계양전기우
(012205)
코스피
기계
액면가 500원
  03.22 15:59

8,160 (8,260)   [시가/고가/저가] 8,260 / 8,350 / 8,100 
전일비/등락률 ▼ 100 (-1.21%) 매도호가/호가잔량 8,160 / 50
거래량/전일동시간대비 36,136 /▼ 88,155 매수호가/호가잔량 8,150 / 933
상한가/하한가 10,700 / 5,790 총매도/총매수잔량 4,694 / 5,213

매도잔량 호가 매수잔량
100 8,310 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
118 8,300
504 8,290
2,670 8,280
360 8,270
247 8,260
223 8,250
310 8,240
112 8,230
50 8,160
 
8,150 933
8,140 274
8,130 400
8,120 398
8,110 121
8,100 1,658
8,090 1,056
8,080 212
8,070 63
8,060 98
 
총매도잔량 순매수잔량 총매수잔량
4,694 519 5,213
시간외잔량 시간외잔량
0 376
 
계양전기우 012205
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,186.95 (+2.07)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:50:02 8,160 ▼ 100 8 36,136
15:40:00 8,160 ▼ 100 1 36,128
15:30:14 8,160 ▼ 100 928 36,127
15:19:52 8,230 ▼ 30 10 35,199
15:19:21 8,240 ▼ 20 1 35,189
15:18:35 8,140 ▼ 120 12 35,188
15:18:20 8,140 ▼ 120 83 35,176
15:18:20 8,150 ▼ 110 154 35,093
15:18:20 8,150 ▼ 110 1,848 34,939
15:18:20 8,160 ▼ 100 402 33,091
15:18:20 8,170 ▼ 90 140 32,689
15:18:20 8,180 ▼ 80 230 32,549
15:18:20 8,190 ▼ 70 226 32,319
15:17:41 8,190 ▼ 70 43 32,093
15:17:39 8,190 ▼ 70 60 32,050
15:17:02 8,190 ▼ 70 23 31,990
15:16:50 8,190 ▼ 70 48 31,967
15:16:50 8,210 ▼ 50 19 31,869
15:16:50 8,200 ▼ 60 50 31,919
15:16:50 8,220 ▼ 40 9 31,850
15:11:21 8,250 ▼ 10 24 31,841
15:04:06 8,250 ▼ 10 3 31,817
15:02:27 8,250 ▼ 10 3 31,814
15:01:22 8,260  0 100 31,811
14:55:53 8,260  0 25 31,711
14:55:22 8,260  0 58 31,686
14:53:18 8,250 ▼ 10 5 31,628
14:53:00 8,250 ▼ 10 2 31,623
14:50:21 8,250 ▼ 10 1 31,621
14:50:01 8,250 ▼ 10 1 31,620
14:49:36 8,270 ▲ 10 170 31,619
14:49:18 8,260  0 137 31,449
14:48:02 8,260  0 5 31,312
14:46:06 8,270 ▲ 10 12 31,307
14:45:51 8,260  0 10 31,295
14:45:15 8,260  0 12 31,285
14:45:06 8,250 ▼ 10 42 31,273
14:45:00 8,250 ▼ 10 1 31,231
14:44:26 8,240 ▼ 20 23 31,230
14:43:45 8,230 ▼ 30 87 31,207
14:42:14 8,220 ▼ 40 282 31,120
14:37:39 8,220 ▼ 40 8 30,838
14:28:55 8,220 ▼ 40 2 30,830
14:26:46 8,220 ▼ 40 1 30,828
14:26:27 8,200 ▼ 60 28 30,827
14:22:48 8,200 ▼ 60 1 30,799
14:20:36 8,180 ▼ 80 33 30,798
14:19:19 8,150 ▼ 110 3 30,765
14:19:19 8,180 ▼ 80 75 30,762
14:19:11 8,180 ▼ 80 518 30,687
14:15:15 8,200 ▼ 60 139 30,169
14:15:15 8,200 ▼ 60 3 30,030
14:15:13 8,200 ▼ 60 506 30,027
14:15:13 8,190 ▼ 70 68 29,521
14:12:53 8,180 ▼ 80 9 29,453
14:12:53 8,180 ▼ 80 135 29,444
14:11:23 8,190 ▼ 70 1 29,309
14:09:58 8,180 ▼ 80 3 29,308
14:09:58 8,190 ▼ 70 64 29,305
14:08:55 8,190 ▼ 70 37 29,241
14:07:36 8,190 ▼ 70 139 29,204
14:04:46 8,180 ▼ 80 1,111 29,065
13:58:26 8,180 ▼ 80 1 27,954
13:47:16 8,150 ▼ 110 70 27,953
13:45:24 8,140 ▼ 120 4 27,883
13:45:24 8,140 ▼ 120 73 27,879
13:44:09 8,140 ▼ 120 47 27,806
13:33:23 8,170 ▼ 90 17 27,759
13:32:58 8,170 ▼ 90 1 27,742
13:32:17 8,170 ▼ 90 8 27,741
13:32:01 8,170 ▼ 90 4 27,733
13:31:44 8,170 ▼ 90 19 27,729
13:31:21 8,170 ▼ 90 121 27,710
13:31:21 8,170 ▼ 90 100 27,589
13:30:14 8,170 ▼ 90 36 27,489
13:22:09 8,170 ▼ 90 2 27,453
13:16:16 8,170 ▼ 90 27 27,451
13:14:24 8,170 ▼ 90 1 27,424
13:12:14 8,170 ▼ 90 1 27,423
13:05:34 8,170 ▼ 90 15 27,422
13:04:56 8,170 ▼ 90 10 27,407
12:57:48 8,120 ▼ 140 2 27,397
12:57:34 8,150 ▼ 110 3 27,395
12:57:34 8,150 ▼ 110 80 27,392
12:57:27 8,150 ▼ 110 1 27,312
12:53:37 8,150 ▼ 110 9 27,311
12:53:37 8,150 ▼ 110 137 27,302
12:42:58 8,180 ▼ 80 1 27,165
12:38:31 8,110 ▼ 150 15 27,164
12:38:31 8,110 ▼ 150 232 27,149
12:37:43 8,110 ▼ 150 9 26,917
12:37:39 8,120 ▼ 140 149 26,908
12:37:39 8,110 ▼ 150 3 26,759
12:37:38 8,120 ▼ 140 51 26,756
12:35:04 8,110 ▼ 150 44 26,705
12:35:04 8,110 ▼ 150 279 26,661
12:35:04 8,120 ▼ 140 411 26,382
12:30:26 8,120 ▼ 140 2 25,971
12:30:26 8,120 ▼ 140 30 25,969
12:29:50 8,120 ▼ 140 4 25,939
12:29:50 8,120 ▼ 140 61 25,935
12:26:34 8,120 ▼ 140 2 25,874
12:26:29 8,130 ▼ 130 5 25,872
12:26:29 8,130 ▼ 130 45 25,867
12:26:29 8,140 ▼ 120 55 25,822
12:09:27 8,200 ▼ 60 5 25,767
12:02:04 8,190 ▼ 70 52 25,762
11:53:39 8,190 ▼ 70 2 25,710
11:53:39 8,180 ▼ 80 19 25,708
11:46:07 8,200 ▼ 60 1 25,689
11:38:08 8,130 ▼ 130 13 25,688
11:37:13 8,200 ▼ 60 163 25,675
11:37:13 8,190 ▼ 70 106 25,512
11:37:13 8,180 ▼ 80 3 25,406
11:34:42 8,190 ▼ 70 104 25,403
11:34:04 8,180 ▼ 80 2 25,299
11:34:03 8,180 ▼ 80 3 25,297
11:33:51 8,180 ▼ 80 4 25,294
11:33:11 8,180 ▼ 80 4 25,290
11:32:14 8,190 ▼ 70 10 25,286
11:31:25 8,180 ▼ 80 2 25,276
11:31:11 8,120 ▼ 140 1 25,274
11:30:37 8,170 ▼ 90 40 25,273
11:30:21 8,160 ▼ 100 3 25,233
11:29:39 8,150 ▼ 110 43 25,230
11:28:59 8,150 ▼ 110 1 25,187
11:28:59 8,140 ▼ 120 2 25,186
11:28:59 8,130 ▼ 130 2 25,184
11:26:55 8,120 ▼ 140 1 25,182
11:24:27 8,110 ▼ 150 8 25,181
11:22:44 8,100 ▼ 160 3 25,173
11:22:44 8,100 ▼ 160 75 25,170
11:21:15 8,100 ▼ 160 1 25,095
11:17:24 8,100 ▼ 160 5 25,094
11:17:21 8,100 ▼ 160 1 25,089
11:14:57 8,100 ▼ 160 124 25,088
11:14:57 8,110 ▼ 150 27 24,964
11:11:23 8,110 ▼ 150 40 24,937
11:11:06 8,110 ▼ 150 38 24,897
11:09:14 8,100 ▼ 160 132 24,859
11:09:06 8,110 ▼ 150 30 24,727
11:09:05 8,100 ▼ 160 64 24,697
11:08:51 8,100 ▼ 160 12 24,633
11:08:39 8,100 ▼ 160 1 24,621
11:08:32 8,100 ▼ 160 13 24,620
11:07:22 8,110 ▼ 150 5 24,607
11:05:38 8,100 ▼ 160 2 24,602
11:05:08 8,100 ▼ 160 62 24,600
11:04:22 8,100 ▼ 160 14 24,538
11:04:08 8,100 ▼ 160 72 24,524
11:03:58 8,100 ▼ 160 23 24,452
11:03:56 8,100 ▼ 160 39 24,429
11:03:54 8,100 ▼ 160 196 24,390
11:03:54 8,100 ▼ 160 42 24,194
11:02:29 8,100 ▼ 160 1 24,152
11:02:09 8,110 ▼ 150 1 24,151
11:02:09 8,110 ▼ 150 1 24,150
11:02:05 8,110 ▼ 150 8 24,149
11:01:40 8,110 ▼ 150 2 24,141
11:01:28 8,110 ▼ 150 5 24,139
11:01:20 8,110 ▼ 150 24 24,134
11:01:13 8,110 ▼ 150 103 24,110
11:00:58 8,110 ▼ 150 2 24,007
11:00:47 8,110 ▼ 150 9 24,005
11:00:36 8,110 ▼ 150 7 23,996
11:00:13 8,110 ▼ 150 2 23,989
10:59:51 8,110 ▼ 150 9 23,987
10:59:29 8,110 ▼ 150 5 23,978
10:59:07 8,110 ▼ 150 24 23,973
10:59:03 8,110 ▼ 150 103 23,949
10:59:03 8,110 ▼ 150 62 23,846
10:59:03 8,120 ▼ 140 2 23,784
10:58:34 8,110 ▼ 150 566 23,782
10:55:46 8,110 ▼ 150 2 23,216
10:55:26 8,110 ▼ 150 8 23,214
10:55:05 8,100 ▼ 160 357 23,206
10:55:05 8,110 ▼ 150 643 22,849
10:53:56 8,110 ▼ 150 198 22,206
10:53:50 8,110 ▼ 150 238 22,008
10:53:19 8,110 ▼ 150 276 21,770
10:53:19 8,120 ▼ 140 142 21,494
10:52:42 8,120 ▼ 140 8 21,352
10:52:02 8,130 ▼ 130 74 21,344
10:52:01 8,130 ▼ 130 426 21,270
10:49:37 8,130 ▼ 130 8 20,844
10:49:37 8,130 ▼ 130 25 20,836
10:49:32 8,130 ▼ 130 109 20,811
10:49:32 8,130 ▼ 130 358 20,702
10:42:21 8,100 ▼ 160 3 20,344
10:42:21 8,100 ▼ 160 73 20,341
10:41:48 8,100 ▼ 160 3 20,268
10:41:48 8,100 ▼ 160 69 20,265
10:41:48 8,110 ▼ 150 1 20,196
10:39:54 8,100 ▼ 160 27 20,195
10:39:54 8,100 ▼ 160 1,000 20,168
10:39:32 8,100 ▼ 160 318 19,168
10:39:32 8,110 ▼ 150 670 18,850
10:39:32 8,120 ▼ 140 12 18,180
10:39:21 8,120 ▼ 140 21 18,168
10:39:21 8,130 ▼ 130 3 18,147
10:36:20 8,170 ▼ 90 4 18,144
10:36:03 8,170 ▼ 90 12 18,140
10:36:02 8,170 ▼ 90 84 18,128
10:35:25 8,170 ▼ 90 20 18,044
10:32:01 8,110 ▼ 150 190 18,024
10:32:01 8,120 ▼ 140 552 17,834
10:32:01 8,130 ▼ 130 457 17,282
10:32:01 8,140 ▼ 120 308 16,825
10:32:01 8,180 ▼ 80 30 16,517
10:31:56 8,190 ▼ 70 110 16,487
10:31:33 8,180 ▼ 80 123 16,377
10:30:47 8,180 ▼ 80 5 16,254
10:30:42 8,170 ▼ 90 4 16,249
10:29:12 8,140 ▼ 120 85 16,245
10:27:05 8,140 ▼ 120 4 16,160
10:27:04 8,130 ▼ 130 10 16,156
10:27:04 8,140 ▼ 120 374 16,146
10:27:04 8,150 ▼ 110 709 15,772
10:26:48 8,150 ▼ 110 86 15,063
10:26:48 8,160 ▼ 100 2 14,977
10:26:45 8,160 ▼ 100 7 14,975
10:26:23 8,160 ▼ 100 32 14,968
10:25:55 8,160 ▼ 100 4 14,936
10:25:55 8,160 ▼ 100 99 14,932
10:24:16 8,160 ▼ 100 1 14,833
10:24:16 8,200 ▼ 60 15 14,832
10:23:51 8,210 ▼ 50 1 14,817
10:23:21 8,160 ▼ 100 21 14,816
10:23:20 8,160 ▼ 100 500 14,795
10:21:49 8,160 ▼ 100 15 14,295
10:21:48 8,160 ▼ 100 351 14,280
10:21:48 8,170 ▼ 90 16 13,929
10:21:36 8,170 ▼ 90 12 13,913
10:21:36 8,170 ▼ 90 162 13,901
10:21:36 8,180 ▼ 80 100 13,739
10:21:36 8,200 ▼ 60 38 13,639
10:21:16 8,200 ▼ 60 1 13,601
10:20:59 8,200 ▼ 60 3 13,600
10:20:59 8,200 ▼ 60 62 13,597
10:13:35 8,200 ▼ 60 1 13,535
10:09:40 8,200 ▼ 60 30 13,534
10:08:09 8,230 ▼ 30 2 13,497
10:08:09 8,240 ▼ 20 7 13,504
10:08:09 8,200 ▼ 60 21 13,495
10:07:29 8,160 ▼ 100 6 13,474
10:07:29 8,170 ▼ 90 194 13,468
10:04:18 8,180 ▼ 80 1 13,274
10:04:04 8,180 ▼ 80 2 13,273
10:02:35 8,180 ▼ 80 47 13,271
10:01:25 8,170 ▼ 90 3 13,224
10:01:25 8,220 ▼ 40 442 13,221
09:58:33 8,220 ▼ 40 14 12,779
09:58:33 8,240 ▼ 20 60 12,765
09:57:49 8,250 ▼ 10 88 12,705
09:57:25 8,260  0 10 12,617
09:53:57 8,260  0 1 12,607
09:53:52 8,220 ▼ 40 40 12,606
09:53:45 8,240 ▼ 20 188 12,566
09:53:29 8,240 ▼ 20 1 12,378
09:53:09 8,220 ▼ 40 30 12,377
09:51:03 8,240 ▼ 20 1 12,347
09:50:55 8,220 ▼ 40 2 12,346
09:50:09 8,220 ▼ 40 110 12,344
09:49:09 8,220 ▼ 40 214 12,234
09:45:45 8,220 ▼ 40 99 12,020
09:45:22 8,180 ▼ 80 1 11,921
09:44:22 8,170 ▼ 90 40 11,920
09:42:40 8,220 ▼ 40 10 11,880
09:42:10 8,170 ▼ 90 13 11,870
09:42:10 8,170 ▼ 90 40 11,857
09:40:24 8,170 ▼ 90 5 11,817
09:39:05 8,220 ▼ 40 1 11,812
09:38:56 8,180 ▼ 80 2 11,811
09:38:36 8,180 ▼ 80 8 11,809
09:33:57 8,170 ▼ 90 714 11,801
09:33:46 8,150 ▼ 110 3 11,087
09:33:46 8,160 ▼ 100 35 11,084
09:33:37 8,160 ▼ 100 30 11,049
09:33:35 8,150 ▼ 110 27 11,019
09:33:35 8,160 ▼ 100 648 10,992
09:33:18 8,160 ▼ 100 4 10,344
09:33:18 8,160 ▼ 100 100 10,340
09:32:47 8,170 ▼ 90 2 10,240
09:32:31 8,170 ▼ 90 1 10,238
09:32:16 8,160 ▼ 100 2 10,237
09:32:15 8,160 ▼ 100 50 10,235
09:31:59 8,160 ▼ 100 3 10,185
09:31:59 8,170 ▼ 90 79 10,182
09:31:51 8,160 ▼ 100 3 10,103
09:31:51 8,170 ▼ 90 64 10,100
09:31:50 8,170 ▼ 90 1 10,036
09:30:52 8,160 ▼ 100 14 10,035
09:30:52 8,170 ▼ 90 462 10,021
09:30:36 8,180 ▼ 80 2 9,559
09:30:29 8,180 ▼ 80 3 9,557
09:29:42 8,160 ▼ 100 10 9,554
09:29:41 8,160 ▼ 100 232 9,544
09:29:08 8,150 ▼ 110 1 9,312
09:29:01 8,160 ▼ 100 27 9,311
09:29:00 8,150 ▼ 110 11 9,284
09:29:00 8,160 ▼ 100 268 9,273
09:29:00 8,170 ▼ 90 5 9,005
09:27:22 8,160 ▼ 100 22 9,000
09:27:22 8,190 ▼ 70 107 8,978
09:27:22 8,200 ▼ 60 13 8,871
09:27:22 8,210 ▼ 50 88 8,858
09:26:14 8,280 ▲ 20 10 8,770
09:24:43 8,280 ▲ 20 913 8,760
09:24:26 8,300 ▲ 40 1 7,847
09:24:23 8,280 ▲ 20 137 7,846
09:24:23 8,280 ▲ 20 297 7,709
09:24:03 8,280 ▲ 20 660 7,412
09:23:57 8,280 ▲ 20 550 6,752
09:22:00 8,300 ▲ 40 288 6,202
09:19:31 8,350 ▲ 90 1 5,914
09:19:14 8,320 ▲ 60 35 5,913
09:19:13 8,320 ▲ 60 1 5,878
09:19:01 8,300 ▲ 40 222 5,877
09:18:26 8,300 ▲ 40 343 5,655
09:17:45 8,280 ▲ 20 50 5,312
09:17:36 8,280 ▲ 20 22 5,262
09:16:25 8,280 ▲ 20 1 5,240
09:16:13 8,190 ▼ 70 42 5,239
09:16:13 8,200 ▼ 60 1 5,197
09:16:13 8,240 ▼ 20 1 5,195
09:16:13 8,220 ▼ 40 1 5,196
09:16:13 8,260  0 1 5,194
09:15:48 8,280 ▲ 20 1 5,193
09:15:44 8,200 ▼ 60 5 5,192
09:15:16 8,220 ▼ 40 20 5,187
09:14:55 8,140 ▼ 120 41 5,167
09:14:55 8,150 ▼ 110 51 5,126
09:14:55 8,180 ▼ 80 3 5,075
09:14:29 8,200 ▼ 60 3 5,072
09:14:20 8,220 ▼ 40 311 5,069
09:14:17 8,300 ▲ 40 1 4,758
09:13:54 8,220 ▼ 40 78 4,757
09:13:24 8,220 ▼ 40 114 4,679
09:13:24 8,250 ▼ 10 6 4,565
09:13:15 8,300 ▲ 40 10 4,559
09:12:28 8,300 ▲ 40 1 4,549
09:12:19 8,250 ▼ 10 44 4,548
09:11:15 8,290 ▲ 30 30 4,504
09:11:12 8,290 ▲ 30 30 4,474
09:11:08 8,250 ▼ 10 100 4,444
09:10:35 8,290 ▲ 30 2 4,344
09:10:08 8,250 ▼ 10 50 4,342
09:09:19 8,290 ▲ 30 4 4,292
09:09:18 8,280 ▲ 20 72 4,240
09:09:18 8,290 ▲ 30 48 4,288
09:09:18 8,270 ▲ 10 24 4,168
09:08:52 8,270 ▲ 10 2 4,144
09:08:31 8,240 ▼ 20 2 4,142
09:08:18 8,240 ▼ 20 7 4,140
09:08:10 8,240 ▼ 20 29 4,133
09:07:56 8,240 ▼ 20 12 4,104
09:07:48 8,240 ▼ 20 2 4,092
09:07:43 8,150 ▼ 110 10 4,090
09:07:15 8,140 ▼ 120 9 4,080
09:07:14 8,140 ▼ 120 200 4,071
09:06:41 8,120 ▼ 140 2 3,871
09:06:41 8,120 ▼ 140 50 3,869
09:06:23 8,120 ▼ 140 38 3,819
09:06:22 8,110 ▼ 150 75 3,781
09:06:22 8,120 ▼ 140 6 3,706
09:06:22 8,130 ▼ 130 321 3,700
09:06:22 8,140 ▼ 120 1 3,379
09:06:22 8,160 ▼ 100 51 3,150
09:06:22 8,150 ▼ 110 228 3,378
09:06:22 8,180 ▼ 80 121 3,029
09:06:22 8,170 ▼ 90 70 3,099
09:06:22 8,190 ▼ 70 75 2,908
09:06:15 8,200 ▼ 60 699 2,833
09:06:15 8,200 ▼ 60 120 2,134
09:04:19 8,200 ▼ 60 10 2,014
09:04:06 8,200 ▼ 60 42 2,004
09:04:06 8,210 ▼ 50 198 1,962
09:04:04 8,210 ▼ 50 9 1,764
09:04:03 8,210 ▼ 50 81 1,755
09:03:52 8,210 ▼ 50 95 1,674
09:03:45 8,210 ▼ 50 116 1,579
09:03:35 8,210 ▼ 50 208 1,463
09:03:35 8,220 ▼ 40 110 1,255
09:03:20 8,230 ▼ 30 10 1,145
09:01:06 8,210 ▼ 50 185 1,055
09:01:06 8,200 ▼ 60 80 1,135
09:00:54 8,210 ▼ 50 18 870
09:00:54 8,220 ▼ 40 7 852
09:00:54 8,240 ▼ 20 2 845
09:00:29 8,250 ▼ 10 166 843
09:00:25 8,250 ▼ 10 34 677
09:00:25 8,260  0 42 643
09:00:25 8,260  0 66 601
08:24:17 8,260  0 535 535

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.