대상우
(001685)
코스피
음식료품
액면가 1,000원
  04.19 15:09

14,350 (13,800)   [시가/고가/저가] 13,700 / 14,400 / 13,500 
전일비/등락률 ▲ 550 (3.99%) 매도호가/호가잔량 14,350 / 155
거래량/전일동시간대비 21,227 /▲ 7,113 매수호가/호가잔량 14,100 / 168
상한가/하한가 17,900 / 9,700 총매도/총매수잔량 5,030 / 1,801

매도잔량 호가 매수잔량
284 14,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
480 14,750
224 14,700
480 14,650
756 14,600
321 14,550
1,164 14,500
812 14,450
354 14,400
155 14,350
 
14,100 168
14,050 76
14,000 131
13,950 158
13,900 28
13,850 123
13,800 130
13,750 151
13,700 478
13,650 358
 
총매도잔량 순매수잔량 총매수잔량
5,030 -3,229 1,801
시간외잔량 시간외잔량
0 0
 
대상우 001685
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,217.65 (+3.88)    FUTURE 286.65 (+0.15)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:09:45 14,350 ▲ 550 150 21,227
15:08:33 14,350 ▲ 550 74 21,077
15:08:29 14,400 ▲ 600 30 21,003
15:08:19 14,400 ▲ 600 30 20,973
15:08:12 14,350 ▲ 550 14 20,943
15:08:00 14,350 ▲ 550 438 20,929
15:08:00 14,300 ▲ 500 12 20,491
15:07:01 14,300 ▲ 500 100 20,479
15:07:01 14,250 ▲ 450 100 20,379
15:05:32 14,300 ▲ 500 400 20,279
15:04:40 14,300 ▲ 500 40 19,879
15:04:27 14,300 ▲ 500 3 19,839
15:04:16 14,300 ▲ 500 244 19,836
15:04:16 14,250 ▲ 450 256 19,592
15:03:07 14,300 ▲ 500 279 19,336
15:03:07 14,250 ▲ 450 255 19,057
15:03:07 14,200 ▲ 400 166 18,802
15:01:48 14,200 ▲ 400 295 18,636
15:01:48 14,150 ▲ 350 107 18,341
15:01:48 14,100 ▲ 300 198 18,234
15:01:31 14,050 ▲ 250 65 18,036
15:01:05 14,100 ▲ 300 10 17,971
15:00:37 14,100 ▲ 300 1 17,961
15:00:23 14,100 ▲ 300 10 17,960
15:00:14 14,100 ▲ 300 10 17,950
14:59:24 14,100 ▲ 300 3 17,940
14:59:16 14,100 ▲ 300 5 17,937
14:59:07 14,100 ▲ 300 5 17,932
14:58:26 14,150 ▲ 350 151 17,927
14:58:26 14,100 ▲ 300 168 17,776
14:58:26 14,050 ▲ 250 181 17,608
14:58:26 14,050 ▲ 250 3 17,427
14:58:19 14,050 ▲ 250 1 17,424
14:58:06 14,050 ▲ 250 10 17,423
14:57:54 14,050 ▲ 250 5 17,413
14:57:19 14,050 ▲ 250 1 17,408
14:54:13 14,000 ▲ 200 100 17,407
14:53:07 14,000 ▲ 200 1 17,307
14:51:44 14,000 ▲ 200 285 17,306
14:51:44 14,050 ▲ 250 15 17,021
14:51:35 14,150 ▲ 350 3 17,006
14:51:23 14,150 ▲ 350 5 17,003
14:50:32 14,200 ▲ 400 5 16,998
14:48:17 14,200 ▲ 400 50 16,993
14:48:01 14,200 ▲ 400 99 16,943
14:48:01 14,150 ▲ 350 1 16,844
14:47:35 14,200 ▲ 400 418 16,843
14:47:35 14,150 ▲ 350 280 16,425
14:47:35 14,100 ▲ 300 2 16,145
14:46:58 14,150 ▲ 350 150 16,143
14:46:39 14,150 ▲ 350 15 15,993
14:46:29 14,150 ▲ 350 15 15,978
14:46:17 14,150 ▲ 350 15 15,963
14:46:04 14,150 ▲ 350 15 15,948
14:45:56 14,150 ▲ 350 111 15,933
14:45:56 14,100 ▲ 300 189 15,822
14:45:45 14,100 ▲ 300 15 15,633
14:44:59 14,150 ▲ 350 1 15,618
14:44:50 13,950 ▲ 150 6 15,617
14:43:52 14,100 ▲ 300 33 15,611
14:42:39 14,100 ▲ 300 27 15,578
14:41:51 14,100 ▲ 300 157 15,551
14:41:51 14,000 ▲ 200 43 15,394
14:41:11 14,000 ▲ 200 27 15,351
14:41:10 14,100 ▲ 300 10 15,324
14:39:40 14,100 ▲ 300 360 15,314
14:39:40 14,050 ▲ 250 40 14,954
14:37:59 14,000 ▲ 200 73 14,914
14:36:40 14,000 ▲ 200 1 14,841
14:36:20 14,000 ▲ 200 26 14,840
14:34:43 14,000 ▲ 200 30 14,814
14:34:27 14,000 ▲ 200 44 14,784
14:33:57 14,000 ▲ 200 30 14,740
14:33:49 14,000 ▲ 200 200 14,710
14:33:11 13,950 ▲ 150 1 14,510
14:32:45 13,950 ▲ 150 312 14,271
14:32:45 14,000 ▲ 200 238 14,509
14:32:45 13,900 ▲ 100 150 13,959
14:32:03 13,950 ▲ 150 440 13,809
14:31:53 13,950 ▲ 150 23 13,369
14:31:53 13,900 ▲ 100 7 13,346
14:31:16 13,900 ▲ 100 3 13,339
14:30:23 13,900 ▲ 100 67 13,336
14:29:37 13,900 ▲ 100 787 13,269
14:29:37 13,850 ▲ 50 213 12,482
14:28:25 13,850 ▲ 50 20 12,269
14:26:12 13,850 ▲ 50 300 12,249
14:25:13 13,850 ▲ 50 321 11,949
14:25:13 13,800  0 174 11,628
14:25:13 13,700 ▼ 100 5 11,454
14:16:43 13,700 ▼ 100 5 11,449
14:12:47 13,700 ▼ 100 6 11,444
14:06:35 13,800  0 1 11,438
14:06:25 13,700 ▼ 100 204 11,437
14:06:25 13,750 ▼ 50 89 11,233
13:58:18 13,750 ▼ 50 1 11,144
13:54:56 13,750 ▼ 50 9 11,143
13:54:56 13,800  0 11 11,134
13:48:07 13,800  0 50 11,123
13:46:37 13,850 ▲ 50 5 11,073
13:30:34 13,850 ▲ 50 10 11,068
13:27:58 13,800  0 13 11,058
13:26:21 13,850 ▲ 50 1 11,045
13:17:24 13,800  0 30 11,044
13:16:53 13,800  0 500 11,014
13:16:41 13,850 ▲ 50 1 10,514
13:07:39 13,850 ▲ 50 7 10,513
13:07:18 13,800  0 499 10,506
13:06:02 13,800  0 1 10,007
12:59:59 13,750 ▼ 50 30 10,006
12:41:33 13,850 ▲ 50 60 9,976
12:30:21 13,850 ▲ 50 1 9,916
12:26:47 13,800  0 100 9,915
12:15:25 13,750 ▼ 50 1 9,815
12:12:52 13,700 ▼ 100 1 9,814
12:12:23 13,500 ▼ 300 22 9,813
12:12:23 13,550 ▼ 250 279 9,791
12:12:23 13,600 ▼ 200 322 9,512
12:12:23 13,650 ▼ 150 139 9,190
12:12:23 13,700 ▼ 100 204 9,051
12:12:23 13,750 ▼ 50 107 8,847
12:12:23 13,800  0 72 8,740
12:09:02 13,850 ▲ 50 10 8,668
12:06:27 13,800  0 26 8,658
12:03:32 13,850 ▲ 50 10 8,632
11:49:39 13,800  0 78 8,622
11:49:26 13,800  0 171 8,544
11:46:52 13,850 ▲ 50 20 8,373
11:39:06 13,850 ▲ 50 80 8,353
11:37:48 13,850 ▲ 50 100 8,273
11:36:05 13,800  0 3 8,173
11:35:20 13,850 ▲ 50 100 8,170
11:26:46 13,800  0 100 8,070
11:22:54 13,800  0 62 7,970
11:20:10 13,850 ▲ 50 2 7,908
11:06:02 13,800  0 16 7,906
11:05:04 13,850 ▲ 50 6 7,890
11:04:59 13,800  0 1 7,884
11:01:05 13,850 ▲ 50 10 7,883
10:58:37 13,850 ▲ 50 1 7,873
10:58:22 13,800  0 3 7,872
10:58:13 13,850 ▲ 50 109 7,869
10:52:34 13,850 ▲ 50 1 7,760
10:51:03 13,850 ▲ 50 4 7,759
10:50:18 13,850 ▲ 50 1 7,755
10:46:18 13,800  0 4 7,754
10:45:38 13,800  0 200 7,750
10:45:15 13,800  0 121 7,550
10:43:39 13,800  0 260 7,429
10:40:55 13,800  0 30 7,169
10:38:06 13,850 ▲ 50 5 7,139
10:33:28 13,850 ▲ 50 5 7,134
10:31:09 13,800  0 87 7,129
10:30:59 13,800  0 200 7,042
10:30:11 13,800  0 20 6,842
10:29:29 13,800  0 1 6,822
10:28:57 13,800  0 499 6,821
10:28:57 13,900 ▲ 100 43 6,322
10:24:46 13,900 ▲ 100 100 6,279
10:23:48 13,900 ▲ 100 12 6,179
10:23:16 13,950 ▲ 150 60 6,167
10:23:00 13,950 ▲ 150 400 6,107
10:22:43 13,900 ▲ 100 359 5,707
10:22:43 13,850 ▲ 50 9 5,348
10:22:43 13,850 ▲ 50 10 5,339
10:22:10 13,800  0 20 5,329
10:20:32 13,850 ▲ 50 2 5,309
10:19:54 13,850 ▲ 50 5 5,307
10:19:43 13,850 ▲ 50 90 5,302
10:19:08 13,800  0 35 5,212
10:18:35 13,800  0 10 5,177
10:17:24 13,850 ▲ 50 10 5,167
10:16:33 13,800  0 45 5,157
10:15:27 13,850 ▲ 50 25 5,112
10:14:10 13,850 ▲ 50 1 5,087
10:12:39 13,850 ▲ 50 1 5,086
10:12:30 13,850 ▲ 50 100 5,085
10:12:17 13,850 ▲ 50 100 4,985
10:11:58 13,850 ▲ 50 1 4,885
10:11:40 13,800  0 10 4,884
10:11:26 13,800  0 357 4,874
10:11:26 13,750 ▼ 50 34 4,517
10:11:05 13,700 ▼ 100 5 4,483
10:10:42 13,700 ▼ 100 5 4,478
10:08:03 13,700 ▼ 100 10 4,473
10:07:45 13,700 ▼ 100 36 4,463
10:07:22 13,650 ▼ 150 15 4,427
10:06:47 13,650 ▼ 150 200 4,412
10:06:32 13,700 ▼ 100 163 4,212
10:05:40 13,700 ▼ 100 20 4,049
10:05:02 13,700 ▼ 100 5 4,029
10:04:05 13,700 ▼ 100 14 4,024
10:04:04 13,700 ▼ 100 86 4,010
10:02:01 13,700 ▼ 100 109 3,924
10:01:45 13,750 ▼ 50 1 3,815
10:01:36 13,750 ▼ 50 200 3,814
09:56:45 13,800  0 10 3,614
09:56:26 13,800  0 33 3,604
09:55:58 13,800  0 105 3,571
09:55:49 13,800  0 105 3,466
09:55:33 13,850 ▲ 50 95 3,361
09:55:21 13,850 ▲ 50 5 3,266
09:54:04 13,800  0 200 3,261
09:52:50 13,900 ▲ 100 10 3,061
09:51:49 13,900 ▲ 100 1 3,051
09:50:58 13,850 ▲ 50 1 3,050
09:46:54 13,850 ▲ 50 2 3,049
09:46:29 13,850 ▲ 50 10 3,047
09:46:26 13,850 ▲ 50 1 3,037
09:46:03 13,850 ▲ 50 1 3,036
09:45:42 13,850 ▲ 50 20 3,035
09:45:25 13,850 ▲ 50 100 3,015
09:45:24 13,800  0 50 2,915
09:44:16 13,850 ▲ 50 40 2,865
09:43:10 13,850 ▲ 50 64 2,825
09:43:03 13,850 ▲ 50 21 2,761
09:42:04 13,800  0 100 2,740
09:41:54 13,850 ▲ 50 23 2,640
09:40:18 13,900 ▲ 100 1 2,617
09:39:52 13,900 ▲ 100 100 2,616
09:39:05 13,900 ▲ 100 73 2,516
09:38:04 13,850 ▲ 50 1 2,443
09:37:32 13,850 ▲ 50 177 2,442
09:37:22 13,850 ▲ 50 50 2,265
09:37:16 13,850 ▲ 50 200 2,215
09:36:32 13,850 ▲ 50 100 2,015
09:35:31 13,800  0 330 1,915
09:35:31 13,750 ▼ 50 100 1,585
09:35:31 13,700 ▼ 100 129 1,485
09:35:03 13,650 ▼ 150 43 1,356
09:34:38 13,650 ▼ 150 3 1,313
09:34:03 13,650 ▼ 150 20 1,310
09:33:26 13,600 ▼ 200 1 1,290
09:32:54 13,650 ▼ 150 5 1,289
09:29:40 13,550 ▼ 250 108 989
09:29:40 13,500 ▼ 300 295 1,284
09:29:40 13,600 ▼ 200 88 881
09:27:49 13,650 ▼ 150 1 793
09:27:31 13,600 ▼ 200 17 792
09:26:51 13,600 ▼ 200 15 775
09:25:13 13,650 ▼ 150 33 760
09:24:18 13,650 ▼ 150 18 727
09:23:23 13,650 ▼ 150 33 709
09:23:00 13,600 ▼ 200 20 676
09:22:57 13,650 ▼ 150 2 656
09:22:02 13,650 ▼ 150 10 654
09:20:19 13,650 ▼ 150 3 644
09:20:04 13,650 ▼ 150 36 641
09:17:47 13,700 ▼ 100 41 605
09:14:37 13,700 ▼ 100 6 564
09:08:39 13,700 ▼ 100 1 558
09:04:56 13,700 ▼ 100 99 557
09:04:56 13,750 ▼ 50 1 458
09:00:54 13,850 ▲ 50 48 457
09:00:44 13,850 ▲ 50 2 409
09:00:33 13,700 ▼ 100 107 407
09:00:30 13,700 ▼ 100 300 300

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:09    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.66 ▲ 2.89 0.13%
코스닥 761.98 ▲ 8.46 1.12%
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.