동일철강
(023790)
코스닥
중견기업부
액면가 500원
  09.30 15:29

2,150 (2,065)   [시가/고가/저가] 2,055 / 2,170 / 2,050 
전일비/등락률 ▲ 85 (4.12%) 매도호가/호가잔량 2,150 / 70
거래량/전일동시간대비 41,552 /▲ 6,271 매수호가/호가잔량 2,135 / 4,025
상한가/하한가 2,680 / 1,450 총매도/총매수잔량 4,690 / 4,034

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
466 2,195 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
25 2,190
513 2,185
11 2,180
1 2,175
2,901 2,170
701 2,165
1 2,160
1 2,155
70 2,150
 
2,135 4,025
2,130 1
2,125 1
2,120 1
2,115 1
2,110 1
2,105 1
2,100 1
2,095 1
2,090 1
 
총매도잔량 순매수잔량 총매수잔량
4,690 -656 4,034
시간외잔량 시간외잔량
0 0
 
동일철강 023790
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 672.65 (-2.42)    FUTURE 282.45 (-2.30)   Basis: 1.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 2,150 ▲ 85 48 41,552
15:17:17 2,150 ▲ 85 1 41,504
15:17:17 2,145 ▲ 80 1 41,503
15:17:17 2,140 ▲ 75 11 41,502
15:17:17 2,135 ▲ 70 1 41,491
15:17:17 2,130 ▲ 65 1 41,490
15:17:17 2,125 ▲ 60 10 41,489
15:17:17 2,110 ▲ 45 1 41,477
15:17:17 2,120 ▲ 55 1 41,479
15:17:17 2,115 ▲ 50 1 41,478
15:17:17 2,105 ▲ 40 1 41,476
15:16:59 2,100 ▲ 35 1 41,475
15:16:49 2,080 ▲ 15 1 41,474
15:16:48 2,080 ▲ 15 99 41,473
15:16:48 2,085 ▲ 20 184 41,374
15:16:48 2,100 ▲ 35 65 41,090
15:16:48 2,085 ▲ 20 100 41,190
15:08:04 2,090 ▲ 25 1 40,264
15:08:04 2,085 ▲ 20 761 41,025
15:08:04 2,095 ▲ 30 300 40,263
15:08:04 2,100 ▲ 35 416 39,963
15:08:04 2,105 ▲ 40 1 39,547
15:08:04 2,110 ▲ 45 1 39,546
15:08:04 2,115 ▲ 50 2 39,545
15:08:04 2,120 ▲ 55 17 39,543
15:07:01 2,125 ▲ 60 1 39,526
15:06:52 2,130 ▲ 65 1 39,525
15:02:29 2,135 ▲ 70 1 39,524
14:56:14 2,140 ▲ 75 112 39,523
14:54:57 2,140 ▲ 75 75 39,411
14:52:43 2,140 ▲ 75 25 39,336
14:51:27 2,165 ▲ 100 7 39,311
14:51:27 2,160 ▲ 95 6 39,304
14:51:17 2,140 ▲ 75 3 39,298
14:42:46 2,165 ▲ 100 98 39,295
14:42:46 2,160 ▲ 95 2 39,197
14:41:01 2,165 ▲ 100 56 39,195
14:38:32 2,165 ▲ 100 3 39,139
14:36:53 2,165 ▲ 100 1 39,136
14:36:48 2,160 ▲ 95 1 39,135
14:35:27 2,160 ▲ 95 1 39,134
14:34:10 2,160 ▲ 95 18 39,133
14:34:05 2,155 ▲ 90 31 39,115
14:33:51 2,150 ▲ 85 2 39,084
14:33:47 2,145 ▲ 80 1 39,082
14:18:14 2,145 ▲ 80 139 39,081
14:06:38 2,135 ▲ 70 50 38,942
14:04:46 2,130 ▲ 65 300 38,892
14:03:21 2,130 ▲ 65 11 38,592
14:02:27 2,130 ▲ 65 1 38,581
14:00:57 2,130 ▲ 65 20 38,580
14:00:54 2,130 ▲ 65 1 38,560
14:00:47 2,130 ▲ 65 3 38,559
13:56:07 2,125 ▲ 60 10 38,556
13:46:31 2,130 ▲ 65 1 38,546
13:41:39 2,125 ▲ 60 1 38,545
13:40:54 2,130 ▲ 65 6 38,544
13:40:43 2,130 ▲ 65 162 38,538
13:38:40 2,135 ▲ 70 53 36,427
13:38:40 2,130 ▲ 65 1,949 38,376
13:36:27 2,135 ▲ 70 1 36,374
13:34:49 2,135 ▲ 70 18 36,373
13:34:16 2,135 ▲ 70 11 36,355
13:31:15 2,135 ▲ 70 1 36,344
13:29:48 2,135 ▲ 70 2 36,343
13:26:10 2,135 ▲ 70 300 36,341
13:22:57 2,135 ▲ 70 15 36,041
13:20:13 2,140 ▲ 75 1,386 36,026
13:17:45 2,140 ▲ 75 615 34,640
13:17:19 2,145 ▲ 80 64 34,025
13:16:52 2,145 ▲ 80 1 33,961
13:01:17 2,150 ▲ 85 252 33,960
12:55:44 2,150 ▲ 85 9 33,708
12:52:11 2,155 ▲ 90 18 33,699
12:43:50 2,150 ▲ 85 45 33,681
12:39:45 2,150 ▲ 85 5 33,636
12:38:21 2,165 ▲ 100 39 33,631
12:38:03 2,165 ▲ 100 1 33,592
12:38:03 2,165 ▲ 100 3 33,591
12:37:03 2,165 ▲ 100 3 33,588
12:36:06 2,165 ▲ 100 4 33,585
12:36:06 2,165 ▲ 100 100 33,581
12:34:24 2,165 ▲ 100 10 33,481
12:33:09 2,165 ▲ 100 1 33,471
12:31:39 2,170 ▲ 105 20 33,470
12:31:24 2,165 ▲ 100 25 33,450
12:30:59 2,165 ▲ 100 414 33,425
12:30:13 2,160 ▲ 95 92 33,011
12:30:06 2,160 ▲ 95 200 32,919
12:19:05 2,155 ▲ 90 3 32,719
12:18:37 2,155 ▲ 90 3 32,716
12:17:36 2,160 ▲ 95 74 32,713
12:17:30 2,160 ▲ 95 26 32,639
12:14:50 2,165 ▲ 100 1 32,613
12:02:06 2,165 ▲ 100 1 32,612
12:01:47 2,170 ▲ 105 1 32,611
12:00:04 2,165 ▲ 100 1 32,610
11:59:03 2,165 ▲ 100 1 32,609
11:58:46 2,160 ▲ 95 1 32,608
11:58:46 2,155 ▲ 90 20 32,607
11:58:27 2,150 ▲ 85 738 32,587
11:58:27 2,150 ▲ 85 11 31,849
11:58:27 2,145 ▲ 80 12 31,838
11:56:18 2,145 ▲ 80 71 31,826
11:55:48 2,145 ▲ 80 118 31,755
11:55:36 2,140 ▲ 75 38 31,637
11:55:08 2,140 ▲ 75 100 31,599
11:54:50 2,140 ▲ 75 1,509 31,499
11:54:50 2,135 ▲ 70 191 29,990
11:51:51 2,140 ▲ 75 4,966 29,799
11:51:51 2,130 ▲ 65 34 24,833
11:50:34 2,130 ▲ 65 226 24,799
11:50:07 2,140 ▲ 75 1 24,573
11:50:06 2,135 ▲ 70 1 24,572
11:48:55 2,140 ▲ 75 1 24,571
11:47:54 2,140 ▲ 75 1 24,570
11:47:45 2,135 ▲ 70 1 24,569
11:47:35 2,130 ▲ 65 1 24,568
11:47:25 2,125 ▲ 60 1 24,567
11:47:15 2,120 ▲ 55 1 24,566
11:47:15 2,115 ▲ 50 1 24,565
11:32:29 2,110 ▲ 45 40 24,564
11:30:03 2,105 ▲ 40 22 24,524
11:27:02 2,105 ▲ 40 19 24,502
11:26:54 2,100 ▲ 35 1 24,483
11:26:17 2,090 ▲ 25 33 24,482
11:26:17 2,095 ▲ 30 559 24,449
11:26:17 2,095 ▲ 30 617 23,890
11:26:03 2,095 ▲ 30 50 23,273
11:24:35 2,095 ▲ 30 50 23,223
11:24:32 2,095 ▲ 30 50 23,173
11:24:29 2,095 ▲ 30 50 23,123
11:24:24 2,095 ▲ 30 50 23,073
11:24:21 2,095 ▲ 30 50 23,023
11:23:42 2,095 ▲ 30 30 22,973
11:23:41 2,095 ▲ 30 30 22,943
11:23:31 2,095 ▲ 30 30 22,913
11:23:16 2,095 ▲ 30 30 22,883
11:23:00 2,100 ▲ 35 30 22,853
11:19:54 2,110 ▲ 45 20 22,823
11:19:41 2,110 ▲ 45 11 22,803
11:19:26 2,110 ▲ 45 69 22,792
11:19:08 2,105 ▲ 40 10 22,723
11:18:44 2,105 ▲ 40 46 22,713
11:18:24 2,105 ▲ 40 2 22,667
11:18:08 2,105 ▲ 40 5 22,665
11:18:06 2,110 ▲ 45 10 22,660
11:17:06 2,110 ▲ 45 10 22,650
11:16:34 2,110 ▲ 45 10 22,640
11:16:33 2,110 ▲ 45 1 22,630
11:15:22 2,115 ▲ 50 1 22,629
11:15:19 2,120 ▲ 55 1 22,628
11:15:15 2,125 ▲ 60 1 22,627
11:15:09 2,130 ▲ 65 1 22,626
11:15:09 2,145 ▲ 80 273 22,625
11:15:02 2,150 ▲ 85 46 22,352
11:15:02 2,145 ▲ 80 40 22,306
11:15:02 2,145 ▲ 80 501 22,266
11:15:02 2,145 ▲ 80 26 21,765
11:14:17 2,150 ▲ 85 362 21,739
11:14:17 2,145 ▲ 80 1 21,377
11:14:01 2,140 ▲ 75 37 21,376
11:13:47 2,145 ▲ 80 81 21,339
11:13:38 2,145 ▲ 80 7 21,258
11:13:38 2,145 ▲ 80 200 21,251
11:13:24 2,145 ▲ 80 10 21,051
11:13:24 2,145 ▲ 80 52 21,041
11:13:23 2,145 ▲ 80 200 20,989
11:13:19 2,140 ▲ 75 1 20,789
11:13:15 2,135 ▲ 70 19 20,788
11:13:08 2,135 ▲ 70 1 20,769
11:13:08 2,125 ▲ 60 11 20,768
11:12:57 2,120 ▲ 55 19 20,757
11:12:00 2,120 ▲ 55 427 20,738
11:11:50 2,120 ▲ 55 39 20,311
11:11:39 2,120 ▲ 55 1 20,272
11:11:39 2,120 ▲ 55 11 20,271
11:11:38 2,115 ▲ 50 1 20,260
11:11:21 2,110 ▲ 45 1 20,259
11:11:18 2,105 ▲ 40 1 20,258
11:11:18 2,105 ▲ 40 1 20,257
11:11:18 2,100 ▲ 35 34 20,256
11:10:11 2,100 ▲ 35 3 20,222
11:10:11 2,085 ▲ 20 17 20,219
11:06:36 2,085 ▲ 20 2 20,202
11:06:29 2,090 ▲ 25 1 20,200
11:05:28 2,100 ▲ 35 19 20,199
11:05:01 2,100 ▲ 35 46 20,180
11:05:01 2,095 ▲ 30 2 20,134
11:05:01 2,090 ▲ 25 2 20,132
11:01:43 2,085 ▲ 20 7 20,130
10:59:31 2,100 ▲ 35 67 20,123
10:58:39 2,095 ▲ 30 3 20,056
10:57:52 2,095 ▲ 30 130 20,053
10:57:00 2,095 ▲ 30 30 19,923
10:56:57 2,095 ▲ 30 11 19,893
10:56:56 2,095 ▲ 30 29 19,882
10:56:51 2,100 ▲ 35 300 19,853
10:55:16 2,095 ▲ 30 501 19,553
10:52:06 2,090 ▲ 25 833 19,052
10:51:55 2,085 ▲ 20 5 18,219
10:50:59 2,075 ▲ 10 4 18,214
10:50:31 2,075 ▲ 10 10 18,210
10:50:14 2,075 ▲ 10 10 18,200
10:48:22 2,075 ▲ 10 8 18,190
10:47:05 2,080 ▲ 15 10 18,182
10:47:04 2,080 ▲ 15 800 18,172
10:45:44 2,075 ▲ 10 2 17,372
10:44:44 2,080 ▲ 15 2 17,370
10:33:25 2,080 ▲ 15 1 17,368
10:33:25 2,075 ▲ 10 19 17,367
10:33:25 2,070 ▲ 5 1 17,348
10:31:27 2,065  0 1 17,347
10:25:54 2,075 ▲ 10 30 17,346
10:25:17 2,075 ▲ 10 500 17,316
10:24:19 2,070 ▲ 5 7 16,816
10:24:15 2,070 ▲ 5 390 16,809
10:22:04 2,065  0 1 16,419
10:21:07 2,070 ▲ 5 1 16,418
10:19:06 2,060 ▼ 5 1 16,417
10:18:13 2,065  0 1 16,416
10:16:09 2,070 ▲ 5 2 16,415
10:12:46 2,070 ▲ 5 1 16,413
10:11:10 2,075 ▲ 10 1 16,388
10:11:10 2,080 ▲ 15 24 16,412
10:09:06 2,075 ▲ 10 50 16,387
10:08:16 2,075 ▲ 10 1 16,337
10:06:27 2,075 ▲ 10 381 16,336
10:06:16 2,080 ▲ 15 276 15,955
10:06:16 2,075 ▲ 10 148 15,679
10:05:57 2,075 ▲ 10 1 15,531
10:05:57 2,060 ▼ 5 404 15,530
10:05:57 2,075 ▲ 10 1 15,126
10:05:57 2,070 ▲ 5 1 15,125
10:02:33 2,060 ▼ 5 232 15,124
10:02:33 2,070 ▲ 5 1,768 14,892
10:01:35 2,080 ▲ 15 954 13,124
10:01:35 2,075 ▲ 10 46 12,170
10:01:04 2,070 ▲ 5 1 12,124
09:57:22 2,080 ▲ 15 39 12,123
09:57:22 2,075 ▲ 10 39 12,084
09:56:54 2,070 ▲ 5 590 12,045
09:56:35 2,065  0 600 11,455
09:52:20 2,065  0 98 10,855
09:52:20 2,065  0 848 10,757
09:52:20 2,065  0 801 9,909
09:51:59 2,070 ▲ 5 1,030 9,108
09:51:59 2,075 ▲ 10 1 8,078
09:51:01 2,075 ▲ 10 10 8,077
09:45:44 2,090 ▲ 25 1 8,067
09:45:17 2,080 ▲ 15 1 8,066
09:42:17 2,090 ▲ 25 1 8,065
09:40:14 2,075 ▲ 10 2 8,064
09:40:14 2,070 ▲ 5 1 8,062
09:38:22 2,070 ▲ 5 7 8,061
09:35:50 2,080 ▲ 15 80 8,054
09:34:59 2,070 ▲ 5 43 7,974
09:34:51 2,070 ▲ 5 18 7,931
09:34:40 2,075 ▲ 10 1 7,913
09:33:50 2,100 ▲ 35 3 7,912
09:33:50 2,095 ▲ 30 4 7,909
09:33:50 2,090 ▲ 25 1 7,905
09:33:50 2,085 ▲ 20 11 7,904
09:33:50 2,080 ▲ 15 1 7,893
09:28:05 2,070 ▲ 5 99 7,892
09:28:05 2,065  0 100 7,793
09:27:32 2,070 ▲ 5 1 7,693
09:27:19 2,075 ▲ 10 1 7,692
09:27:03 2,080 ▲ 15 1 7,691
09:26:12 2,100 ▲ 35 7 7,690
09:26:12 2,100 ▲ 35 16 7,683
09:26:12 2,095 ▲ 30 1 7,667
09:26:12 2,085 ▲ 20 65 7,666
09:26:12 2,080 ▲ 15 1 7,601
09:18:39 2,075 ▲ 10 4 7,600
09:17:36 2,075 ▲ 10 16 7,596
09:16:09 2,075 ▲ 10 1 7,580
09:15:04 2,085 ▲ 20 12 7,579
09:14:15 2,085 ▲ 20 164 7,567
09:13:53 2,090 ▲ 25 19 7,403
09:12:59 2,090 ▲ 25 122 7,384
09:11:59 2,090 ▲ 25 1 7,262
09:11:03 2,095 ▲ 30 195 7,261
09:10:18 2,095 ▲ 30 5 7,066
09:10:11 2,080 ▲ 15 18 7,061
09:10:05 2,075 ▲ 10 1 7,043
09:09:33 2,060 ▼ 5 200 7,042
09:09:33 2,065  0 50 6,781
09:09:33 2,060 ▼ 5 61 6,842
09:09:33 2,070 ▲ 5 22 6,731
09:09:33 2,095 ▲ 30 159 6,709
09:08:34 2,095 ▲ 30 1 6,550
09:07:36 2,090 ▲ 25 20 6,549
09:07:28 2,090 ▲ 25 4 6,529
09:06:21 2,090 ▲ 25 5 6,525
09:06:00 2,090 ▲ 25 1 6,520
09:05:45 2,085 ▲ 20 1 6,519
09:05:19 2,080 ▲ 15 115 6,518
09:04:55 2,075 ▲ 10 2 6,403
09:04:39 2,070 ▲ 5 1 6,401
09:04:25 2,070 ▲ 5 26 6,400
09:04:06 2,070 ▲ 5 1 6,374
09:03:57 2,055 ▼ 10 2 6,373
09:03:54 2,055 ▼ 10 269 6,371
09:03:54 2,060 ▼ 5 101 6,102
09:03:43 2,070 ▲ 5 3 6,001
09:02:16 2,070 ▲ 5 129 5,998
09:02:16 2,070 ▲ 5 71 5,869
09:01:45 2,080 ▲ 15 4 5,798
09:01:09 2,080 ▲ 15 1 5,794
09:00:56 2,055 ▼ 10 478 5,793
09:00:46 2,075 ▲ 10 1 5,315
09:00:38 2,070 ▲ 5 1 5,314
09:00:30 2,050 ▼ 15 235 5,313
09:00:30 2,055 ▼ 10 20 5,078
09:00:30 2,055 ▼ 10 5,058 5,058

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.30 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,155.49 ▼ 15.44 -0.71%
코스닥 672.65 ▼ 2.42 -0.36%
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.