제일제강
(023440)
코스닥
중견기업부
액면가 500원
  11.21 15:59

1,470 (1,475)   [시가/고가/저가] 1,430 / 1,485 / 1,430 
전일비/등락률 ▼ 5 (-0.34%) 매도호가/호가잔량 1,475 / 2,462
거래량/전일동시간대비 194,399 /▼ 54,195 매수호가/호가잔량 1,470 / 4,467
상한가/하한가 1,915 / 1,035 총매도/총매수잔량 90,957 / 61,963

매도잔량 호가 매수잔량
7,320 1,520 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,300 1,515
6,662 1,510
8,275 1,505
14,448 1,500
22,196 1,495
10,417 1,490
8,877 1,485
5,000 1,480
2,462 1,475
 
1,470 4,467
1,465 10,694
1,460 13,801
1,455 10,869
1,450 6,824
1,445 1,039
1,440 2,770
1,435 92
1,430 819
1,425 10,588
 
총매도잔량 순매수잔량 총매수잔량
90,957 -28,994 61,963
시간외잔량 시간외잔량
0 1,262
 
제일제강 023440
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 695.72 (+4.91)    FUTURE 268.55 (-1.05)   Basis: 0.28
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 1,470 ▼ 5 83 194,399
15:30:30 1,470 ▼ 5 1,225 194,316
15:19:57 1,470 ▼ 5 20 193,091
15:19:17 1,470 ▼ 5 25 193,071
15:18:39 1,470 ▼ 5 20 193,046
15:18:11 1,470 ▼ 5 79 193,026
15:16:17 1,475  0 1,050 192,947
15:16:17 1,475  0 2 191,897
15:15:37 1,470 ▼ 5 3 191,895
15:15:33 1,470 ▼ 5 50 191,892
15:15:15 1,475  0 6,971 191,842
15:14:39 1,475  0 5 184,871
15:14:36 1,475  0 1,000 184,866
15:14:18 1,480 ▲ 5 15 183,866
15:13:37 1,475  0 948 183,851
15:12:11 1,475  0 100 182,903
15:11:37 1,475  0 25 182,803
15:10:20 1,475  0 120 182,778
15:08:13 1,475  0 100 182,658
15:05:31 1,475  0 100 182,558
15:05:22 1,480 ▲ 5 500 182,458
15:04:31 1,475  0 1,000 181,958
15:03:13 1,480 ▲ 5 5 180,958
15:03:09 1,485 ▲ 10 5 180,953
15:03:08 1,480 ▲ 5 625 180,948
15:03:08 1,480 ▲ 5 7,844 180,323
15:03:08 1,480 ▲ 5 1,352 172,479
15:02:51 1,485 ▲ 10 1 171,127
15:02:49 1,485 ▲ 10 1 171,126
15:02:32 1,480 ▲ 5 1,000 171,125
15:02:18 1,485 ▲ 10 1 170,125
15:01:58 1,480 ▲ 5 1,697 170,124
15:01:58 1,480 ▲ 5 100 168,427
14:59:44 1,480 ▲ 5 27 168,327
14:57:46 1,485 ▲ 10 1 168,300
14:57:31 1,480 ▲ 5 36 168,299
14:57:27 1,480 ▲ 5 1 168,263
14:56:40 1,485 ▲ 10 1 168,262
14:56:15 1,480 ▲ 5 7,318 168,261
14:55:55 1,470 ▼ 5 56 160,943
14:55:16 1,480 ▲ 5 1 160,887
14:54:14 1,470 ▼ 5 30 160,886
14:54:09 1,470 ▼ 5 100 160,856
14:52:50 1,480 ▲ 5 50 160,756
14:50:27 1,480 ▲ 5 30 160,706
14:50:18 1,475  0 20 160,676
14:48:55 1,475  0 336 160,656
14:48:38 1,480 ▲ 5 1 160,320
14:48:01 1,475  0 1 160,319
14:47:15 1,470 ▼ 5 811 160,318
14:45:55 1,480 ▲ 5 990 159,507
14:45:01 1,480 ▲ 5 10,000 158,517
14:43:39 1,475  0 2,600 148,517
14:41:38 1,470 ▼ 5 300 145,917
14:39:40 1,475  0 50 145,617
14:39:22 1,475  0 2 145,567
14:39:02 1,475  0 2 145,565
14:35:11 1,475  0 1,104 145,563
14:33:11 1,470 ▼ 5 241 144,459
14:26:07 1,475  0 88 144,218
14:26:06 1,470 ▼ 5 8 144,130
14:26:06 1,470 ▼ 5 100 144,122
14:25:42 1,470 ▼ 5 1 144,022
14:24:54 1,470 ▼ 5 4 144,021
14:24:53 1,475  0 400 144,017
14:20:27 1,470 ▼ 5 32 143,617
14:20:26 1,470 ▼ 5 406 143,585
14:19:26 1,470 ▼ 5 101 143,179
14:19:26 1,470 ▼ 5 1,000 143,078
14:17:28 1,470 ▼ 5 4 142,078
14:17:26 1,480 ▲ 5 57 142,074
14:14:45 1,480 ▲ 5 1 142,017
14:14:14 1,470 ▼ 5 5 142,016
14:14:14 1,470 ▼ 5 80 142,011
14:14:01 1,470 ▼ 5 3 141,931
14:12:16 1,480 ▲ 5 50 141,928
14:11:58 1,475  0 1 141,878
14:10:48 1,470 ▼ 5 61 141,877
14:10:47 1,470 ▼ 5 700 141,816
14:10:43 1,475  0 1 141,116
13:58:28 1,480 ▲ 5 1 141,115
13:57:12 1,470 ▼ 5 984 141,114
13:53:21 1,480 ▲ 5 337 140,130
13:52:54 1,480 ▲ 5 1 139,793
13:49:59 1,475  0 400 139,792
13:49:24 1,475  0 372 139,392
13:49:24 1,475  0 9,000 139,020
13:35:14 1,475  0 1 130,020
13:34:50 1,475  0 500 130,019
13:31:02 1,475  0 500 129,519
13:30:49 1,475  0 981 129,019
13:30:28 1,475  0 77 128,038
13:28:50 1,470 ▼ 5 38 127,961
13:26:46 1,470 ▼ 5 25 127,923
13:26:43 1,470 ▼ 5 250 127,898
13:26:21 1,470 ▼ 5 1 127,648
13:26:14 1,470 ▼ 5 1 127,647
13:26:01 1,475  0 2 127,646
13:24:23 1,475  0 616 127,644
13:21:35 1,470 ▼ 5 463 127,028
13:18:01 1,470 ▼ 5 95 126,565
13:17:47 1,465 ▼ 10 50 126,470
13:15:57 1,470 ▼ 5 10 126,420
13:03:20 1,470 ▼ 5 20 126,410
13:01:49 1,470 ▼ 5 10 126,390
13:01:21 1,465 ▼ 10 1,330 126,380
13:01:01 1,470 ▼ 5 100 125,050
12:54:20 1,470 ▼ 5 1 124,950
12:53:58 1,465 ▼ 10 2 124,949
12:50:14 1,470 ▼ 5 8 124,947
12:48:30 1,470 ▼ 5 10 124,939
12:39:32 1,475  0 1 124,929
12:38:25 1,475  0 1 124,928
12:37:09 1,465 ▼ 10 708 124,927
12:34:50 1,470 ▼ 5 488 124,219
12:34:49 1,470 ▼ 5 512 123,731
12:12:27 1,475  0 100 123,219
12:11:52 1,475  0 215 123,119
12:04:50 1,470 ▼ 5 1,000 122,904
12:04:50 1,470 ▼ 5 1,500 121,904
12:01:29 1,475  0 1 120,404
11:57:57 1,470 ▼ 5 321 120,403
11:54:20 1,465 ▼ 10 700 120,082
11:54:06 1,465 ▼ 10 659 119,382
11:51:47 1,475  0 1 118,723
11:51:05 1,470 ▼ 5 35 118,722
11:50:39 1,475  0 1 118,687
11:48:54 1,465 ▼ 10 3,000 118,686
11:48:37 1,465 ▼ 10 1,500 115,686
11:44:58 1,465 ▼ 10 30 114,186
11:40:03 1,475  0 20 114,156
11:38:42 1,465 ▼ 10 1,089 114,136
11:37:08 1,465 ▼ 10 272 113,047
11:36:05 1,465 ▼ 10 992 112,775
11:34:31 1,470 ▼ 5 5,607 111,783
11:34:31 1,470 ▼ 5 824 106,176
11:34:30 1,470 ▼ 5 3,569 105,352
11:30:51 1,470 ▼ 5 2,842 101,783
11:30:42 1,470 ▼ 5 10 98,941
11:28:57 1,470 ▼ 5 80 98,931
11:28:57 1,475  0 20 98,851
11:26:46 1,475  0 4 98,831
11:24:04 1,475  0 25 98,827
11:21:25 1,480 ▲ 5 28 98,802
11:21:20 1,470 ▼ 5 2,816 98,774
11:21:02 1,475  0 130 95,958
11:21:02 1,475  0 440 95,828
11:21:01 1,475  0 130 95,388
11:21:01 1,475  0 107 95,258
11:21:01 1,475  0 811 95,151
11:21:01 1,475  0 107 94,340
11:19:18 1,475  0 689 94,233
11:19:18 1,475  0 461 93,544
11:16:19 1,480 ▲ 5 1,000 93,083
11:16:01 1,480 ▲ 5 30 92,083
11:11:46 1,475  0 28 92,053
11:11:37 1,475  0 73 92,025
11:11:36 1,475  0 899 91,952
11:11:35 1,475  0 1,000 91,053
11:11:35 1,475  0 1,000 90,053
11:10:17 1,475  0 250 89,053
11:10:05 1,480 ▲ 5 150 88,803
11:09:30 1,475  0 139 88,653
11:08:33 1,475  0 150 88,514
11:05:28 1,480 ▲ 5 1 88,364
11:02:45 1,475  0 4 88,363
11:02:31 1,480 ▲ 5 5,500 88,359
11:02:31 1,475  0 1,000 82,859
11:02:04 1,470 ▼ 5 1,000 81,859
11:02:04 1,470 ▼ 5 1,000 80,859
11:02:03 1,470 ▼ 5 1,000 79,859
11:02:03 1,470 ▼ 5 1,000 78,859
11:01:57 1,480 ▲ 5 4 77,859
10:56:54 1,480 ▲ 5 100 77,855
10:52:07 1,480 ▲ 5 1 77,755
10:51:34 1,470 ▼ 5 4 77,754
10:50:43 1,470 ▼ 5 15 77,750
10:50:19 1,480 ▲ 5 173 77,735
10:50:06 1,480 ▲ 5 15 77,562
10:48:18 1,480 ▲ 5 90 77,547
10:46:43 1,480 ▲ 5 1 77,457
10:46:15 1,475  0 1 77,456
10:46:15 1,480 ▲ 5 1 77,455
10:44:36 1,475  0 1,587 77,454
10:38:27 1,480 ▲ 5 5 75,867
10:35:11 1,480 ▲ 5 1 75,862
10:28:41 1,480 ▲ 5 1 75,861
10:27:50 1,475  0 3,644 75,860
10:27:44 1,475  0 2,300 72,216
10:26:58 1,470 ▼ 5 100 69,916
10:24:14 1,475  0 2,400 69,816
10:22:37 1,475  0 47 67,416
10:21:56 1,475  0 1 67,369
10:18:22 1,465 ▼ 10 896 67,368
10:14:48 1,475  0 1 66,472
10:14:40 1,465 ▼ 10 1 66,471
10:11:10 1,465 ▼ 10 56 66,470
10:11:10 1,470 ▼ 5 244 66,414
10:11:04 1,470 ▼ 5 230 66,170
10:10:34 1,470 ▼ 5 80 65,940
10:10:22 1,470 ▼ 5 447 65,860
10:09:07 1,470 ▼ 5 260 65,413
10:08:55 1,470 ▼ 5 203 65,153
10:04:16 1,475  0 240 64,950
10:01:55 1,480 ▲ 5 1 64,710
10:01:52 1,475  0 117 64,709
10:01:30 1,475  0 13 64,592
09:58:58 1,475  0 28 64,579
09:56:17 1,480 ▲ 5 2,500 64,551
09:55:41 1,480 ▲ 5 61 62,051
09:55:38 1,475  0 652 61,990
09:54:13 1,470 ▼ 5 6 61,338
09:54:13 1,470 ▼ 5 300 61,332
09:51:45 1,470 ▼ 5 11 61,032
09:51:44 1,475  0 3,000 61,021
09:50:58 1,470 ▼ 5 1 58,021
09:50:58 1,470 ▼ 5 8 58,020
09:50:39 1,470 ▼ 5 34 58,012
09:50:07 1,475  0 2 57,978
09:44:18 1,470 ▼ 5 285 57,976
09:44:00 1,470 ▼ 5 66 57,691
09:43:08 1,470 ▼ 5 249 57,625
09:43:08 1,470 ▼ 5 400 57,376
09:42:52 1,470 ▼ 5 900 56,976
09:41:44 1,470 ▼ 5 100 56,076
09:41:09 1,465 ▼ 10 734 55,976
09:40:51 1,480 ▲ 5 151 55,242
09:40:51 1,480 ▲ 5 376 55,091
09:40:07 1,480 ▲ 5 623 54,715
09:40:07 1,480 ▲ 5 3,274 54,092
09:40:07 1,475  0 1,103 50,818
09:38:02 1,460 ▼ 15 1,023 49,715
09:38:02 1,460 ▼ 15 2 48,692
09:38:02 1,460 ▼ 15 4,020 48,690
09:38:02 1,465 ▼ 10 1,030 44,670
09:38:02 1,470 ▼ 5 248 43,640
09:37:12 1,475  0 1,108 43,392
09:36:56 1,480 ▲ 5 467 42,284
09:35:10 1,485 ▲ 10 40 41,817
09:35:01 1,485 ▲ 10 300 41,777
09:34:27 1,485 ▲ 10 6,950 41,477
09:34:27 1,480 ▲ 5 3,511 34,527
09:33:16 1,480 ▲ 5 545 31,016
09:31:26 1,480 ▲ 5 163 30,471
09:29:53 1,480 ▲ 5 1 30,308
09:29:17 1,480 ▲ 5 49 30,307
09:29:17 1,480 ▲ 5 30 30,258
09:28:51 1,480 ▲ 5 1 30,228
09:28:30 1,475  0 2 30,227
09:28:22 1,475  0 1,543 30,225
09:28:22 1,475  0 590 28,682
09:28:17 1,470 ▼ 5 1 28,092
09:28:15 1,475  0 424 28,091
09:28:07 1,475  0 414 27,667
09:27:56 1,475  0 713 27,253
09:27:54 1,470 ▼ 5 1 26,540
09:27:41 1,470 ▼ 5 30 26,539
09:27:32 1,475  0 1 26,509
09:27:29 1,470 ▼ 5 46 26,508
09:27:11 1,470 ▼ 5 33 26,462
09:27:05 1,470 ▼ 5 17 26,429
09:27:00 1,470 ▼ 5 5,234 26,412
09:25:14 1,470 ▼ 5 1 21,178
09:25:07 1,470 ▼ 5 1 21,177
09:24:49 1,470 ▼ 5 1 21,176
09:24:43 1,455 ▼ 20 4 21,175
09:24:31 1,455 ▼ 20 150 21,171
09:24:31 1,460 ▼ 15 50 21,021
09:23:19 1,465 ▼ 10 13 20,971
09:23:14 1,465 ▼ 10 1,279 20,958
09:23:14 1,465 ▼ 10 1,800 19,679
09:23:09 1,465 ▼ 10 23 17,879
09:22:18 1,460 ▼ 15 39 17,856
09:22:11 1,465 ▼ 10 88 17,817
09:20:21 1,460 ▼ 15 9 17,729
09:20:07 1,460 ▼ 15 391 17,720
09:20:07 1,460 ▼ 15 9 17,329
09:19:49 1,460 ▼ 15 394 17,320
09:19:49 1,460 ▼ 15 6 16,926
09:19:24 1,460 ▼ 15 287 16,920
09:19:24 1,460 ▼ 15 213 16,633
09:19:00 1,445 ▼ 30 27 16,420
09:18:59 1,460 ▼ 15 1,400 16,393
09:18:02 1,460 ▼ 15 5 14,993
09:17:27 1,455 ▼ 20 509 14,988
09:17:27 1,455 ▼ 20 253 14,479
09:17:22 1,455 ▼ 20 2 14,226
09:14:40 1,450 ▼ 25 7 14,224
09:14:34 1,440 ▼ 35 957 14,217
09:14:34 1,445 ▼ 30 100 13,260
09:13:09 1,440 ▼ 35 208 13,160
09:13:09 1,445 ▼ 30 303 12,952
09:13:08 1,445 ▼ 30 303 12,649
09:13:08 1,445 ▼ 30 697 12,346
09:13:06 1,445 ▼ 30 4,600 11,649
09:12:58 1,445 ▼ 30 1 7,049
09:12:38 1,450 ▼ 25 1,000 7,048
09:12:35 1,455 ▼ 20 45 6,048
09:12:11 1,445 ▼ 30 1,879 6,003
09:12:11 1,450 ▼ 25 121 4,124
09:12:08 1,455 ▼ 20 96 4,003
09:12:08 1,455 ▼ 20 4 3,907
09:11:59 1,455 ▼ 20 4 3,903
09:09:09 1,465 ▼ 10 1 3,899
09:08:33 1,445 ▼ 30 333 3,898
09:08:33 1,450 ▼ 25 167 3,565
09:08:01 1,450 ▼ 25 300 3,398
09:07:50 1,450 ▼ 25 50 3,098
09:05:22 1,465 ▼ 10 30 3,048
09:04:13 1,470 ▼ 5 300 3,018
09:03:58 1,470 ▼ 5 1 2,718
09:03:58 1,455 ▼ 20 12 2,717
09:03:51 1,445 ▼ 30 18 2,705
09:03:43 1,455 ▼ 20 1 2,687
09:03:40 1,445 ▼ 30 1 2,686
09:03:32 1,455 ▼ 20 1 2,685
09:03:29 1,445 ▼ 30 1 2,684
09:03:06 1,450 ▼ 25 500 2,683
09:02:40 1,450 ▼ 25 100 2,183
09:02:11 1,450 ▼ 25 6 2,083
09:01:37 1,450 ▼ 25 50 2,077
09:01:31 1,450 ▼ 25 1,101 2,027
09:01:31 1,450 ▼ 25 91 926
09:00:32 1,435 ▼ 40 602 835
09:00:18 1,430 ▼ 45 233 233

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,076.55 ▼ 6.03 -0.29%
코스닥 695.72 ▲ 4.91 0.71%
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.