사조대림
(003960)
코스피
음식료품
액면가 5,000원
  01.16 15:59

23,600 (23,200)   [시가/고가/저가] 23,400 / 23,650 / 23,000 
전일비/등락률 ▲ 400 (1.72%) 매도호가/호가잔량 23,600 / 185
거래량/전일동시간대비 5,443 /▲ 96 매수호가/호가잔량 23,500 / 285
상한가/하한가 30,150 / 16,250 총매도/총매수잔량 1,843 / 1,891

매도잔량 호가 매수잔량
1 24,150 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
10 24,100
606 24,000
627 23,900
100 23,850
115 23,800
25 23,750
103 23,700
71 23,650
185 23,600
 
23,500 285
23,400 15
23,350 15
23,300 479
23,250 85
23,200 107
23,150 108
23,100 176
23,050 94
23,000 527
 
총매도잔량 순매수잔량 총매수잔량
1,843 48 1,891
시간외잔량 시간외잔량
98 0
 
사조대림 003960
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,521.74 (+18.01)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 23,600 ▲ 400 2 5,443
15:30:27 23,600 ▲ 400 350 5,441
15:19:32 23,600 ▲ 400 6 5,091
15:19:22 23,600 ▲ 400 1 5,085
15:19:22 23,600 ▲ 400 1 5,084
15:18:33 23,600 ▲ 400 4 5,083
15:17:34 23,600 ▲ 400 1 5,079
15:17:34 23,600 ▲ 400 1 5,078
15:17:33 23,600 ▲ 400 6 5,077
15:16:33 23,600 ▲ 400 6 5,071
15:15:03 23,600 ▲ 400 6 5,065
15:14:33 23,600 ▲ 400 4 5,059
15:13:33 23,600 ▲ 400 5 5,055
15:13:26 23,600 ▲ 400 5 5,050
15:10:12 23,600 ▲ 400 2 5,045
15:09:56 23,650 ▲ 450 10 5,043
15:09:08 23,600 ▲ 400 8 5,033
15:08:46 23,600 ▲ 400 1 5,025
15:08:42 23,600 ▲ 400 276 5,024
15:08:41 23,650 ▲ 450 3 4,748
15:08:34 23,600 ▲ 400 57 4,745
15:07:50 23,600 ▲ 400 10 4,688
15:05:54 23,650 ▲ 450 5 4,678
15:03:59 23,650 ▲ 450 1 4,673
15:02:50 23,600 ▲ 400 1 4,672
15:02:34 23,600 ▲ 400 180 4,671
15:00:35 23,600 ▲ 400 10 4,491
15:00:13 23,500 ▲ 300 5 4,481
15:00:13 23,500 ▲ 300 4 4,476
14:58:35 23,500 ▲ 300 8 4,472
14:58:21 23,500 ▲ 300 10 4,464
14:57:57 23,500 ▲ 300 1 4,454
14:57:57 23,500 ▲ 300 29 4,453
14:56:11 23,500 ▲ 300 6 4,424
14:51:08 23,600 ▲ 400 2 4,418
14:46:31 23,600 ▲ 400 1 4,416
14:43:16 23,550 ▲ 350 6 4,415
14:43:16 23,600 ▲ 400 55 4,409
14:43:03 23,600 ▲ 400 50 4,354
14:42:59 23,600 ▲ 400 2 4,304
14:39:41 23,600 ▲ 400 1 4,302
14:39:41 23,600 ▲ 400 1 4,301
14:39:41 23,500 ▲ 300 4 4,300
14:39:41 23,500 ▲ 300 4 4,296
14:39:02 23,600 ▲ 400 1 4,292
14:38:02 23,600 ▲ 400 2 4,291
14:38:01 23,600 ▲ 400 50 4,289
14:26:05 23,600 ▲ 400 1 4,239
14:25:54 23,600 ▲ 400 20 4,238
14:25:30 23,600 ▲ 400 45 4,218
14:23:26 23,600 ▲ 400 10 4,173
14:22:00 23,650 ▲ 450 1 4,163
14:22:00 23,600 ▲ 400 1 4,162
14:21:09 23,450 ▲ 250 22 4,161
14:20:51 23,500 ▲ 300 30 4,139
14:20:40 23,600 ▲ 400 46 4,109
14:20:31 23,600 ▲ 400 4 4,063
14:20:30 23,600 ▲ 400 6 4,059
14:20:30 23,550 ▲ 350 2 4,053
14:20:03 23,550 ▲ 350 2 4,051
14:19:31 23,550 ▲ 350 1 4,049
14:19:31 23,550 ▲ 350 12 4,048
14:19:29 23,500 ▲ 300 497 4,036
14:19:29 23,450 ▲ 250 208 3,539
14:19:29 23,400 ▲ 200 221 3,331
14:19:29 23,350 ▲ 150 170 3,110
14:11:00 23,350 ▲ 150 3 2,940
14:08:27 23,350 ▲ 150 1 2,937
14:08:27 23,300 ▲ 100 4 2,936
14:07:42 23,300 ▲ 100 12 2,932
14:07:26 23,300 ▲ 100 11 2,920
14:07:08 23,300 ▲ 100 4 2,909
14:01:12 23,300 ▲ 100 5 2,905
13:51:14 23,350 ▲ 150 1 2,900
13:48:40 23,300 ▲ 100 2 2,899
13:47:03 23,250 ▲ 50 3 2,897
13:47:03 23,250 ▲ 50 3 2,894
13:43:29 23,350 ▲ 150 4 2,891
13:41:16 23,350 ▲ 150 5 2,887
13:39:59 23,350 ▲ 150 6 2,882
13:38:19 23,250 ▲ 50 40 2,876
13:27:40 23,350 ▲ 150 1 2,836
13:27:40 23,300 ▲ 100 7 2,835
13:24:38 23,300 ▲ 100 2 2,828
13:22:58 23,300 ▲ 100 6 2,826
13:21:57 23,250 ▲ 50 1 2,820
13:21:08 23,250 ▲ 50 5 2,819
13:19:56 23,250 ▲ 50 162 2,814
13:17:46 23,200  0 24 2,652
13:02:29 23,150 ▼ 50 1 2,628
13:01:57 23,150 ▼ 50 9 2,627
13:01:34 23,150 ▼ 50 7 2,618
13:01:20 23,150 ▼ 50 4 2,611
13:01:09 23,150 ▼ 50 6 2,607
12:58:47 23,150 ▼ 50 1 2,601
12:53:23 23,250 ▲ 50 1 2,600
12:52:05 23,150 ▼ 50 3 2,599
12:52:05 23,150 ▼ 50 3 2,596
12:51:56 23,250 ▲ 50 5 2,593
12:48:35 23,250 ▲ 50 1 2,588
12:46:45 23,250 ▲ 50 1 2,587
12:46:26 23,250 ▲ 50 6 2,586
12:43:33 23,250 ▲ 50 8 2,580
12:42:26 23,250 ▲ 50 6 2,572
12:41:18 23,250 ▲ 50 1 2,566
12:39:46 23,200  0 230 2,565
12:39:26 23,200  0 4 2,335
12:21:13 23,150 ▼ 50 1 2,331
12:18:52 23,150 ▼ 50 9 2,330
12:07:38 23,150 ▼ 50 6 2,321
12:07:04 23,150 ▼ 50 6 2,315
12:05:26 23,150 ▼ 50 4 2,309
12:05:15 23,150 ▼ 50 1 2,305
12:05:09 23,150 ▼ 50 10 2,304
12:04:53 23,200  0 9 2,294
12:04:34 23,200  0 1 2,285
12:04:20 23,200  0 14 2,284
12:03:55 23,200  0 13 2,270
12:03:50 23,200  0 12 2,257
12:02:53 23,200  0 10 2,245
12:02:40 23,200  0 5 2,235
11:58:39 23,200  0 43 2,230
11:52:49 23,100 ▼ 100 223 2,187
11:51:29 23,100 ▼ 100 1 1,964
11:45:54 23,100 ▼ 100 4 1,963
11:43:54 23,100 ▼ 100 5 1,959
11:36:14 23,100 ▼ 100 1 1,954
11:34:07 23,050 ▼ 150 5 1,953
11:32:47 23,000 ▼ 200 5 1,948
11:31:23 23,000 ▼ 200 10 1,943
11:25:07 23,050 ▼ 150 1 1,933
11:21:45 23,050 ▼ 150 1 1,932
11:21:43 23,050 ▼ 150 1 1,931
11:20:24 23,050 ▼ 150 23 1,930
11:19:50 23,050 ▼ 150 1 1,907
11:19:10 23,050 ▼ 150 1 1,906
11:18:42 23,000 ▼ 200 10 1,905
11:18:25 23,000 ▼ 200 320 1,895
11:17:50 23,050 ▼ 150 8 1,575
11:17:42 23,050 ▼ 150 1 1,567
11:17:00 23,100 ▼ 100 1 1,566
11:16:59 23,050 ▼ 150 7 1,565
11:16:50 23,050 ▼ 150 2 1,558
11:16:22 23,050 ▼ 150 5 1,556
11:16:15 23,050 ▼ 150 3 1,551
11:16:07 23,050 ▼ 150 1 1,548
11:15:58 23,050 ▼ 150 9 1,547
11:15:48 23,050 ▼ 150 10 1,538
11:15:37 23,050 ▼ 150 22 1,528
11:15:22 23,050 ▼ 150 14 1,506
11:15:07 23,050 ▼ 150 12 1,492
11:15:01 23,050 ▼ 150 3 1,480
11:10:11 23,100 ▼ 100 1 1,477
11:08:15 23,050 ▼ 150 200 1,476
11:03:12 23,100 ▼ 100 2 1,276
11:02:36 23,050 ▼ 150 7 1,274
10:58:32 23,150 ▼ 50 1 1,267
10:51:21 23,100 ▼ 100 4 1,266
10:51:16 23,100 ▼ 100 4 1,262
10:50:58 23,100 ▼ 100 24 1,258
10:50:55 23,150 ▼ 50 1 1,234
10:48:28 23,100 ▼ 100 6 1,233
10:45:26 23,100 ▼ 100 47 1,227
10:43:51 23,100 ▼ 100 5 1,180
10:43:27 23,050 ▼ 150 50 1,175
10:40:51 23,100 ▼ 100 4 1,125
10:40:23 23,100 ▼ 100 1 1,121
10:40:04 23,100 ▼ 100 3 1,120
10:36:03 23,100 ▼ 100 12 1,117
10:31:00 23,050 ▼ 150 7 1,105
10:30:00 23,100 ▼ 100 20 1,098
10:29:34 23,150 ▼ 50 3 1,078
10:28:41 23,150 ▼ 50 1 1,075
10:18:18 23,150 ▼ 50 8 1,074
10:16:27 23,050 ▼ 150 3 1,066
10:16:26 23,050 ▼ 150 3 1,063
10:15:53 23,050 ▼ 150 27 1,060
10:09:07 23,050 ▼ 150 10 1,033
10:08:06 23,050 ▼ 150 30 1,023
10:08:01 23,050 ▼ 150 10 993
09:52:09 23,050 ▼ 150 273 983
09:52:09 23,100 ▼ 100 17 710
09:51:11 23,200  0 1 693
09:48:20 23,100 ▼ 100 8 692
09:48:14 23,100 ▼ 100 22 684
09:47:49 23,200  0 4 662
09:45:18 23,150 ▼ 50 17 658
09:44:48 23,150 ▼ 50 40 641
09:38:50 23,250 ▲ 50 1 601
09:28:58 23,300 ▲ 100 1 600
09:28:40 23,300 ▲ 100 7 599
09:25:33 23,150 ▼ 50 12 592
09:25:05 23,150 ▼ 50 4 580
09:25:01 23,150 ▼ 50 6 576
09:24:48 23,100 ▼ 100 1 570
09:24:44 23,100 ▼ 100 5 569
09:18:29 23,150 ▼ 50 8 564
09:16:40 23,150 ▼ 50 6 556
09:16:34 23,150 ▼ 50 40 550
09:11:27 23,100 ▼ 100 10 510
09:11:18 23,100 ▼ 100 12 500
09:10:58 23,100 ▼ 100 10 488
09:10:48 23,100 ▼ 100 1 478
09:10:23 23,100 ▼ 100 1 477
09:09:58 23,100 ▼ 100 9 476
09:09:47 23,100 ▼ 100 19 467
09:09:24 23,100 ▼ 100 40 448
09:07:16 23,100 ▼ 100 43 408
09:05:31 23,050 ▼ 150 19 365
09:05:31 23,100 ▼ 100 49 346
09:05:31 23,150 ▼ 50 25 297
09:04:44 23,200  0 123 272
09:04:44 23,200  0 8 149
09:01:00 23,150 ▼ 50 50 141
09:00:34 23,200  0 69 91
09:00:30 23,400 ▲ 200 22 22

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.