53 29,050  0 1 4,344
11:21:08 29,000 ▼ 50 1 4,343
11:21:07 29,000 ▼ 50 245 4,342
11:20:37 29,000 ▼ 50 98 4,097
11:19:21 29,000 ▼ 50 1 3,999
11:18:24 28,950 ▼ 100 7 3,998
11:16:39 29,000 ▼ 50 1 3,991
11:16:24 29,000 ▼ 50 1 3,990
11:14:17 28,950 ▼ 100 5 3,989
11:13:36 29,000 ▼ 50 13 3,984
11:12:05 28,950 ▼ 100 21 3,971
11:10:25 28,800 ▼ 250 45 3,950
11:08:18 28,800 ▼ 250 3 3,905
11:02:49 29,000 ▼ 50 1 3,902
11:01:54 28,950 ▼ 100 14 3,901
11:01:53 28,950 ▼ 100 20 3,887
10:58:49 28,950 ▼ 100 6 3,867
10:54:52 29,050  0 2 3,861
10:54:52 29,000 ▼ 50 8 3,859
10:45:29 29,050  0 109 3,851
10:45:29 29,000 ▼ 50 91 3,742
10:45:28 28,750 ▼ 300 8 3,651
10:45:28 28,800 ▼ 250 112 3,643
10:20:51 29,050  0 17 3,531
10:03:29 29,050  0 1 3,514
09:56:10 28,900 ▼ 150 16 3,513
09:55:41 28,900 ▼ 150 33 3,497
09:53:06 29,050  0 4 3,464
09:47:21 29,050  0 100 3,460
09:46:21 29,000 ▼ 50 1 3,360
09:45:28 29,100 ▲ 50 100 3,359
09:45:07 29,100 ▲ 50 1 3,259
09:44:15 28,900 ▼ 150 6 3,258
09:44:11 28,900 ▼ 150 30 3,252
09:44:05 28,900 ▼ 150 2 3,222
09:44:05 28,800 ▼ 250 98 3,220
09:43:04 28,800 ▼ 250 1 3,122
09:42:25 28,650 ▼ 400 4 3,121
09:42:25 28,700 ▼ 350 7 3,117
09:40:46 28,650 ▼ 400 12 3,110
09:40:46 28,700 ▼ 350 19 3,098
09:40:46 28,750 ▼ 300 14 3,079
09:40:16 28,800 ▼ 250 239 3,065
09:39:51 28,900 ▼ 150 17 2,826
09:39:39 28,900 ▼ 150 40 2,809
09:39:32 28,900 ▼ 150 9 2,769
09:38:45 28,900 ▼ 150 80 2,760
09:37:33 28,900 ▼ 150 11 2,680
09:37:32 28,900 ▼ 150 78 2,669
09:37:13 28,950 ▼ 100 1 2,591
09:31:24 29,000 ▼ 50 50 2,590
09:29:28 29,000 ▼ 50 47 2,540
09:29:14 29,000 ▼ 50 8 2,493
09:29:13 29,000 ▼ 50 285 2,485
09:29:12 29,000 ▼ 50 8 2,200
09:28:53 29,000 ▼ 50 15 2,192
09:27:18 29,150 ▲ 100 10 2,177
09:26:52 29,150 ▲ 100 1 2,167
09:24:49 29,100 ▲ 50 1 2,166
09:24:04 29,200 ▲ 150 10 2,165
09:23:54 29,200 ▲ 150 2 2,155
09:22:45 29,200 ▲ 150 80 2,153
09:21:46 29,000 ▼ 50 1 2,073
09:21:27 28,900 ▼ 150 3 2,072
09:21:27 28,950 ▼ 100 17 2,069
09:21:05 28,950 ▼ 100 50 2,052
09:20:55 28,950 ▼ 100 6 2,002
09:20:55 28,950 ▼ 100 71 1,996
09:20:52 28,950 ▼ 100 30 1,925
09:20:37 28,950 ▼ 100 79 1,895
09:20:15 29,000 ▼ 50 129 1,816
09:19:35 29,000 ▼ 50 1 1,687
09:18:28 29,000 ▼ 50 15 1,686
09:17:39 29,000 ▼ 50 50 1,671
09:17:39 29,050  0 5 1,621
09:17:33 29,050  0 26 1,616
09:13:32 29,200 ▲ 150 10 1,590
09:12:31 29,350 ▲ 300 5 1,580
09:12:05 29,350 ▲ 300 4 1,575
09:10:02 29,350 ▲ 300 2 1,571
09:09:38 29,400 ▲ 350 1 1,569
09:09:36 29,400 ▲ 350 5 1,568
09:09:09 29,400 ▲ 350 168 1,563
09:09:09 29,400 ▲ 350 82 1,395
09:08:51 29,150 ▲ 100 35 1,313
09:08:50 29,200 ▲ 150 29 1,278
09:08:50 29,200 ▲ 150 50 1,249
09:08:39 29,300 ▲ 250 54 1,199
09:08:39 29,350 ▲ 300 11 1,145
09:08:38 29,350 ▲ 300 218 1,134
09:08:38 29,450 ▲ 400 82 916
09:08:33 29,450 ▲ 400 10 834
09:08:31 29,450 ▲ 400 8 824
09:08:20 29,500 ▲ 450 65 816
09:08:17 29,500 ▲ 450 11 751
09:08:07 29,500 ▲ 450 50 740
09:08:04 29,450 ▲ 400 26 690
09:07:46 29,450 ▲ 400 49 664
09:07:46 29,400 ▲ 350 51 615
09:07:44 29,350 ▲ 300 10 564
09:07:42 29,350 ▲ 300 18 554
09:07:07 29,300 ▲ 250 156 536
09:07:07 29,250 ▲ 200 30 380
09:07:04 29,200 ▲ 150 25 350
09:06:54 29,200 ▲ 150 10 325
09:06:47 29,250 ▲ 200 20 315
09:06:36 29,200 ▲ 150 1 295
09:06:17 29,150 ▲ 100 230 294
09:06:17 29,100 ▲ 50 7 64
09:06:17 29,000 ▼ 50 13 57
09:06:13 29,000 ▼ 50 5 44
09:05:32 29,000 ▼ 50 2 39
09:02:36 28,750 ▼ 300 8 37
09:02:36 28,750 ▼ 300 12 29
09:02:27 29,150 ▲ 100 8 17
09:00:35 29,050  0 6 9
09:00:24 29,050  0 1 3
07:55:01 29,050  0 1 2
07:34:35 29,050  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.