대한방직
(001070)
코스피
섬유,의복
액면가 1,000원
  06.20 15:59

20,600 (20,500)   [시가/고가/저가] 20,700 / 20,700 / 20,500 
전일비/등락률 ▲ 100 (0.49%) 매도호가/호가잔량 20,650 / 39
거래량/전일동시간대비 9,755 /▲ 5,288 매수호가/호가잔량 20,600 / 4,642
상한가/하한가 26,650 / 14,350 총매도/총매수잔량 6,764 / 15,301

매도잔량 호가 매수잔량
146 21,100 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
39 21,050
1,414 21,000
306 20,950
228 20,900
261 20,850
1,074 20,800
2,422 20,750
835 20,700
39 20,650
 
20,600 4,642
20,500 791
20,450 1,814
20,400 4,310
20,350 1,001
20,300 1,500
20,250 1,200
20,000 41
19,950 1
19,850 1
 
총매도잔량 순매수잔량 총매수잔량
6,764 8,537 15,301
시간외잔량 시간외잔량
0 0
 
대한방직 001070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,131.29 (+6.51)    FUTURE 276.10 (+1.25)   Basis: 0.09
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 20,600 ▲ 100 75 9,755
15:09:57 20,650 ▲ 150 32 9,680
15:09:51 20,650 ▲ 150 169 9,648
15:09:39 20,650 ▲ 150 13 9,479
15:09:19 20,650 ▲ 150 11 9,466
15:09:08 20,650 ▲ 150 3 9,455
15:08:23 20,650 ▲ 150 24 9,452
15:07:40 20,650 ▲ 150 5 9,428
15:07:32 20,650 ▲ 150 4 9,423
15:07:13 20,650 ▲ 150 14 9,419
15:07:07 20,650 ▲ 150 2 9,405
15:06:58 20,650 ▲ 150 3 9,403
15:06:52 20,650 ▲ 150 31 9,400
15:06:44 20,650 ▲ 150 89 9,369
15:06:34 20,600 ▲ 100 489 9,280
15:06:14 20,600 ▲ 100 493 8,791
15:06:04 20,600 ▲ 100 425 8,298
14:49:07 20,700 ▲ 200 3 7,873
14:44:33 20,600 ▲ 100 250 7,870
14:27:18 20,600 ▲ 100 160 7,620
14:24:34 20,600 ▲ 100 904 7,460
14:24:34 20,650 ▲ 150 96 6,556
13:59:45 20,650 ▲ 150 2 6,460
13:58:28 20,650 ▲ 150 1 6,458
13:57:11 20,650 ▲ 150 1 6,457
13:56:32 20,650 ▲ 150 125 6,456
13:55:55 20,650 ▲ 150 1 6,331
13:55:18 20,650 ▲ 150 1 6,330
13:54:38 20,650 ▲ 150 1 6,329
13:53:21 20,650 ▲ 150 1 6,328
13:53:17 20,700 ▲ 200 2 6,327
13:52:59 20,700 ▲ 200 8 6,325
13:52:51 20,700 ▲ 200 9 6,317
13:52:25 20,700 ▲ 200 44 6,308
13:52:16 20,700 ▲ 200 29 6,264
13:52:07 20,700 ▲ 200 1 6,235
13:51:19 20,650 ▲ 150 1 6,234
13:50:50 20,700 ▲ 200 1 6,233
13:50:26 20,700 ▲ 200 43 6,232
13:49:31 20,650 ▲ 150 1 6,189
13:48:14 20,650 ▲ 150 1 6,188
13:46:57 20,650 ▲ 150 1 6,187
13:46:56 20,700 ▲ 200 1 6,186
13:46:43 20,700 ▲ 200 3 6,185
13:46:30 20,700 ▲ 200 16 6,182
13:46:23 20,700 ▲ 200 7 6,166
13:45:59 20,700 ▲ 200 14 6,159
13:45:51 20,700 ▲ 200 28 6,145
13:45:44 20,700 ▲ 200 90 6,117
13:45:41 20,650 ▲ 150 1 6,027
13:45:41 20,700 ▲ 200 600 6,026
13:45:38 20,700 ▲ 200 4 5,426
13:45:31 20,700 ▲ 200 4 5,422
13:45:21 20,700 ▲ 200 28 5,418
13:45:07 20,700 ▲ 200 5 5,390
13:44:24 20,650 ▲ 150 1 5,385
13:43:38 20,650 ▲ 150 10 5,384
13:43:07 20,650 ▲ 150 1 5,374
13:41:50 20,650 ▲ 150 1 5,373
13:40:34 20,650 ▲ 150 1 5,372
13:39:28 20,650 ▲ 150 10 5,371
13:39:17 20,650 ▲ 150 1 5,361
13:38:00 20,650 ▲ 150 1 5,360
13:36:45 20,650 ▲ 150 1 5,359
13:35:48 20,700 ▲ 200 2 5,358
13:35:44 20,650 ▲ 150 8 5,356
13:35:41 20,650 ▲ 150 2 5,348
13:35:29 20,650 ▲ 150 1 5,346
13:34:19 20,650 ▲ 150 1 5,345
13:32:57 20,650 ▲ 150 1 5,344
13:31:37 20,650 ▲ 150 1 5,343
13:30:21 20,650 ▲ 150 1 5,342
13:29:12 20,650 ▲ 150 1 5,341
13:27:49 20,650 ▲ 150 1 5,340
13:26:34 20,650 ▲ 150 1 5,339
13:25:15 20,650 ▲ 150 1 5,338
13:24:05 20,650 ▲ 150 1 5,337
13:22:47 20,650 ▲ 150 1 5,336
13:21:59 20,650 ▲ 150 28 5,335
13:21:22 20,600 ▲ 100 1 5,307
13:20:59 20,650 ▲ 150 14 5,306
13:20:52 20,650 ▲ 150 12 5,292
13:20:45 20,650 ▲ 150 27 5,280
13:20:27 20,650 ▲ 150 80 5,253
13:20:25 20,650 ▲ 150 25 5,173
13:20:15 20,650 ▲ 150 9 5,148
13:20:06 20,600 ▲ 100 2 5,139
13:20:05 20,650 ▲ 150 3 5,137
13:19:36 20,650 ▲ 150 2 5,134
13:18:53 20,650 ▲ 150 1 5,132
13:18:12 20,700 ▲ 200 2 5,131
13:17:33 20,650 ▲ 150 1 5,129
13:16:23 20,650 ▲ 150 1 5,128
13:15:01 20,650 ▲ 150 1 5,127
13:14:24 20,700 ▲ 200 1 5,126
13:14:24 20,650 ▲ 150 14 5,125
13:13:42 20,600 ▲ 100 1 5,111
13:13:38 20,650 ▲ 150 7 5,110
13:13:29 20,650 ▲ 150 70 5,103
13:13:25 20,650 ▲ 150 5 5,033
13:13:11 20,650 ▲ 150 3 5,028
13:13:09 20,650 ▲ 150 20 5,025
13:12:25 20,650 ▲ 150 1 5,005
13:11:33 20,650 ▲ 150 50 5,004
13:11:08 20,650 ▲ 150 1 4,954
13:10:01 20,650 ▲ 150 26 4,953
13:09:52 20,650 ▲ 150 1 4,927
13:08:35 20,650 ▲ 150 1 4,926
13:07:18 20,600 ▲ 100 1 4,925
13:07:18 20,600 ▲ 100 1 4,924
13:04:49 20,650 ▲ 150 1 4,923
13:04:33 20,650 ▲ 150 21 4,922
13:04:26 20,650 ▲ 150 40 4,901
13:04:25 20,650 ▲ 150 55 4,861
13:03:28 20,600 ▲ 100 1 4,806
13:02:11 20,600 ▲ 100 1 4,805
13:00:54 20,600 ▲ 100 1 4,804
12:59:37 20,600 ▲ 100 1 4,803
12:58:21 20,600 ▲ 100 1 4,802
12:57:04 20,600 ▲ 100 1 4,801
12:55:47 20,600 ▲ 100 1 4,800
12:55:31 20,600 ▲ 100 25 4,799
12:54:30 20,600 ▲ 100 1 4,774
12:53:14 20,600 ▲ 100 1 4,773
12:51:57 20,600 ▲ 100 1 4,772
12:50:40 20,600 ▲ 100 1 4,771
12:49:23 20,600 ▲ 100 1 4,770
12:48:33 20,600 ▲ 100 10 4,769
12:48:28 20,650 ▲ 150 2 4,759
12:48:07 20,600 ▲ 100 1 4,757
12:47:57 20,600 ▲ 100 10 4,756
12:46:50 20,600 ▲ 100 1 4,746
12:45:33 20,600 ▲ 100 1 4,745
12:44:16 20,600 ▲ 100 1 4,744
12:43:00 20,600 ▲ 100 1 4,743
12:41:43 20,600 ▲ 100 1 4,742
12:40:26 20,600 ▲ 100 2 4,741
12:39:09 20,600 ▲ 100 1 4,739
12:37:53 20,600 ▲ 100 1 4,738
12:37:15 20,600 ▲ 100 177 4,737
12:37:15 20,600 ▲ 100 1,179 4,560
12:36:36 20,600 ▲ 100 1 3,381
12:35:19 20,600 ▲ 100 1 3,380
12:34:02 20,600 ▲ 100 1 3,379
12:32:46 20,600 ▲ 100 1 3,378
12:31:29 20,600 ▲ 100 1 3,377
12:30:12 20,600 ▲ 100 1 3,376
12:28:55 20,600 ▲ 100 1 3,375
12:27:39 20,600 ▲ 100 1 3,374
12:27:06 20,600 ▲ 100 1 3,373
12:26:22 20,600 ▲ 100 1 3,372
12:25:05 20,600 ▲ 100 1 3,371
12:23:48 20,600 ▲ 100 1 3,370
12:22:32 20,600 ▲ 100 1 3,369
12:21:15 20,600 ▲ 100 1 3,368
12:19:58 20,600 ▲ 100 1 3,367
12:18:41 20,600 ▲ 100 1 3,366
12:17:25 20,600 ▲ 100 1 3,365
12:16:08 20,600 ▲ 100 1 3,364
12:15:42 20,600 ▲ 100 46 3,363
12:14:51 20,600 ▲ 100 1 3,317
12:13:34 20,600 ▲ 100 1 3,316
12:12:18 20,600 ▲ 100 1 3,315
12:11:01 20,600 ▲ 100 1 3,314
12:10:01 20,600 ▲ 100 26 3,313
12:09:44 20,600 ▲ 100 1 3,287
12:08:27 20,600 ▲ 100 1 3,286
12:07:11 20,600 ▲ 100 1 3,285
12:05:54 20,600 ▲ 100 1 3,284
12:04:37 20,600 ▲ 100 1 3,283
12:04:28 20,650 ▲ 150 5 3,282
12:04:22 20,650 ▲ 150 7 3,277
12:04:12 20,650 ▲ 150 82 3,270
12:04:04 20,650 ▲ 150 122 3,188
12:03:53 20,650 ▲ 150 4 3,066
12:03:20 20,600 ▲ 100 1 3,062
12:02:04 20,600 ▲ 100 2 3,061
12:00:53 20,650 ▲ 150 1 3,059
12:00:47 20,600 ▲ 100 1 3,058
12:00:43 20,650 ▲ 150 1 3,057
12:00:36 20,650 ▲ 150 1 3,056
12:00:22 20,600 ▲ 100 54 3,055
12:00:22 20,650 ▲ 150 1 3,001
12:00:18 20,650 ▲ 150 1 3,000
11:59:42 20,650 ▲ 150 20 2,999
11:59:30 20,600 ▲ 100 1 2,979
11:59:18 20,600 ▲ 100 234 2,978
11:58:18 20,650 ▲ 150 1 2,744
11:58:00 20,650 ▲ 150 50 2,743
11:56:56 20,600 ▲ 100 1 2,693
11:55:40 20,600 ▲ 100 1 2,692
11:55:38 20,650 ▲ 150 98 2,691
11:55:29 20,650 ▲ 150 52 2,593
11:54:24 20,650 ▲ 150 1 2,541
11:53:27 20,650 ▲ 150 1 2,540
11:51:51 20,650 ▲ 150 1 2,539
11:50:35 20,650 ▲ 150 1 2,538
11:49:21 20,650 ▲ 150 1 2,537
11:48:02 20,650 ▲ 150 1 2,536
11:46:47 20,650 ▲ 150 1 2,535
11:45:28 20,650 ▲ 150 1 2,534
11:44:53 20,600 ▲ 100 4 2,533
11:44:35 20,600 ▲ 100 5 2,529
11:44:17 20,650 ▲ 150 1 2,524
11:42:55 20,650 ▲ 150 1 2,523
11:41:42 20,650 ▲ 150 1 2,522
11:40:45 20,700 ▲ 200 1 2,521
11:40:20 20,650 ▲ 150 1 2,520
11:40:09 20,700 ▲ 200 1 2,519
11:39:05 20,650 ▲ 150 1 2,518
11:38:46 20,650 ▲ 150 2 2,517
11:38:34 20,650 ▲ 150 22 2,515
11:38:29 20,650 ▲ 150 5 2,493
11:38:27 20,650 ▲ 150 40 2,488
11:38:13 20,650 ▲ 150 13 2,448
11:38:10 20,650 ▲ 150 4 2,435
11:38:03 20,650 ▲ 150 9 2,431
11:37:47 20,650 ▲ 150 13 2,422
11:37:45 20,600 ▲ 100 1 2,409
11:37:39 20,650 ▲ 150 21 2,408
11:37:36 20,650 ▲ 150 60 2,387
11:37:32 20,650 ▲ 150 42 2,327
11:37:31 20,650 ▲ 150 197 2,285
11:36:53 20,700 ▲ 200 40 2,088
11:36:34 20,700 ▲ 200 40 2,048
11:36:28 20,650 ▲ 150 1 2,008
11:35:12 20,650 ▲ 150 1 2,007
11:33:55 20,650 ▲ 150 1 2,006
11:33:52 20,650 ▲ 150 200 2,005
11:33:48 20,650 ▲ 150 46 1,805
11:33:45 20,650 ▲ 150 100 1,759
11:33:38 20,650 ▲ 150 60 1,659
11:33:37 20,650 ▲ 150 2 1,599
11:33:29 20,650 ▲ 150 8 1,597
11:33:20 20,600 ▲ 100 244 1,589
11:32:38 20,500  0 1 1,345
11:32:38 20,500  0 1 1,344
11:30:05 20,500  0 1 1,343
11:30:05 20,500  0 1 1,342
11:27:31 20,500  0 1 1,341
11:27:31 20,500  0 1 1,340
11:24:58 20,500  0 1 1,339
11:24:58 20,500  0 1 1,338
11:23:24 20,550 ▲ 50 2 1,337
11:21:07 20,500  0 1 1,335
11:21:07 20,500  0 1 1,334
11:18:35 20,550 ▲ 50 1 1,333
11:17:38 20,600 ▲ 100 3 1,332
11:17:21 20,550 ▲ 50 1 1,329
11:16:13 20,550 ▲ 50 1 1,328
11:15:15 20,550 ▲ 50 1 1,327
11:13:31 20,550 ▲ 50 1 1,326
11:12:12 20,550 ▲ 50 1 1,325
11:11:04 20,550 ▲ 50 1 1,324
11:10:07 20,550 ▲ 50 27 1,323
11:09:37 20,550 ▲ 50 1 1,296
11:08:20 20,550 ▲ 50 1 1,295
11:07:03 20,550 ▲ 50 1 1,294
11:05:57 20,550 ▲ 50 95 1,293
11:05:57 20,550 ▲ 50 1 1,198
11:05:46 20,550 ▲ 50 1 1,197
11:05:24 20,550 ▲ 50 5 1,196
11:05:24 20,550 ▲ 50 5 1,191
11:04:57 20,550 ▲ 50 290 1,186
11:04:57 20,550 ▲ 50 10 896
11:04:30 20,550 ▲ 50 1 886
11:04:27 20,550 ▲ 50 10 885
11:03:56 20,550 ▲ 50 11 875
11:03:23 20,550 ▲ 50 9 864
11:03:13 20,550 ▲ 50 1 855
11:02:54 20,550 ▲ 50 11 854
11:02:20 20,550 ▲ 50 9 843
11:02:20 20,600 ▲ 100 50 834
11:02:01 20,600 ▲ 100 50 784
11:01:56 20,550 ▲ 50 1 734
11:01:50 20,550 ▲ 50 9 733
11:01:35 20,600 ▲ 100 60 724
11:01:28 20,550 ▲ 50 1 664
11:00:39 20,500  0 11 663
10:59:22 20,500  0 1 652
10:59:22 20,500  0 1 651
10:56:49 20,500  0 1 650
10:56:49 20,500  0 1 649
10:54:15 20,500  0 1 648
10:54:15 20,500  0 1 647
10:51:42 20,500  0 1 646
10:51:42 20,500  0 1 645
10:49:08 20,500  0 1 644
10:49:08 20,500  0 1 643
10:46:35 20,500  0 1 642
10:46:35 20,500  0 1 641
10:44:01 20,500  0 1 640
10:44:01 20,500  0 2 639
10:42:43 20,500  0 22 637
10:41:50 20,600 ▲ 100 61 615
10:41:50 20,550 ▲ 50 1 554
10:40:11 20,500  0 1 553
10:40:11 20,500  0 1 552
10:37:50 20,600 ▲ 100 2 551
10:37:38 20,500  0 1 548
10:37:38 20,500  0 1 549
10:36:52 20,500  0 5 547
10:35:04 20,550 ▲ 50 1 542
10:35:04 20,550 ▲ 50 1 541
10:33:47 20,550 ▲ 50 1 540
10:32:31 20,550 ▲ 50 1 539
10:32:31 20,550 ▲ 50 1 538
10:31:14 20,550 ▲ 50 1 537
10:29:57 20,550 ▲ 50 1 536
10:29:57 20,550 ▲ 50 1 535
10:28:40 20,550 ▲ 50 1 534
10:27:24 20,550 ▲ 50 1 533
10:27:24 20,550 ▲ 50 1 532
10:26:07 20,550 ▲ 50 1 531
10:24:50 20,550 ▲ 50 1 530
10:23:33 20,550 ▲ 50 1 529
10:23:33 20,550 ▲ 50 1 528
10:22:17 20,550 ▲ 50 1 527
10:21:16 20,550 ▲ 50 1 526
10:21:00 20,550 ▲ 50 1 525
10:19:43 20,550 ▲ 50 1 524
10:18:26 20,550 ▲ 50 1 523
10:17:13 20,550 ▲ 50 1 522
10:17:10 20,550 ▲ 50 1 521
10:15:53 20,550 ▲ 50 1 520
10:14:36 20,550 ▲ 50 1 519
10:14:36 20,550 ▲ 50 1 518
10:13:19 20,550 ▲ 50 1 517
10:12:41 20,550 ▲ 50 1 516
10:12:13 20,550 ▲ 50 1 515
10:12:03 20,550 ▲ 50 1 514
10:11:41 20,550 ▲ 50 2 513
10:11:12 20,550 ▲ 50 8 511
10:10:46 20,550 ▲ 50 1 503
10:10:40 20,550 ▲ 50 1 502
10:10:38 20,550 ▲ 50 28 501
10:09:29 20,500  0 1 473
10:09:29 20,500  0 1 472
10:09:29 20,500  0 1 471
10:09:29 20,500  0 1 470
10:09:15 20,500  0 4 469
10:07:40 20,500  0 1 465
10:07:40 20,600 ▲ 100 3 464
10:07:40 20,550 ▲ 50 1 461
10:05:39 20,500  0 1 460
10:05:39 20,500  0 2 459
10:05:39 20,500  0 1 457
10:00:21 20,500  0 224 456
09:59:47 20,500  0 11 232
09:59:31 20,550 ▲ 50 14 221
09:49:23 20,600 ▲ 100 70 207
09:49:16 20,600 ▲ 100 43 137
09:30:21 20,600 ▲ 100 1 94
09:30:08 20,500  0 10 93
09:19:03 20,650 ▲ 150 3 83
09:18:18 20,600 ▲ 100 8 80
09:17:53 20,600 ▲ 100 40 72
09:15:18 20,600 ▲ 100 2 32
09:13:31 20,550 ▲ 50 27 30
09:00:30 20,700 ▲ 200 1 3
09:00:29 20,700 ▲ 200 1 2
09:00:29 20,700 ▲ 200 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,131.29 ▲ 6.51 0.31%
코스닥 727.32 ▲ 9.61 1.34%
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.