동원수산
(030720)
코스피

액면가 5,000원
  01.17 15:59

10,400 (10,200)   [시가/고가/저가] 10,200 / 10,450 / 10,200 
전일비/등락률 ▲ 200 (1.96%) 매도호가/호가잔량 10,400 / 2,578
거래량/전일동시간대비 23,353 /▼ 20,957 매수호가/호가잔량 10,350 / 1,252
상한가/하한가 13,250 / 7,150 총매도/총매수잔량 18,308 / 17,605

매도잔량 호가 매수잔량
2,454 10,850 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,158 10,800
215 10,750
2,533 10,700
3,483 10,650
1,483 10,600
1,753 10,550
1,144 10,500
1,507 10,450
2,578 10,400
 
10,350 1,252
10,300 3,822
10,250 4,117
10,200 992
10,150 474
10,100 2,086
10,050 1,538
10,000 2,249
9,990 13
9,980 1,062
 
총매도잔량 순매수잔량 총매수잔량
18,308 -703 17,605
시간외잔량 시간외잔량
0 27
 
동원수산 030720
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,250.57 (+2.52)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:45 10,400 ▲ 200 10 23,353
15:41:20 10,400 ▲ 200 10 23,343
15:40:00 10,400 ▲ 200 2 23,333
15:30:29 10,400 ▲ 200 1,236 23,331
15:19:48 10,400 ▲ 200 136 22,095
15:19:42 10,400 ▲ 200 1 21,959
15:19:39 10,400 ▲ 200 500 21,958
15:19:01 10,400 ▲ 200 1 21,458
15:19:01 10,400 ▲ 200 2 21,457
15:19:01 10,400 ▲ 200 4 21,455
15:19:00 10,400 ▲ 200 1 21,451
15:18:26 10,400 ▲ 200 10 21,450
15:18:14 10,400 ▲ 200 1 21,440
15:16:27 10,400 ▲ 200 1 21,439
15:16:20 10,350 ▲ 150 6 21,438
15:16:20 10,400 ▲ 200 1 21,432
15:16:09 10,400 ▲ 200 1 21,431
15:15:29 10,400 ▲ 200 1 21,430
15:13:47 10,400 ▲ 200 1 21,429
15:13:42 10,350 ▲ 150 2 21,428
15:13:39 10,400 ▲ 200 1 21,426
15:13:33 10,350 ▲ 150 1 21,425
15:13:28 10,400 ▲ 200 1 21,424
15:13:24 10,350 ▲ 150 3 21,423
15:13:23 10,350 ▲ 150 2,000 21,420
15:13:20 10,400 ▲ 200 100 19,420
15:13:02 10,400 ▲ 200 3 19,320
15:11:16 10,400 ▲ 200 1 19,317
15:09:56 10,400 ▲ 200 3 19,316
15:08:05 10,400 ▲ 200 1 19,313
15:08:00 10,400 ▲ 200 1 19,312
15:06:14 10,400 ▲ 200 1 19,311
15:05:10 10,400 ▲ 200 3 19,310
15:03:18 10,400 ▲ 200 1 19,307
15:02:31 10,400 ▲ 200 1 19,306
15:01:16 10,400 ▲ 200 1 19,305
15:00:50 10,400 ▲ 200 1 19,304
15:00:22 10,400 ▲ 200 2 19,303
14:59:57 10,400 ▲ 200 1 19,301
14:59:31 10,400 ▲ 200 1 19,300
14:58:18 10,400 ▲ 200 2 19,299
14:57:46 10,400 ▲ 200 1 19,297
14:56:12 10,400 ▲ 200 2 19,296
14:55:17 10,400 ▲ 200 178 19,294
14:55:15 10,400 ▲ 200 1 19,116
14:53:20 10,400 ▲ 200 3 19,115
14:52:10 10,400 ▲ 200 200 19,112
14:51:08 10,400 ▲ 200 1 18,912
14:49:57 10,400 ▲ 200 4 18,911
14:48:57 10,400 ▲ 200 1 18,907
14:48:00 10,400 ▲ 200 5 18,906
14:47:31 10,400 ▲ 200 3 18,901
14:46:44 10,400 ▲ 200 1 18,898
14:46:31 10,400 ▲ 200 100 18,897
14:46:09 10,400 ▲ 200 1 18,797
14:45:31 10,400 ▲ 200 3 18,796
14:43:24 10,400 ▲ 200 3 18,793
14:42:56 10,400 ▲ 200 1 18,790
14:39:26 10,400 ▲ 200 4 18,789
14:38:33 10,400 ▲ 200 1 18,785
14:36:21 10,400 ▲ 200 1 18,784
14:35:44 10,400 ▲ 200 38 18,783
14:35:38 10,400 ▲ 200 30 18,745
14:35:00 10,450 ▲ 250 1 18,715
14:34:51 10,400 ▲ 200 104 18,714
14:34:40 10,450 ▲ 250 2 18,610
14:34:31 10,450 ▲ 250 30 18,608
14:34:02 10,450 ▲ 250 1 18,578
14:33:59 10,400 ▲ 200 104 18,577
14:33:30 10,450 ▲ 250 1 18,473
14:33:18 10,400 ▲ 200 244 18,472
14:33:13 10,400 ▲ 200 2 18,228
14:31:51 10,400 ▲ 200 17 18,226
14:31:44 10,400 ▲ 200 1 18,209
14:31:21 10,400 ▲ 200 1 18,208
14:31:21 10,400 ▲ 200 48 18,207
14:31:10 10,450 ▲ 250 400 18,159
14:31:06 10,450 ▲ 250 255 17,759
14:30:40 10,450 ▲ 250 1 17,504
14:30:29 10,400 ▲ 200 105 17,503
14:30:18 10,450 ▲ 250 1 17,398
14:30:06 10,400 ▲ 200 20 17,397
14:30:00 10,400 ▲ 200 3 17,377
14:30:00 10,400 ▲ 200 40 17,374
14:30:00 10,400 ▲ 200 700 17,334
14:29:45 10,400 ▲ 200 1 16,634
14:27:30 10,400 ▲ 200 1 16,633
14:27:21 10,350 ▲ 150 10 16,632
14:26:08 10,400 ▲ 200 1 16,622
14:24:45 10,400 ▲ 200 1 16,621
14:24:42 10,350 ▲ 150 130 16,620
14:24:37 10,400 ▲ 200 50 16,490
14:24:32 10,400 ▲ 200 1 16,440
14:24:30 10,400 ▲ 200 1 16,439
14:23:54 10,400 ▲ 200 204 16,438
14:23:28 10,450 ▲ 250 1 16,234
14:23:18 10,400 ▲ 200 91 16,233
14:23:14 10,400 ▲ 200 409 16,142
14:22:13 10,450 ▲ 250 1 15,733
14:22:05 10,400 ▲ 200 103 15,732
14:21:13 10,450 ▲ 250 1 15,629
14:19:50 10,450 ▲ 250 400 15,628
14:19:48 10,450 ▲ 250 9 15,228
14:19:48 10,450 ▲ 250 9 15,219
14:19:48 10,450 ▲ 250 1 15,210
14:19:45 10,400 ▲ 200 1,032 15,209
14:19:45 10,400 ▲ 200 1,000 14,177
14:19:37 10,350 ▲ 150 100 13,177
14:18:27 10,400 ▲ 200 2 13,077
14:15:27 10,400 ▲ 200 2 13,075
14:14:21 10,400 ▲ 200 1 13,073
14:13:51 10,350 ▲ 150 12 13,072
14:13:10 10,400 ▲ 200 1 13,060
14:13:05 10,350 ▲ 150 10 13,059
14:12:36 10,400 ▲ 200 1 13,049
14:12:25 10,350 ▲ 150 10 13,048
14:11:17 10,400 ▲ 200 2 13,038
14:11:15 10,400 ▲ 200 1 13,036
14:10:14 10,400 ▲ 200 1 13,035
14:07:31 10,400 ▲ 200 1 13,034
14:02:21 10,400 ▲ 200 1 13,033
14:01:22 10,400 ▲ 200 6 13,032
14:01:01 10,400 ▲ 200 1 13,026
14:00:31 10,400 ▲ 200 37 13,025
14:00:25 10,400 ▲ 200 50 12,988
13:58:28 10,400 ▲ 200 1 12,938
13:58:18 10,350 ▲ 150 3 12,937
13:56:58 10,400 ▲ 200 10 12,934
13:54:55 10,400 ▲ 200 1 12,924
13:54:44 10,350 ▲ 150 20 12,923
13:54:33 10,400 ▲ 200 1 12,903
13:54:24 10,350 ▲ 150 10 12,902
13:52:54 10,400 ▲ 200 1 12,892
13:48:03 10,400 ▲ 200 1 12,891
13:47:56 10,350 ▲ 150 50 12,890
13:46:50 10,400 ▲ 200 1 12,840
13:46:42 10,350 ▲ 150 10 12,839
13:45:06 10,400 ▲ 200 1 12,829
13:44:59 10,350 ▲ 150 10 12,828
13:44:15 10,400 ▲ 200 1 12,818
13:44:11 10,350 ▲ 150 10 12,817
13:43:42 10,400 ▲ 200 1 12,807
13:43:39 10,350 ▲ 150 10 12,806
13:43:09 10,400 ▲ 200 1 12,796
13:42:34 10,400 ▲ 200 1 12,795
13:42:29 10,350 ▲ 150 10 12,794
13:41:57 10,400 ▲ 200 1 12,784
13:41:54 10,350 ▲ 150 10 12,783
13:41:05 10,400 ▲ 200 1 12,773
13:41:03 10,350 ▲ 150 10 12,772
13:40:46 10,400 ▲ 200 1 12,762
13:39:20 10,400 ▲ 200 5 12,761
13:39:12 10,400 ▲ 200 1 12,756
13:38:56 10,400 ▲ 200 1 12,755
13:37:15 10,400 ▲ 200 1 12,754
13:36:01 10,400 ▲ 200 1 12,753
13:35:28 10,400 ▲ 200 50 12,752
13:35:02 10,400 ▲ 200 1 12,702
13:34:16 10,400 ▲ 200 1 12,701
13:32:22 10,400 ▲ 200 2 12,700
13:31:23 10,400 ▲ 200 1 12,698
13:31:15 10,400 ▲ 200 10 12,697
13:31:06 10,400 ▲ 200 1 12,687
13:30:30 10,400 ▲ 200 340 12,686
13:30:27 10,400 ▲ 200 1 12,346
13:30:15 10,350 ▲ 150 48 12,345
13:29:53 10,350 ▲ 150 300 12,297
13:29:32 10,350 ▲ 150 240 11,997
13:28:07 10,400 ▲ 200 48 11,757
13:28:04 10,400 ▲ 200 10 11,709
13:26:19 10,400 ▲ 200 1 11,699
13:25:54 10,350 ▲ 150 41 11,698
13:25:17 10,350 ▲ 150 199 11,657
13:24:43 10,400 ▲ 200 1 11,458
13:23:46 10,400 ▲ 200 1 11,457
13:23:02 10,400 ▲ 200 1 11,456
13:22:45 10,350 ▲ 150 4 11,455
13:21:09 10,350 ▲ 150 3 11,451
13:20:58 10,350 ▲ 150 13 11,448
13:20:29 10,400 ▲ 200 7 11,435
13:19:43 10,350 ▲ 150 11 11,428
13:15:30 10,350 ▲ 150 60 11,417
13:04:54 10,350 ▲ 150 220 11,357
13:04:46 10,350 ▲ 150 780 11,137
12:44:36 10,350 ▲ 150 400 10,357
12:33:05 10,350 ▲ 150 1 9,957
12:32:48 10,350 ▲ 150 300 9,956
12:30:02 10,350 ▲ 150 260 9,656
12:12:21 10,350 ▲ 150 1 9,396
12:11:56 10,350 ▲ 150 152 9,395
12:11:13 10,400 ▲ 200 1 9,243
12:10:18 10,400 ▲ 200 1 9,242
12:06:14 10,400 ▲ 200 1 9,241
12:05:37 10,350 ▲ 150 48 9,240
12:05:16 10,350 ▲ 150 100 9,192
12:05:14 10,350 ▲ 150 100 9,092
12:05:14 10,350 ▲ 150 100 8,992
12:05:04 10,350 ▲ 150 1 8,892
12:04:37 10,300 ▲ 100 118 8,891
11:54:32 10,350 ▲ 150 270 8,773
11:54:19 10,350 ▲ 150 220 8,503
11:51:44 10,350 ▲ 150 1 8,283
11:49:54 10,300 ▲ 100 94 8,282
11:49:44 10,350 ▲ 150 2 8,188
11:44:39 10,350 ▲ 150 1 8,186
11:43:50 10,300 ▲ 100 19 8,185
11:40:44 10,350 ▲ 150 1 8,166
11:40:16 10,300 ▲ 100 10 8,165
11:17:55 10,350 ▲ 150 1 8,155
11:17:26 10,300 ▲ 100 8 8,154
11:08:48 10,350 ▲ 150 1 8,146
11:08:35 10,300 ▲ 100 198 8,145
11:05:19 10,350 ▲ 150 500 7,947
11:04:56 10,300 ▲ 100 100 7,447
11:04:46 10,300 ▲ 100 8 7,347
10:46:04 10,350 ▲ 150 100 7,339
10:45:14 10,350 ▲ 150 100 7,239
10:40:22 10,350 ▲ 150 10 7,139
10:39:54 10,300 ▲ 100 100 7,129
10:39:05 10,350 ▲ 150 1 7,029
10:38:29 10,300 ▲ 100 201 7,028
10:25:13 10,350 ▲ 150 1 6,827
10:19:41 10,350 ▲ 150 2 6,826
10:18:56 10,300 ▲ 100 6 6,824
10:18:36 10,300 ▲ 100 390 6,818
10:17:33 10,350 ▲ 150 1 6,428
10:17:19 10,350 ▲ 150 1 6,427
10:17:07 10,350 ▲ 150 250 6,426
10:16:02 10,350 ▲ 150 1 6,176
10:14:16 10,350 ▲ 150 1 6,175
10:12:54 10,300 ▲ 100 597 6,174
10:12:54 10,300 ▲ 100 600 5,577
10:12:30 10,300 ▲ 100 400 4,977
10:12:04 10,250 ▲ 50 200 4,577
10:05:38 10,300 ▲ 100 5 4,377
10:04:56 10,250 ▲ 50 70 4,372
10:04:35 10,300 ▲ 100 1 4,302
10:04:16 10,250 ▲ 50 200 4,301
10:00:25 10,250 ▲ 50 2,000 4,101
09:58:44 10,300 ▲ 100 1 2,101
09:56:43 10,250 ▲ 50 228 2,100
09:54:07 10,300 ▲ 100 100 1,872
09:53:30 10,300 ▲ 100 500 1,772
09:51:43 10,300 ▲ 100 40 1,272
09:49:49 10,300 ▲ 100 1 1,232
09:29:06 10,300 ▲ 100 20 1,231
09:25:54 10,250 ▲ 50 25 1,211
09:17:07 10,300 ▲ 100 1 1,186
09:14:23 10,250 ▲ 50 194 1,185
09:13:45 10,250 ▲ 50 1 991
09:13:20 10,250 ▲ 50 27 990
09:12:13 10,200  0 78 963
09:12:12 10,200  0 396 885
09:05:12 10,200  0 10 489
09:05:11 10,200  0 37 479
09:03:03 10,200  0 20 442
09:02:38 10,250 ▲ 50 1 422
09:01:25 10,200  0 375 421
09:01:24 10,200  0 1 46
09:00:14 10,200  0 45 45

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.