계양전기우
(012205)
코스피
기계
액면가 500원
  08.18 15:59

4,200 (4,190)   [시가/고가/저가] 4,195 / 4,255 / 4,155 
전일비/등락률 ▲ 10 (0.24%) 매도호가/호가잔량 4,210 / 8
거래량/전일동시간대비 54,986 /▼ 54,073 매수호가/호가잔량 4,200 / 1,870
상한가/하한가 5,440 / 2,935 총매도/총매수잔량 2,198 / 9,861

매도잔량 호가 매수잔량
52 4,260 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
116 4,255
951 4,250
271 4,245
134 4,240
10 4,235
550 4,230
100 4,225
6 4,220
8 4,210
 
4,200 1,870
4,195 1
4,190 1,352
4,185 55
4,180 520
4,175 634
4,170 1,423
4,165 1,078
4,160 1,362
4,155 1,566
 
총매도잔량 순매수잔량 총매수잔량
2,198 7,663 9,861
시간외잔량 시간외잔량
0 500
 
계양전기우 012205
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,358.37 (-3.30)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:42:31 4,200 ▲ 10 55 54,986
15:30:18 4,200 ▲ 10 2,901 54,931
15:19:49 4,210 ▲ 20 191 52,030
15:19:17 4,210 ▲ 20 1 51,839
15:14:19 4,200 ▲ 10 1 51,838
15:13:28 4,225 ▲ 35 2 51,837
15:13:28 4,220 ▲ 30 3 51,835
15:11:07 4,200 ▲ 10 300 51,832
15:09:59 4,225 ▲ 35 5 51,532
15:09:48 4,200 ▲ 10 200 51,527
15:09:48 4,200 ▲ 10 163 51,327
15:09:21 4,200 ▲ 10 953 51,164
15:08:23 4,225 ▲ 35 1 50,211
15:08:12 4,200 ▲ 10 1,000 50,210
15:05:09 4,225 ▲ 35 1 49,210
15:04:28 4,195 ▲ 5 37 49,209
15:04:27 4,195 ▲ 5 214 49,172
15:04:27 4,205 ▲ 15 100 48,709
15:04:27 4,200 ▲ 10 249 48,958
15:04:27 4,215 ▲ 25 400 48,609
15:01:36 4,230 ▲ 40 1 48,209
15:01:23 4,220 ▲ 30 30 48,208
15:00:00 4,220 ▲ 30 398 48,178
14:59:15 4,220 ▲ 30 1 47,780
14:59:12 4,200 ▲ 10 1 47,779
14:59:05 4,220 ▲ 30 1 47,778
14:58:33 4,215 ▲ 25 142 47,777
14:50:06 4,215 ▲ 25 411 47,635
14:49:51 4,215 ▲ 25 4 47,224
14:49:35 4,200 ▲ 10 7 47,220
14:49:09 4,215 ▲ 25 199 47,213
14:49:09 4,210 ▲ 20 101 47,014
14:49:02 4,210 ▲ 20 1 46,913
14:48:18 4,200 ▲ 10 100 46,912
14:47:19 4,200 ▲ 10 95 46,812
14:46:58 4,200 ▲ 10 3 46,717
14:46:56 4,200 ▲ 10 2 46,714
14:44:51 4,200 ▲ 10 56 46,712
14:44:38 4,200 ▲ 10 44 46,656
14:39:30 4,215 ▲ 25 1 46,612
14:39:20 4,210 ▲ 20 19 46,611
14:39:13 4,200 ▲ 10 1 46,592
14:39:11 4,210 ▲ 20 24 46,591
14:39:04 4,210 ▲ 20 300 46,567
14:38:37 4,210 ▲ 20 193 46,267
14:35:19 4,215 ▲ 25 380 46,074
14:34:33 4,215 ▲ 25 2 45,694
14:34:15 4,215 ▲ 25 1 45,692
14:32:42 4,210 ▲ 20 259 45,691
14:32:41 4,210 ▲ 20 99 45,432
14:32:16 4,210 ▲ 20 659 45,333
14:32:16 4,205 ▲ 15 879 44,674
14:31:00 4,205 ▲ 15 41 43,795
14:30:38 4,205 ▲ 15 35 43,754
14:30:21 4,205 ▲ 15 39 43,719
14:30:14 4,205 ▲ 15 55 43,680
14:30:05 4,205 ▲ 15 81 43,625
14:29:45 4,205 ▲ 15 142 43,544
14:29:14 4,205 ▲ 15 61 43,402
14:28:55 4,205 ▲ 15 106 43,341
14:28:23 4,200 ▲ 10 226 43,235
14:26:48 4,195 ▲ 5 21 43,009
14:18:24 4,200 ▲ 10 4 42,988
14:17:31 4,200 ▲ 10 1 42,984
14:17:18 4,180 ▼ 10 73 42,983
14:17:18 4,185 ▼ 5 70 42,910
14:17:18 4,190  0 82 42,840
14:15:12 4,200 ▲ 10 1 42,758
14:14:27 4,195 ▲ 5 30 42,757
14:13:45 4,200 ▲ 10 1 42,727
14:13:45 4,195 ▲ 5 29 42,726
14:13:23 4,195 ▲ 5 1 42,697
14:12:57 4,190  0 100 42,696
14:12:41 4,195 ▲ 5 190 42,596
14:12:41 4,190  0 30 42,406
14:12:28 4,190  0 30 42,376
14:08:45 4,195 ▲ 5 10 42,346
14:07:24 4,190  0 50 42,336
14:06:55 4,190  0 200 42,286
14:06:33 4,180 ▼ 10 67 42,086
14:06:32 4,180 ▼ 10 1,033 42,019
14:06:03 4,190  0 50 40,986
14:06:03 4,185 ▼ 5 50 40,936
14:05:50 4,185 ▼ 5 50 40,886
14:05:42 4,190  0 100 40,836
14:05:12 4,180 ▼ 10 120 40,736
14:04:56 4,180 ▼ 10 150 40,616
14:03:56 4,180 ▼ 10 168 40,466
14:03:56 4,190  0 10 40,296
14:03:56 4,185 ▼ 5 2 40,298
13:45:43 4,205 ▲ 15 1 40,286
13:45:33 4,185 ▼ 5 8 40,285
13:45:28 4,185 ▼ 5 200 40,277
13:45:22 4,185 ▼ 5 1 40,077
13:45:13 4,185 ▼ 5 42 40,076
13:45:13 4,185 ▼ 5 17 40,034
13:45:03 4,185 ▼ 5 94 40,017
13:45:01 4,185 ▼ 5 29 39,923
13:44:35 4,190  0 1,151 39,894
13:43:55 4,195 ▲ 5 50 38,743
13:43:27 4,195 ▲ 5 25 38,693
13:43:26 4,200 ▲ 10 200 38,668
13:43:05 4,200 ▲ 10 150 38,468
13:40:20 4,205 ▲ 15 1 38,318
13:40:20 4,200 ▲ 10 5 38,317
13:40:03 4,200 ▲ 10 5 38,312
13:39:19 4,205 ▲ 15 1 38,307
13:30:06 4,200 ▲ 10 48 38,306
13:28:26 4,200 ▲ 10 100 38,258
13:27:08 4,200 ▲ 10 109 38,158
13:27:08 4,195 ▲ 5 214 38,049
13:26:23 4,190  0 49 37,835
13:16:15 4,190  0 1 37,786
13:15:53 4,185 ▼ 5 7 37,785
12:57:21 4,195 ▲ 5 93 37,778
12:50:25 4,195 ▲ 5 1 37,685
12:48:25 4,180 ▼ 10 778 37,684
12:45:28 4,195 ▲ 5 1 36,906
12:45:06 4,190  0 23 36,905
12:45:03 4,190  0 400 36,882
12:45:03 4,180 ▼ 10 2,834 36,482
12:41:58 4,190  0 26 33,648
12:30:25 4,190  0 1 33,622
12:29:48 4,165 ▼ 25 655 33,621
12:29:29 4,190  0 1 32,966
12:29:23 4,170 ▼ 20 8 32,965
12:29:00 4,170 ▼ 20 4 32,957
12:27:23 4,185 ▼ 5 1 32,953
12:27:08 4,165 ▼ 25 238 32,952
12:27:08 4,170 ▼ 20 765 32,714
12:23:19 4,190  0 10 31,949
12:23:06 4,190  0 1 31,939
12:22:56 4,190  0 3 31,938
12:20:32 4,190  0 1 31,935
12:17:44 4,175 ▼ 15 315 31,934
12:17:16 4,195 ▲ 5 1 31,619
12:16:44 4,175 ▼ 15 89 31,618
12:09:01 4,200 ▲ 10 1 31,529
12:05:53 4,170 ▼ 20 111 31,528
12:05:53 4,170 ▼ 20 151 31,417
12:02:26 4,200 ▲ 10 1 31,266
12:02:10 4,170 ▼ 20 239 31,265
12:02:10 4,175 ▼ 15 261 31,026
12:00:53 4,200 ▲ 10 1 30,765
11:58:30 4,185 ▼ 5 210 30,764
11:47:43 4,205 ▲ 15 50 30,554
11:43:51 4,210 ▲ 20 89 30,504
11:41:57 4,210 ▲ 20 1 30,415
11:41:49 4,210 ▲ 20 200 30,414
11:41:36 4,210 ▲ 20 200 30,214
11:41:11 4,210 ▲ 20 200 30,014
11:39:18 4,235 ▲ 45 150 29,814
11:38:33 4,220 ▲ 30 300 29,664
11:38:33 4,210 ▲ 20 184 29,364
11:37:59 4,210 ▲ 20 50 29,180
11:35:15 4,210 ▲ 20 300 29,130
11:35:15 4,205 ▲ 15 200 28,830
11:32:27 4,210 ▲ 20 1 28,630
11:31:56 4,180 ▼ 10 108 28,629
11:31:56 4,185 ▼ 5 172 28,521
11:31:18 4,185 ▼ 5 20 28,349
11:31:11 4,185 ▼ 5 8 28,329
11:29:42 4,180 ▼ 10 1,680 28,321
11:29:42 4,190  0 320 26,641
11:27:46 4,180 ▼ 10 540 26,321
11:27:46 4,185 ▼ 5 160 25,781
11:27:02 4,185 ▼ 5 260 25,621
11:21:01 4,210 ▲ 20 1 25,361
11:20:59 4,165 ▼ 25 334 25,360
11:20:59 4,170 ▼ 20 106 25,026
11:20:59 4,175 ▼ 15 329 24,920
11:20:46 4,175 ▼ 15 400 24,591
11:20:40 4,175 ▼ 15 247 24,191
11:20:40 4,180 ▼ 10 1,501 23,944
11:20:40 4,185 ▼ 5 62 22,443
11:19:11 4,210 ▲ 20 1 22,381
11:18:55 4,190  0 10 22,380
11:18:06 4,190  0 600 22,370
11:08:06 4,210 ▲ 20 1 21,770
11:07:34 4,185 ▼ 5 200 21,769
11:04:20 4,220 ▲ 30 1 21,569
11:03:59 4,185 ▼ 5 377 21,568
11:03:59 4,190  0 178 21,191
11:03:42 4,190  0 100 21,013
11:03:14 4,190  0 418 20,913
11:03:14 4,195 ▲ 5 674 20,495
11:02:04 4,200 ▲ 10 10 19,821
11:01:31 4,205 ▲ 15 100 19,811
11:01:31 4,195 ▲ 5 208 19,711
11:01:31 4,200 ▲ 10 490 19,503
11:01:15 4,200 ▲ 10 95 19,013
11:01:02 4,200 ▲ 10 5 18,918
11:00:38 4,200 ▲ 10 300 18,913
10:59:39 4,205 ▲ 15 600 18,613
10:58:48 4,225 ▲ 35 50 18,013
10:58:11 4,230 ▲ 40 1 17,963
10:57:46 4,200 ▲ 10 27 17,962
10:57:46 4,205 ▲ 15 924 17,935
10:54:20 4,230 ▲ 40 200 17,011
10:53:34 4,230 ▲ 40 1 16,811
10:52:34 4,225 ▲ 35 113 16,810
10:50:57 4,225 ▲ 35 1 16,697
10:49:49 4,210 ▲ 20 271 16,696
10:49:49 4,210 ▲ 20 1,016 16,425
10:49:49 4,215 ▲ 25 47 15,409
10:49:49 4,220 ▲ 30 166 15,362
10:36:53 4,240 ▲ 50 53 15,196
10:26:42 4,240 ▲ 50 1 15,143
10:26:09 4,235 ▲ 45 262 15,142
10:25:09 4,235 ▲ 45 1 14,880
10:22:47 4,240 ▲ 50 1 14,879
10:22:08 4,215 ▲ 25 189 14,878
10:21:43 4,210 ▲ 20 1 14,689
10:15:50 4,240 ▲ 50 2 14,688
10:09:57 4,245 ▲ 55 1 14,686
10:09:05 4,240 ▲ 50 91 14,685
10:08:52 4,250 ▲ 60 1 14,594
10:08:30 4,240 ▲ 50 309 14,593
10:07:51 4,240 ▲ 50 1 14,284
10:07:03 4,210 ▲ 20 27 14,283
10:07:03 4,215 ▲ 25 153 14,256
10:03:49 4,240 ▲ 50 40 14,103
10:00:53 4,250 ▲ 60 40 14,063
10:00:50 4,250 ▲ 60 1 14,023
10:00:46 4,240 ▲ 50 500 14,022
10:00:27 4,240 ▲ 50 369 13,522
09:59:21 4,250 ▲ 60 1 13,153
09:59:04 4,245 ▲ 55 6 13,152
09:58:17 4,245 ▲ 55 50 13,146
09:57:39 4,245 ▲ 55 299 13,096
09:57:38 4,245 ▲ 55 20 12,797
09:57:26 4,245 ▲ 55 15 12,777
09:56:53 4,240 ▲ 50 39 12,762
09:56:44 4,240 ▲ 50 42 12,723
09:56:44 4,235 ▲ 45 10 12,681
09:55:53 4,240 ▲ 50 87 12,671
09:55:53 4,235 ▲ 45 10 12,584
09:54:16 4,240 ▲ 50 21 12,574
09:53:08 4,240 ▲ 50 3 12,553
09:51:51 4,240 ▲ 50 2 12,550
09:43:41 4,245 ▲ 55 10 12,548
09:43:11 4,210 ▲ 20 580 12,538
09:42:29 4,250 ▲ 60 1 11,958
09:41:46 4,220 ▲ 30 1 11,957
09:41:46 4,220 ▲ 30 299 11,956
09:40:15 4,220 ▲ 30 153 11,657
09:39:58 4,250 ▲ 60 500 11,504
09:34:58 4,255 ▲ 65 432 11,004
09:34:58 4,250 ▲ 60 268 10,572
09:33:47 4,250 ▲ 60 1 10,304
09:33:17 4,230 ▲ 40 12 10,303
09:32:07 4,250 ▲ 60 1 10,291
09:31:41 4,220 ▲ 30 10 10,290
09:31:32 4,220 ▲ 30 200 10,280
09:30:06 4,255 ▲ 65 26 10,080
09:30:06 4,250 ▲ 60 20 10,054
09:30:06 4,245 ▲ 55 4 10,034
09:29:45 4,255 ▲ 65 270 10,030
09:29:45 4,250 ▲ 60 30 9,760
09:29:00 4,255 ▲ 65 1 9,730
09:28:46 4,255 ▲ 65 200 9,729
09:28:46 4,255 ▲ 65 80 9,529
09:28:41 4,250 ▲ 60 17 9,446
09:28:41 4,255 ▲ 65 3 9,449
09:28:41 4,245 ▲ 55 125 9,429
09:28:08 4,245 ▲ 55 5 9,304
09:28:08 4,240 ▲ 50 50 9,299
09:28:05 4,240 ▲ 50 379 9,249
09:28:05 4,235 ▲ 45 123 8,870
09:28:05 4,225 ▲ 35 18 8,607
09:28:05 4,230 ▲ 40 140 8,747
09:28:05 4,220 ▲ 30 40 8,589
09:28:01 4,225 ▲ 35 2 8,549
09:28:01 4,220 ▲ 30 33 8,547
09:27:40 4,215 ▲ 25 27 8,514
09:27:38 4,210 ▲ 20 31 8,487
09:27:09 4,210 ▲ 20 1 8,456
09:26:58 4,200 ▲ 10 30 8,455
09:26:57 4,205 ▲ 15 37 8,425
09:26:33 4,205 ▲ 15 38 8,388
09:26:31 4,200 ▲ 10 10 8,350
09:25:33 4,205 ▲ 15 1 8,340
09:25:06 4,180 ▼ 10 597 8,339
09:25:06 4,185 ▼ 5 283 7,742
09:24:11 4,185 ▼ 5 17 7,459
09:24:11 4,190  0 101 7,442
09:24:11 4,200 ▲ 10 30 7,341
09:22:36 4,200 ▲ 10 28 7,311
09:21:57 4,205 ▲ 15 3 7,283
09:21:46 4,205 ▲ 15 88 7,280
09:21:34 4,205 ▲ 15 3 7,192
09:21:27 4,200 ▲ 10 2 7,189
09:21:26 4,205 ▲ 15 82 7,187
09:20:37 4,200 ▲ 10 63 7,105
09:20:27 4,195 ▲ 5 353 7,042
09:19:39 4,195 ▲ 5 35 6,689
09:18:32 4,195 ▲ 5 303 6,654
09:18:11 4,195 ▲ 5 497 6,351
09:18:00 4,195 ▲ 5 102 5,854
09:14:28 4,190  0 1 5,752
09:13:19 4,195 ▲ 5 310 5,751
09:12:56 4,195 ▲ 5 562 5,441
09:12:23 4,195 ▲ 5 19 4,879
09:10:55 4,195 ▲ 5 1 4,860
09:10:45 4,165 ▼ 25 20 4,859
09:10:45 4,170 ▼ 20 10 4,839
09:09:57 4,165 ▼ 25 10 4,829
09:09:57 4,175 ▼ 15 380 4,709
09:09:57 4,170 ▼ 20 110 4,819
09:09:13 4,205 ▲ 15 120 4,329
09:08:06 4,205 ▲ 15 14 4,209
09:08:06 4,175 ▼ 15 6 4,195
09:08:01 4,160 ▼ 30 268 4,102
09:08:01 4,155 ▼ 35 87 4,189
09:08:01 4,165 ▼ 25 518 3,834
09:08:01 4,170 ▼ 20 124 3,316
09:08:01 4,175 ▼ 15 133 3,192
09:08:01 4,180 ▼ 10 18 3,059
09:08:01 4,185 ▼ 5 5 3,041
09:08:01 4,190  0 40 3,036
09:04:07 4,190  0 2 2,996
09:03:59 4,190  0 180 2,994
09:03:54 4,190  0 170 2,814
09:02:44 4,220 ▲ 30 6 2,644
09:02:40 4,190  0 6 2,638
09:02:07 4,190  0 2 2,632
09:02:06 4,220 ▲ 30 300 2,630
09:02:06 4,220 ▲ 30 283 2,330
09:01:58 4,220 ▲ 30 417 2,047
09:01:29 4,220 ▲ 30 70 1,630
09:01:21 4,220 ▲ 30 10 1,560
09:01:05 4,215 ▲ 25 33 1,550
09:01:04 4,215 ▲ 25 309 1,517
09:01:04 4,210 ▲ 20 300 1,208
09:00:50 4,200 ▲ 10 172 908
09:00:49 4,200 ▲ 10 140 736
09:00:48 4,190  0 180 596
09:00:30 4,195 ▲ 5 416 416

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.