제일제강
(023440)
코스닥
중견기업부
액면가 500원
  04.24 15:59

1,560 (1,590)   [시가/고가/저가] 1,590 / 1,615 / 1,545 
전일비/등락률 ▼ 30 (-1.89%) 매도호가/호가잔량 1,560 / 1,916
거래량/전일동시간대비 318,370 /▼ 181,849 매수호가/호가잔량 1,555 / 830
상한가/하한가 2,065 / 1,115 총매도/총매수잔량 50,647 / 64,188

매도잔량 호가 매수잔량
6,513 1,625 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
6,915 1,620
1,706 1,615
1,230 1,610
3,212 1,605
11,362 1,600
100 1,595
17,645 1,590
48 1,570
1,916 1,560
 
1,555 830
1,550 7,190
1,545 6,218
1,540 8,737
1,535 945
1,530 8,398
1,520 7,886
1,515 4,727
1,510 15,182
1,500 4,075
 
총매도잔량 순매수잔량 총매수잔량
50,647 13,541 64,188
시간외잔량 시간외잔량
0 24,693
 
제일제강 023440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 873.61 (-5.41)    FUTURE 316.50 (-1.75)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:23 1,560 ▼ 30 9,120 318,370
15:19:51 1,560 ▼ 30 1 309,250
15:19:43 1,555 ▼ 35 979 309,249
15:19:43 1,555 ▼ 35 2,700 308,270
15:19:40 1,555 ▼ 35 1 305,570
15:19:40 1,555 ▼ 35 1,214 305,569
15:19:36 1,560 ▼ 30 837 304,355
15:18:00 1,560 ▼ 30 2,063 303,518
15:17:53 1,565 ▼ 25 1 301,455
15:17:39 1,560 ▼ 30 6,700 301,454
15:17:34 1,565 ▼ 25 1 294,754
15:17:10 1,560 ▼ 30 1 294,753
15:16:43 1,565 ▼ 25 1 294,752
15:16:18 1,560 ▼ 30 200 294,751
15:15:52 1,565 ▼ 25 1 294,551
15:15:50 1,565 ▼ 25 100 294,550
15:15:43 1,560 ▼ 30 2,471 294,450
15:15:26 1,560 ▼ 30 2,000 291,979
15:15:11 1,560 ▼ 30 2,999 289,979
15:15:05 1,565 ▼ 25 1 286,980
15:14:59 1,560 ▼ 30 1 286,979
15:14:48 1,565 ▼ 25 1 286,978
15:14:13 1,560 ▼ 30 1,556 286,977
15:14:13 1,560 ▼ 30 1,541 285,421
15:13:51 1,560 ▼ 30 3 283,880
15:13:48 1,565 ▼ 25 1,007 283,877
15:13:48 1,565 ▼ 25 1,182 282,870
15:09:39 1,570 ▼ 20 200 281,688
15:09:16 1,570 ▼ 20 100 281,488
15:06:50 1,575 ▼ 15 3,300 281,388
15:06:22 1,585 ▼ 5 1 278,088
15:05:34 1,580 ▼ 10 182 278,087
15:05:12 1,580 ▼ 10 818 277,905
15:04:41 1,580 ▼ 10 1,000 277,087
15:03:51 1,590  0 1 276,087
15:03:28 1,575 ▼ 15 1,000 276,086
15:02:36 1,595 ▲ 5 1 275,086
15:02:28 1,575 ▼ 15 442 275,085
15:02:09 1,575 ▼ 15 1,800 274,643
15:01:15 1,575 ▼ 15 294 272,843
15:00:47 1,575 ▼ 15 2,464 272,549
14:57:50 1,595 ▲ 5 1 270,085
14:57:43 1,595 ▲ 5 1 269,584
14:57:43 1,580 ▼ 10 500 270,084
14:57:35 1,590  0 50 269,583
14:57:13 1,595 ▲ 5 165 269,533
14:56:35 1,595 ▲ 5 775 269,368
14:56:23 1,595 ▲ 5 535 268,497
14:56:23 1,600 ▲ 10 96 268,593
14:56:23 1,590  0 269 267,962
14:55:58 1,590  0 500 267,693
14:55:15 1,590  0 16 267,193
14:55:15 1,585 ▼ 5 484 267,177
14:55:02 1,585 ▼ 5 500 266,693
14:54:59 1,585 ▼ 5 400 266,193
14:54:46 1,585 ▼ 5 100 265,793
14:53:28 1,585 ▼ 5 337 265,693
14:53:05 1,585 ▼ 5 30 265,356
14:52:58 1,570 ▼ 20 140 265,326
14:52:13 1,585 ▼ 5 507 265,186
14:51:37 1,575 ▼ 15 2 264,679
14:50:33 1,585 ▼ 5 1 264,677
14:50:27 1,585 ▼ 5 1 264,676
14:50:21 1,580 ▼ 10 38 264,675
14:50:21 1,580 ▼ 10 262 264,637
14:50:12 1,580 ▼ 10 1 264,375
14:50:04 1,575 ▼ 15 668 264,374
14:50:00 1,580 ▼ 10 100 263,706
14:49:52 1,580 ▼ 10 100 263,606
14:48:43 1,580 ▼ 10 1 263,506
14:48:25 1,575 ▼ 15 41 263,505
14:48:24 1,575 ▼ 15 159 263,464
14:47:15 1,575 ▼ 15 1 263,305
14:47:15 1,570 ▼ 20 238 263,304
14:47:04 1,570 ▼ 20 1 263,066
14:46:25 1,555 ▼ 35 50 263,065
14:46:25 1,560 ▼ 30 1,400 263,015
14:46:10 1,560 ▼ 30 100 261,615
14:46:04 1,570 ▼ 20 126 261,515
14:45:40 1,570 ▼ 20 1,500 261,389
14:44:22 1,565 ▼ 25 250 259,889
14:38:48 1,570 ▼ 20 112 259,639
14:37:53 1,570 ▼ 20 1 259,527
14:37:07 1,560 ▼ 30 3,135 259,526
14:37:00 1,565 ▼ 25 1,902 256,391
14:37:00 1,570 ▼ 20 363 254,489
14:33:14 1,580 ▼ 10 1 254,126
14:32:57 1,570 ▼ 20 87 254,125
14:31:48 1,570 ▼ 20 1 254,038
14:31:27 1,565 ▼ 25 2,198 254,037
14:31:13 1,565 ▼ 25 7,802 251,839
14:30:52 1,565 ▼ 25 3,133 244,037
14:30:45 1,565 ▼ 25 751 240,904
14:30:45 1,565 ▼ 25 188 240,153
14:30:36 1,565 ▼ 25 438 239,965
14:30:36 1,565 ▼ 25 859 239,527
14:30:35 1,565 ▼ 25 3,081 238,668
14:30:35 1,570 ▼ 20 1,550 235,587
14:27:46 1,580 ▼ 10 1 234,037
14:27:00 1,570 ▼ 20 100 234,036
14:24:02 1,585 ▼ 5 1 233,936
14:23:36 1,585 ▼ 5 1 233,935
14:22:28 1,585 ▼ 5 1 233,934
14:16:05 1,585 ▼ 5 1 233,933
14:15:08 1,580 ▼ 10 5 233,932
14:14:44 1,585 ▼ 5 1 233,927
14:14:26 1,580 ▼ 10 525 233,926
14:12:39 1,580 ▼ 10 1,400 233,401
14:12:34 1,580 ▼ 10 3,404 232,001
14:11:57 1,580 ▼ 10 1 228,597
14:11:44 1,575 ▼ 15 163 228,596
14:11:37 1,575 ▼ 15 675 228,433
14:10:26 1,575 ▼ 15 42 227,758
14:03:32 1,580 ▼ 10 1 227,716
14:02:03 1,575 ▼ 15 500 227,715
14:01:32 1,585 ▼ 5 1 227,215
13:56:30 1,585 ▼ 5 1 227,214
13:49:06 1,585 ▼ 5 9 227,213
13:48:54 1,585 ▼ 5 1 227,204
13:48:46 1,585 ▼ 5 1 227,203
13:46:58 1,570 ▼ 20 100 227,202
13:42:42 1,585 ▼ 5 1 227,102
13:39:47 1,585 ▼ 5 629 227,101
13:39:26 1,585 ▼ 5 42 226,472
13:39:26 1,580 ▼ 10 58 226,430
13:36:19 1,580 ▼ 10 13 226,372
13:36:04 1,580 ▼ 10 1 226,359
13:35:13 1,570 ▼ 20 10 226,358
13:35:13 1,570 ▼ 20 53 226,348
13:35:05 1,565 ▼ 25 12 226,295
13:35:04 1,575 ▼ 15 70 226,283
13:33:32 1,575 ▼ 15 80 226,213
13:29:06 1,580 ▼ 10 52 226,133
13:29:06 1,580 ▼ 10 16 226,081
13:28:49 1,580 ▼ 10 1 226,065
13:26:49 1,575 ▼ 15 15 226,064
13:22:08 1,590  0 1 226,049
13:16:07 1,590  0 6 226,048
13:14:27 1,590  0 1 226,042
13:14:27 1,585 ▼ 5 5 226,041
13:13:32 1,580 ▼ 10 1,789 226,036
13:13:14 1,580 ▼ 10 200 224,247
13:09:51 1,585 ▼ 5 337 224,047
13:09:47 1,585 ▼ 5 25 223,710
13:09:47 1,585 ▼ 5 149 223,685
13:02:39 1,585 ▼ 5 1 223,536
13:02:19 1,570 ▼ 20 1 223,535
13:02:19 1,570 ▼ 20 1,190 221,840
13:02:19 1,565 ▼ 25 1,694 223,534
13:02:19 1,575 ▼ 15 300 220,650
12:53:03 1,595 ▲ 5 500 220,350
12:52:08 1,595 ▲ 5 500 219,850
12:51:28 1,595 ▲ 5 1 219,350
12:51:26 1,590  0 306 219,349
12:51:26 1,590  0 694 219,043
12:51:19 1,590  0 1,100 218,349
12:51:13 1,590  0 1,000 217,249
12:51:07 1,590  0 1,100 216,249
12:48:46 1,590  0 1 215,149
12:48:39 1,570 ▼ 20 223 215,148
12:48:37 1,570 ▼ 20 624 214,925
12:31:00 1,570 ▼ 20 1,100 214,301
12:30:58 1,570 ▼ 20 30 213,201
12:30:52 1,570 ▼ 20 36 213,171
12:30:52 1,570 ▼ 20 1 213,135
12:30:42 1,565 ▼ 25 37 213,134
12:30:42 1,565 ▼ 25 700 213,097
12:29:44 1,565 ▼ 25 4 212,397
12:29:42 1,565 ▼ 25 37 212,393
12:29:30 1,565 ▼ 25 76 212,356
12:29:29 1,565 ▼ 25 1,200 212,280
12:29:27 1,565 ▼ 25 5,000 211,080
12:28:45 1,565 ▼ 25 1 206,080
12:26:35 1,560 ▼ 30 6,607 206,079
12:22:25 1,560 ▼ 30 1 199,472
12:22:03 1,550 ▼ 40 10 199,471
12:18:09 1,560 ▼ 30 320 199,461
12:14:48 1,560 ▼ 30 100 199,141
12:14:36 1,560 ▼ 30 100 199,041
12:09:29 1,560 ▼ 30 1 198,941
12:07:46 1,550 ▼ 40 1,290 198,940
12:05:08 1,560 ▼ 30 20 197,650
12:01:21 1,560 ▼ 30 1 197,630
11:59:39 1,550 ▼ 40 1,000 197,629
11:54:34 1,560 ▼ 30 58 196,629
11:51:05 1,560 ▼ 30 64 196,571
11:44:29 1,560 ▼ 30 1 196,507
11:44:09 1,550 ▼ 40 100 196,506
11:43:31 1,565 ▼ 25 1 196,406
11:41:36 1,560 ▼ 30 132 196,405
11:41:36 1,560 ▼ 30 269 196,273
11:40:53 1,560 ▼ 30 99 196,004
11:39:50 1,550 ▼ 40 1 195,905
11:39:28 1,560 ▼ 30 1 195,904
11:37:39 1,555 ▼ 35 209 195,903
11:37:06 1,565 ▼ 25 1 195,694
11:35:54 1,560 ▼ 30 100 195,693
11:33:21 1,555 ▼ 35 233 195,593
11:33:11 1,555 ▼ 35 449 195,360
11:33:03 1,555 ▼ 35 535 194,911
11:32:54 1,555 ▼ 35 275 194,376
11:32:28 1,550 ▼ 40 1,062 194,101
11:32:22 1,550 ▼ 40 575 193,039
11:30:37 1,545 ▼ 45 500 192,464
11:30:36 1,550 ▼ 40 200 191,964
11:30:32 1,550 ▼ 40 21 191,764
11:29:43 1,550 ▼ 40 8,142 191,743
11:28:35 1,555 ▼ 35 34 183,601
11:28:16 1,555 ▼ 35 3,474 183,567
11:27:38 1,555 ▼ 35 200 180,093
11:22:51 1,560 ▼ 30 400 179,893
11:21:40 1,565 ▼ 25 100 179,493
11:21:26 1,565 ▼ 25 500 179,393
11:20:39 1,565 ▼ 25 500 178,893
11:20:00 1,565 ▼ 25 1 178,393
11:19:29 1,555 ▼ 35 300 178,392
11:19:14 1,565 ▼ 25 2,000 178,092
11:00:26 1,570 ▼ 20 1 176,092
10:59:05 1,555 ▼ 35 121 176,091
10:56:48 1,570 ▼ 20 1 175,970
10:55:54 1,565 ▼ 25 257 175,969
10:55:39 1,565 ▼ 25 6,474 175,712
10:55:07 1,555 ▼ 35 638 169,238
10:54:36 1,565 ▼ 25 106 168,600
10:54:36 1,560 ▼ 30 394 168,494
10:53:08 1,560 ▼ 30 200 168,100
10:49:01 1,565 ▼ 25 16 167,900
10:48:50 1,565 ▼ 25 13 167,884
10:48:34 1,565 ▼ 25 21 167,871
10:48:23 1,565 ▼ 25 47 167,850
10:48:05 1,565 ▼ 25 32 167,803
10:47:43 1,565 ▼ 25 21 167,771
10:46:20 1,565 ▼ 25 63 167,750
10:44:52 1,565 ▼ 25 1 167,687
10:41:31 1,555 ▼ 35 5 167,686
10:39:00 1,565 ▼ 25 119 167,681
10:38:59 1,555 ▼ 35 1 167,562
10:38:57 1,565 ▼ 25 1 167,561
10:38:32 1,555 ▼ 35 2,005 167,560
10:35:04 1,565 ▼ 25 1 165,555
10:34:46 1,555 ▼ 35 1,182 165,554
10:34:46 1,555 ▼ 35 254 164,372
10:34:33 1,555 ▼ 35 4,564 164,118
10:33:57 1,555 ▼ 35 500 159,554
10:33:45 1,555 ▼ 35 1,000 159,054
10:32:48 1,555 ▼ 35 100 158,054
10:32:11 1,555 ▼ 35 1,401 157,954
10:31:55 1,565 ▼ 25 160 156,553
10:30:34 1,565 ▼ 25 10 156,393
10:30:27 1,555 ▼ 35 111 156,383
10:30:06 1,555 ▼ 35 490 156,272
10:30:06 1,560 ▼ 30 1,010 155,782
10:19:11 1,565 ▼ 25 1 154,772
10:19:01 1,550 ▼ 40 748 154,771
10:18:56 1,565 ▼ 25 1 154,023
10:18:26 1,550 ▼ 40 3,113 154,022
10:18:03 1,550 ▼ 40 180 150,909
10:17:26 1,550 ▼ 40 416 150,729
10:16:38 1,550 ▼ 40 154 150,313
10:16:12 1,570 ▼ 20 15 150,159
10:14:53 1,570 ▼ 20 20 150,144
10:13:19 1,570 ▼ 20 178 150,124
10:12:55 1,570 ▼ 20 45 149,946
10:12:24 1,550 ▼ 40 1 149,901
10:12:11 1,570 ▼ 20 100 149,900
10:10:40 1,570 ▼ 20 127 149,800
10:07:46 1,570 ▼ 20 500 149,673
10:07:21 1,570 ▼ 20 1 149,173
10:07:03 1,550 ▼ 40 1,607 149,172
10:06:55 1,555 ▼ 35 4,950 147,565
10:06:47 1,560 ▼ 30 2,200 142,615
10:06:12 1,560 ▼ 30 100 140,415
10:05:53 1,560 ▼ 30 1,200 140,315
10:05:33 1,555 ▼ 35 8 139,115
10:05:33 1,560 ▼ 30 216 139,107
10:03:12 1,560 ▼ 30 1,500 138,891
10:03:05 1,560 ▼ 30 2,000 137,391
10:01:48 1,560 ▼ 30 300 135,391
10:01:45 1,570 ▼ 20 200 135,091
10:01:40 1,570 ▼ 20 4 134,891
09:59:59 1,570 ▼ 20 4 134,887
09:59:52 1,570 ▼ 20 300 134,883
09:59:48 1,570 ▼ 20 1 134,583
09:59:01 1,560 ▼ 30 10 134,582
09:59:00 1,560 ▼ 30 300 134,572
09:57:17 1,560 ▼ 30 431 134,272
09:57:15 1,560 ▼ 30 1,569 133,841
09:56:40 1,560 ▼ 30 619 132,272
09:56:40 1,560 ▼ 30 973 131,653
09:56:16 1,565 ▼ 25 200 130,680
09:55:58 1,565 ▼ 25 2,000 130,480
09:55:20 1,565 ▼ 25 3,027 128,480
09:55:06 1,570 ▼ 20 12,146 125,453
09:54:52 1,570 ▼ 20 13,510 113,307
09:54:52 1,570 ▼ 20 764 99,797
09:54:46 1,570 ▼ 20 3,868 99,033
09:54:46 1,570 ▼ 20 50 95,165
09:54:46 1,570 ▼ 20 1,269 95,115
09:54:46 1,570 ▼ 20 3,718 93,846
09:54:46 1,575 ▼ 15 3,609 90,128
09:54:46 1,580 ▼ 10 3,300 86,519
09:54:19 1,595 ▲ 5 100 83,219
09:51:25 1,595 ▲ 5 1 83,119
09:50:52 1,600 ▲ 10 1 83,118
09:50:29 1,580 ▼ 10 332 83,117
09:50:29 1,580 ▼ 10 2,668 82,785
09:50:18 1,580 ▼ 10 719 80,117
09:50:04 1,580 ▼ 10 103 79,398
09:49:56 1,580 ▼ 10 2,000 79,295
09:49:47 1,580 ▼ 10 1,484 77,295
09:49:47 1,585 ▼ 5 16 75,811
09:48:49 1,585 ▼ 5 8,000 75,795
09:48:27 1,600 ▲ 10 50 67,795
09:48:05 1,585 ▼ 5 1,180 67,745
09:48:05 1,590  0 1,360 66,565
09:48:00 1,590  0 2,461 65,205
09:47:44 1,590  0 96 62,744
09:47:37 1,590  0 4,000 62,648
09:47:21 1,590  0 515 58,648
09:45:41 1,590  0 600 58,133
09:44:57 1,590  0 1,200 57,533
09:42:10 1,600 ▲ 10 1,406 56,333
09:42:10 1,595 ▲ 5 194 54,927
09:41:45 1,595 ▲ 5 56 54,733
09:37:15 1,595 ▲ 5 20 54,677
09:37:12 1,590  0 4,700 54,657
09:37:12 1,595 ▲ 5 300 49,957
09:36:41 1,595 ▲ 5 262 49,657
09:36:38 1,595 ▲ 5 2,240 49,395
09:36:34 1,595 ▲ 5 498 47,155
09:34:16 1,605 ▲ 15 20 46,657
09:34:03 1,595 ▲ 5 3,000 46,637
09:33:38 1,600 ▲ 10 2,980 43,637
09:33:28 1,600 ▲ 10 10,156 40,657
09:33:28 1,605 ▲ 15 519 30,501
09:33:05 1,610 ▲ 20 21 29,982
09:32:54 1,605 ▲ 15 1 29,961
09:29:57 1,615 ▲ 25 100 29,960
09:29:51 1,615 ▲ 25 50 29,860
09:29:10 1,605 ▲ 15 1,000 29,810
09:28:02 1,615 ▲ 25 11 28,810
09:27:58 1,615 ▲ 25 17 28,799
09:27:53 1,615 ▲ 25 11 28,782
09:27:42 1,615 ▲ 25 17 28,771
09:27:37 1,615 ▲ 25 100 28,754
09:27:32 1,615 ▲ 25 11 28,654
09:27:27 1,615 ▲ 25 17 28,643
09:27:21 1,615 ▲ 25 11 28,626
09:27:16 1,615 ▲ 25 17 28,615
09:27:06 1,615 ▲ 25 498 28,598
09:26:15 1,615 ▲ 25 96 28,100
09:25:29 1,610 ▲ 20 62 28,004
09:25:29 1,610 ▲ 20 621 27,942
09:24:15 1,610 ▲ 20 100 27,321
09:22:15 1,610 ▲ 20 315 27,221
09:22:10 1,610 ▲ 20 200 26,906
09:21:26 1,610 ▲ 20 100 26,706
09:21:21 1,610 ▲ 20 1,000 26,606
09:20:37 1,615 ▲ 25 2,000 25,606
09:19:35 1,615 ▲ 25 20 23,606
09:18:59 1,615 ▲ 25 1,800 23,586
09:16:29 1,615 ▲ 25 500 21,786
09:16:07 1,615 ▲ 25 103 21,286
09:14:15 1,615 ▲ 25 282 21,183
09:14:15 1,615 ▲ 25 1,718 20,901
09:14:06 1,615 ▲ 25 619 19,183
09:11:52 1,615 ▲ 25 63 18,564
09:10:37 1,600 ▲ 10 1 18,501
09:09:41 1,615 ▲ 25 2,000 18,500
09:08:40 1,615 ▲ 25 26 16,500
09:08:17 1,615 ▲ 25 18 16,474
09:08:13 1,615 ▲ 25 9 16,456
09:08:13 1,610 ▲ 20 1 16,447
09:08:13 1,605 ▲ 15 40 16,446
09:07:16 1,590  0 1,854 16,406
09:07:13 1,590  0 3,561 14,552
09:06:33 1,590  0 1 10,991
09:03:16 1,595 ▲ 5 10 10,100
09:03:16 1,590  0 890 10,990
09:03:09 1,595 ▲ 5 500 10,090
09:03:02 1,595 ▲ 5 40 9,590
09:02:28 1,595 ▲ 5 310 9,550
09:02:06 1,595 ▲ 5 99 9,240
09:01:33 1,595 ▲ 5 296 9,141
09:01:23 1,595 ▲ 5 2,000 8,845
09:01:15 1,595 ▲ 5 300 6,845
09:00:23 1,590  0 521 6,545
09:00:20 1,590  0 6,024 6,024

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
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.