영풍제지
(006740)
코스피
종이,목재
액면가 500원
  12.01 13:08

7,060 (6,820)   [시가/고가/저가] 6,820 / 7,070 / 6,790 
전일비/등락률 ▲ 240 (3.52%) 매도호가/호가잔량 7,070 / 791
거래량/전일동시간대비 34,600 /▼ 23,162 매수호가/호가잔량 7,060 / 78
상한가/하한가 8,860 / 4,780 총매도/총매수잔량 5,118 / 4,716

매도잔량 호가 매수잔량
401 7,160 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
355 7,150
215 7,140
19 7,130
11 7,120
53 7,110
1,053 7,100
1,041 7,090
1,179 7,080
791 7,070
 
7,060 78
7,050 97
7,040 3,303
7,030 909
7,010 3
7,000 153
6,990 25
6,980 11
6,970 34
6,960 103
 
총매도잔량 순매수잔량 총매수잔량
5,118 -402 4,716
시간외잔량 시간외잔량
0 0
 
영풍제지 006740
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,899.12 (+60.11)    FUTURE 382.70 (+9.35)   Basis: -0.33
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
13:06:06 7,050 ▲ 230 50 34,600
13:05:54 7,050 ▲ 230 5 34,550
13:04:53 7,050 ▲ 230 147 34,545
13:03:58 7,070 ▲ 250 1 34,398
13:03:58 7,070 ▲ 250 1 34,397
13:03:54 7,050 ▲ 230 200 34,396
13:02:19 7,060 ▲ 240 10 34,196
13:02:17 7,060 ▲ 240 20 34,186
13:01:37 7,060 ▲ 240 50 34,166
13:00:33 7,060 ▲ 240 1 34,116
13:00:23 7,050 ▲ 230 1 34,115
13:00:09 7,060 ▲ 240 3 34,114
13:00:09 7,060 ▲ 240 100 34,111
12:59:28 7,060 ▲ 240 100 34,011
12:59:17 7,060 ▲ 240 140 33,911
12:57:50 7,060 ▲ 240 1 33,771
12:54:39 7,060 ▲ 240 100 33,770
12:53:12 7,050 ▲ 230 100 33,670
12:51:18 7,050 ▲ 230 100 33,570
12:48:37 7,060 ▲ 240 5 33,470
12:48:19 7,060 ▲ 240 34 33,465
12:48:19 7,060 ▲ 240 33 33,431
12:48:19 7,060 ▲ 240 500 33,398
12:48:07 7,060 ▲ 240 432 32,898
12:47:10 7,050 ▲ 230 318 32,466
12:47:10 7,050 ▲ 230 9 32,148
12:47:10 7,050 ▲ 230 500 32,139
12:46:40 7,040 ▲ 220 25 31,639
12:46:40 7,040 ▲ 220 8 31,614
12:46:29 7,040 ▲ 220 4 31,606
12:46:29 7,040 ▲ 220 112 31,602
12:45:54 7,050 ▲ 230 179 31,490
12:45:54 7,040 ▲ 220 200 31,311
12:45:54 7,040 ▲ 220 1,533 31,111
12:45:27 7,030 ▲ 210 2 29,578
12:45:13 7,030 ▲ 210 1 29,576
12:45:13 7,030 ▲ 210 22 29,575
12:45:05 7,030 ▲ 210 548 29,553
12:44:42 7,030 ▲ 210 11 29,005
12:44:42 7,030 ▲ 210 334 28,994
12:44:42 7,020 ▲ 200 165 28,660
12:43:32 7,020 ▲ 200 10 28,495
12:43:09 7,020 ▲ 200 3 28,485
12:43:09 7,020 ▲ 200 33 28,482
12:43:02 7,020 ▲ 200 50 28,449
12:42:43 7,020 ▲ 200 24 28,399
12:42:26 7,020 ▲ 200 5 28,375
12:42:15 7,020 ▲ 200 2 28,370
12:42:14 7,010 ▲ 190 1 28,368
12:42:01 7,010 ▲ 190 9 28,367
12:39:39 7,010 ▲ 190 102 28,358
12:39:19 7,000 ▲ 180 1 28,256
12:36:12 7,010 ▲ 190 1 28,255
12:35:46 7,010 ▲ 190 22 28,254
12:34:24 7,010 ▲ 190 2 28,232
12:33:29 7,010 ▲ 190 300 28,230
12:21:12 7,010 ▲ 190 1 27,930
12:20:35 7,010 ▲ 190 1 27,929
12:20:16 7,010 ▲ 190 1 27,928
12:20:07 7,010 ▲ 190 1 27,927
12:19:57 7,010 ▲ 190 1 27,926
12:19:37 7,010 ▲ 190 1 27,925
12:10:47 6,990 ▲ 170 25 27,924
12:09:17 6,990 ▲ 170 30 27,899
12:08:11 6,990 ▲ 170 5 27,869
12:04:05 7,010 ▲ 190 1 27,864
11:58:38 7,010 ▲ 190 105 27,863
11:43:16 7,010 ▲ 190 1 27,758
11:40:49 6,970 ▲ 150 220 27,757
11:40:49 6,990 ▲ 170 144 27,537
11:40:49 7,000 ▲ 180 36 27,393
11:39:36 7,010 ▲ 190 3 27,357
11:37:28 7,010 ▲ 190 1 27,354
11:37:28 7,000 ▲ 180 92 27,353
11:35:16 7,010 ▲ 190 1 27,261
11:34:59 7,000 ▲ 180 59 27,260
11:33:26 7,000 ▲ 180 1 27,201
11:31:03 7,000 ▲ 180 423 27,200
11:31:03 7,000 ▲ 180 130 26,777
11:23:43 6,990 ▲ 170 182 26,647
11:23:24 6,970 ▲ 150 646 26,465
11:23:24 6,970 ▲ 150 70 25,819
11:23:24 6,980 ▲ 160 284 25,749
11:21:51 6,970 ▲ 150 20 25,465
11:20:38 6,970 ▲ 150 200 25,445
11:18:33 6,970 ▲ 150 1 25,245
11:17:45 6,990 ▲ 170 10 25,244
11:17:21 6,990 ▲ 170 5 25,234
11:10:59 6,990 ▲ 170 1 25,229
11:07:37 6,960 ▲ 140 26 25,228
11:05:58 6,990 ▲ 170 2 25,202
11:01:45 6,960 ▲ 140 13 25,200
11:01:45 6,960 ▲ 140 130 25,187
10:59:16 6,960 ▲ 140 8 25,057
10:55:09 6,960 ▲ 140 200 25,049
10:54:42 6,960 ▲ 140 1 24,849
10:54:42 6,960 ▲ 140 1,000 24,848
10:54:28 6,960 ▲ 140 1 23,848
10:52:35 6,960 ▲ 140 1 23,847
10:51:30 6,960 ▲ 140 809 23,846
10:51:30 6,970 ▲ 150 191 23,037
10:50:59 6,960 ▲ 140 95 22,846
10:50:59 6,980 ▲ 160 1 22,751
10:50:59 6,990 ▲ 170 1 22,750
10:50:55 7,000 ▲ 180 1 22,749
10:50:21 7,000 ▲ 180 1 22,748
10:47:45 6,990 ▲ 170 20 22,747
10:46:21 6,980 ▲ 160 3 22,727
10:44:21 6,980 ▲ 160 40 22,724
10:40:01 6,950 ▲ 130 563 22,684
10:40:01 6,950 ▲ 130 437 22,121
10:36:49 6,970 ▲ 150 30 21,684
10:36:28 6,970 ▲ 150 618 21,654
10:33:28 6,970 ▲ 150 500 21,036
10:26:31 6,970 ▲ 150 4 20,536
10:26:21 6,970 ▲ 150 18 20,532
10:26:21 6,970 ▲ 150 50 20,514
10:25:48 6,970 ▲ 150 10 20,464
10:24:51 6,970 ▲ 150 1 20,454
10:23:09 6,980 ▲ 160 20 20,453
10:21:28 7,000 ▲ 180 10 20,433
10:20:23 7,000 ▲ 180 1 20,423
10:20:22 7,000 ▲ 180 1 20,422
10:20:21 7,000 ▲ 180 1 20,421
10:19:38 7,000 ▲ 180 9 20,420
10:18:09 7,000 ▲ 180 44 20,411
10:18:09 7,000 ▲ 180 90 20,367
10:17:44 7,000 ▲ 180 10 20,277
10:17:42 6,980 ▲ 160 307 20,267
10:17:39 6,980 ▲ 160 50 19,960
10:10:32 6,970 ▲ 150 18 19,910
10:10:13 6,970 ▲ 150 8 19,892
10:09:33 7,020 ▲ 200 50 19,884
10:08:43 6,960 ▲ 140 1 19,834
10:08:36 7,030 ▲ 210 5 19,833
10:06:49 7,040 ▲ 220 2 19,828
10:06:29 7,020 ▲ 200 427 19,753
10:06:29 7,050 ▲ 230 73 19,826
10:05:33 6,930 ▲ 110 101 19,326
10:03:33 6,920 ▲ 100 4 19,225
10:03:27 7,050 ▲ 230 50 19,221
10:03:17 7,040 ▲ 220 473 19,144
10:03:17 7,060 ▲ 240 27 19,171
10:03:17 7,000 ▲ 180 576 18,170
10:03:17 7,030 ▲ 210 501 18,671
10:03:17 6,990 ▲ 170 896 17,594
10:03:17 6,980 ▲ 160 395 16,698
10:03:17 6,970 ▲ 150 50 16,303
10:03:17 6,950 ▲ 130 61 16,253
10:03:17 6,940 ▲ 120 130 16,192
10:03:17 6,930 ▲ 110 59 16,062
10:03:10 6,930 ▲ 110 243 16,003
10:02:57 6,910 ▲ 90 1 15,760
10:01:56 6,910 ▲ 90 93 15,759
10:01:56 6,900 ▲ 80 200 15,666
10:01:56 6,890 ▲ 70 453 15,466
10:00:51 6,890 ▲ 70 5 15,013
09:56:40 6,890 ▲ 70 1,000 15,008
09:56:03 6,890 ▲ 70 89 14,008
09:55:52 6,860 ▲ 40 153 13,919
09:55:21 6,890 ▲ 70 5 13,766
09:55:13 6,890 ▲ 70 10 13,761
09:54:25 6,890 ▲ 70 3 13,751
09:53:37 6,890 ▲ 70 10 13,748
09:52:28 6,870 ▲ 50 66 13,738
09:52:28 6,870 ▲ 50 10 13,672
09:52:16 6,890 ▲ 70 407 13,662
09:48:51 6,860 ▲ 40 3 13,255
09:47:20 6,860 ▲ 40 700 13,252
09:46:58 6,860 ▲ 40 700 12,552
09:45:00 6,860 ▲ 40 22 11,852
09:45:00 6,860 ▲ 40 1,478 11,830
09:41:45 6,860 ▲ 40 480 10,352
09:40:18 6,870 ▲ 50 130 9,872
09:38:13 6,860 ▲ 40 50 9,742
09:37:55 6,870 ▲ 50 1 9,692
09:37:50 6,870 ▲ 50 3 9,691
09:35:57 6,890 ▲ 70 200 9,688
09:33:44 6,890 ▲ 70 35 9,488
09:32:58 6,890 ▲ 70 400 9,453
09:31:47 6,890 ▲ 70 96 9,053
09:31:45 6,890 ▲ 70 4 8,957
09:30:59 6,890 ▲ 70 1 8,953
09:29:20 6,890 ▲ 70 20 8,952
09:28:38 6,890 ▲ 70 1 8,932
09:27:50 6,830 ▲ 10 1 8,931
09:27:05 6,890 ▲ 70 100 8,930
09:26:56 6,890 ▲ 70 30 8,830
09:26:30 6,890 ▲ 70 100 8,800
09:26:15 6,890 ▲ 70 50 8,700
09:24:28 6,850 ▲ 30 200 8,650
09:24:13 6,850 ▲ 30 50 8,450
09:23:58 6,850 ▲ 30 50 8,400
09:22:27 6,840 ▲ 20 5 8,350
09:22:27 6,840 ▲ 20 53 8,345
09:21:23 6,840 ▲ 20 289 8,292
09:20:46 6,820  0 3 8,003
09:19:49 6,810 ▼ 10 405 8,000
09:18:58 6,810 ▼ 10 30 7,595
09:18:39 6,810 ▼ 10 12 7,565
09:18:21 6,810 ▼ 10 7 7,553
09:18:01 6,810 ▼ 10 88 7,546
09:18:01 6,830 ▲ 10 5 7,458
09:17:50 6,830 ▲ 10 432 7,453
09:17:50 6,830 ▲ 10 356 7,021
09:17:44 6,830 ▲ 10 38 6,665
09:17:44 6,840 ▲ 20 100 6,627
09:17:43 6,840 ▲ 20 6 6,527
09:17:41 6,840 ▲ 20 20 6,521
09:17:33 6,840 ▲ 20 200 6,501
09:17:21 6,850 ▲ 30 15 6,301
09:17:01 6,840 ▲ 20 134 6,286
09:17:01 6,840 ▲ 20 150 6,152
09:16:52 6,850 ▲ 30 13 6,002
09:16:13 6,900 ▲ 80 32 5,989
09:16:13 6,900 ▲ 80 468 5,957
09:16:11 6,850 ▲ 30 12 5,414
09:16:11 6,850 ▲ 30 75 5,489
09:14:28 6,910 ▲ 90 100 5,402
09:14:06 6,850 ▲ 30 100 5,302
09:14:01 6,930 ▲ 110 481 5,202
09:14:01 6,920 ▲ 100 8 4,721
09:14:01 6,900 ▲ 80 510 4,713
09:14:01 6,850 ▲ 30 1 4,203
09:13:55 6,830 ▲ 10 74 4,202
09:13:37 6,850 ▲ 30 110 4,128
09:13:31 6,850 ▲ 30 100 4,018
09:13:25 6,850 ▲ 30 4 3,918
09:13:20 6,850 ▲ 30 120 3,914
09:13:13 6,850 ▲ 30 25 3,794
09:13:13 6,850 ▲ 30 331 3,769
09:13:13 6,860 ▲ 40 220 3,438
09:13:05 6,860 ▲ 40 10 3,218
09:13:05 6,870 ▲ 50 87 3,208
09:12:43 6,880 ▲ 60 1 3,121
09:12:36 6,870 ▲ 50 105 3,120
09:12:35 6,880 ▲ 60 1 3,015
09:12:25 6,880 ▲ 60 7 3,014
09:12:25 6,940 ▲ 120 799 3,007
09:12:25 6,930 ▲ 110 200 2,208
09:12:25 6,920 ▲ 100 1 2,008
09:12:10 6,870 ▲ 50 19 2,007
09:12:10 6,880 ▲ 60 174 1,988
09:12:01 6,880 ▲ 60 6 1,814
09:12:01 6,890 ▲ 70 11 1,808
09:11:56 6,890 ▲ 70 109 1,797
09:10:30 6,940 ▲ 120 3 1,688
09:10:23 6,940 ▲ 120 100 1,685
09:10:13 6,940 ▲ 120 3 1,585
09:10:13 6,920 ▲ 100 17 1,582
09:09:40 6,880 ▲ 60 7 1,565
09:09:40 6,940 ▲ 120 44 1,558
09:09:40 6,930 ▲ 110 6 1,514
09:09:36 6,870 ▲ 50 6 1,508
09:09:36 6,880 ▲ 60 1 1,502
09:08:44 6,960 ▲ 140 1 1,501
09:07:51 6,970 ▲ 150 11 1,500
09:07:51 6,960 ▲ 140 6 1,489
09:07:51 6,900 ▲ 80 23 1,483
09:07:51 6,890 ▲ 70 10 1,460
09:07:36 6,880 ▲ 60 6 1,450
09:07:36 6,890 ▲ 70 41 1,444
09:07:34 6,900 ▲ 80 177 1,403
09:07:01 6,890 ▲ 70 9 1,226
09:06:03 6,900 ▲ 80 10 1,217
09:05:33 6,900 ▲ 80 1 1,207
09:05:24 6,990 ▲ 170 3 1,206
09:05:17 6,990 ▲ 170 36 1,203
09:05:17 6,980 ▲ 160 19 1,167
09:05:17 6,940 ▲ 120 45 1,148
09:04:55 6,890 ▲ 70 7 1,103
09:04:42 6,890 ▲ 70 30 1,096
09:04:42 6,890 ▲ 70 50 1,066
09:00:45 6,810 ▼ 10 9 1,016
09:00:39 6,810 ▼ 10 468 1,007
09:00:39 6,800 ▼ 20 4 539
09:00:31 6,800 ▼ 20 36 535
09:00:31 6,800 ▼ 20 10 499
09:00:31 6,790 ▼ 30 42 489
09:00:30 6,790 ▼ 30 140 447
09:00:30 6,790 ▼ 30 91 307
09:00:30 6,790 ▼ 30 29 216
09:00:30 6,800 ▼ 20 31 187
09:00:30 6,820  0 35 156
09:00:30 6,820  0 95 121
09:00:30 6,820  0 26 26

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.01 13:08    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,895.21 ▲ 56.2 1.98%
코스닥 970.32 ▲ 4.69 0.49%
종목편집  새로고침 

(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.