사조대림
(003960)
코스피
음식료품
액면가 5,000원
  12.14 15:59

23,250 (23,300)   [시가/고가/저가] 23,300 / 23,500 / 22,800 
전일비/등락률 ▼ 50 (-0.21%) 매도호가/호가잔량 23,300 / 36
거래량/전일동시간대비 2,890 /▼ 2,114 매수호가/호가잔량 23,250 / 48
상한가/하한가 30,250 / 16,350 총매도/총매수잔량 520 / 881

매도잔량 호가 매수잔량
2 23,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2 23,700
1 23,650
103 23,600
32 23,550
3 23,500
1 23,450
112 23,400
228 23,350
36 23,300
 
23,250 48
23,200 30
23,100 45
23,000 16
22,950 10
22,900 320
22,850 40
22,800 109
22,750 103
22,700 160
 
총매도잔량 순매수잔량 총매수잔량
520 361 881
시간외잔량 시간외잔량
100 0
 
사조대림 003960
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,069.38 (-26.17)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 23,250 ▼ 50 367 2,890
15:19:55 23,300  0 50 2,523
15:19:22 23,300  0 100 2,473
15:18:59 23,200 ▼ 100 10 2,373
15:18:45 23,200 ▼ 100 6 2,355
15:18:45 23,250 ▼ 50 8 2,363
15:18:45 23,150 ▼ 150 16 2,349
15:18:31 23,150 ▼ 150 4 2,333
15:18:31 23,100 ▼ 200 96 2,329
15:18:14 23,100 ▼ 200 100 2,233
15:16:48 23,050 ▼ 250 9 2,133
15:16:46 23,050 ▼ 250 1 2,124
15:16:26 23,050 ▼ 250 5 2,123
15:16:26 23,050 ▼ 250 1 2,118
15:16:26 23,050 ▼ 250 9 2,117
15:16:07 23,050 ▼ 250 8 2,108
15:16:06 23,050 ▼ 250 2 2,100
15:15:52 23,050 ▼ 250 10 2,098
15:13:46 23,050 ▼ 250 10 2,088
15:10:50 23,000 ▼ 300 4 2,078
15:10:36 23,000 ▼ 300 2 2,074
15:10:36 23,000 ▼ 300 8 2,072
15:09:58 22,950 ▼ 350 1 2,064
15:04:32 23,050 ▼ 250 1 2,063
15:04:32 23,000 ▼ 300 98 2,062
15:02:01 23,000 ▼ 300 15 1,964
14:57:04 22,950 ▼ 350 1 1,949
14:57:04 22,950 ▼ 350 5 1,948
14:56:52 22,950 ▼ 350 2 1,943
14:56:52 22,950 ▼ 350 4 1,941
14:55:29 23,000 ▼ 300 1 1,937
14:50:58 23,000 ▼ 300 2 1,936
14:46:40 23,000 ▼ 300 3 1,934
14:44:07 23,000 ▼ 300 1 1,931
14:31:26 23,000 ▼ 300 2 1,930
14:26:37 23,000 ▼ 300 2 1,928
14:21:24 23,000 ▼ 300 1 1,926
14:18:11 23,000 ▼ 300 2 1,925
14:17:50 23,000 ▼ 300 1 1,923
14:17:50 22,950 ▼ 350 16 1,922
14:17:09 22,950 ▼ 350 2 1,906
14:15:04 22,950 ▼ 350 2 1,904
14:02:34 22,900 ▼ 400 1 1,902
14:02:17 22,950 ▼ 350 6 1,901
13:58:00 23,000 ▼ 300 2 1,895
13:54:10 22,900 ▼ 400 23 1,893
13:53:50 22,900 ▼ 400 98 1,870
13:53:50 22,950 ▼ 350 2 1,772
13:51:39 23,000 ▼ 300 1 1,770
13:47:50 23,000 ▼ 300 1 1,769
13:45:52 22,950 ▼ 350 1 1,768
13:45:35 22,950 ▼ 350 1 1,767
13:43:54 22,950 ▼ 350 1 1,766
13:42:27 22,950 ▼ 350 1 1,765
13:42:21 22,950 ▼ 350 5 1,764
13:42:21 22,950 ▼ 350 25 1,759
13:34:56 23,000 ▼ 300 2 1,734
13:32:17 23,000 ▼ 300 2 1,732
13:29:37 23,000 ▼ 300 1 1,730
13:27:52 23,050 ▼ 250 2 1,729
13:10:54 23,100 ▼ 200 1 1,727
13:10:43 23,050 ▼ 250 6 1,726
13:10:43 23,050 ▼ 250 2 1,720
13:10:43 23,050 ▼ 250 10 1,718
13:10:43 23,050 ▼ 250 9 1,708
13:10:37 23,100 ▼ 200 1 1,699
13:10:30 23,050 ▼ 250 38 1,698
13:10:30 23,050 ▼ 250 2 1,660
13:09:53 23,100 ▼ 200 1 1,658
13:09:42 23,050 ▼ 250 27 1,657
13:09:36 23,000 ▼ 300 6 1,630
13:08:26 23,000 ▼ 300 1 1,624
13:08:18 22,950 ▼ 350 1 1,623
13:08:18 23,000 ▼ 300 17 1,622
13:03:10 23,100 ▼ 200 1 1,605
13:02:57 23,000 ▼ 300 16 1,604
12:56:41 23,100 ▼ 200 2 1,588
12:55:41 23,100 ▼ 200 1 1,586
12:55:23 23,050 ▼ 250 1 1,585
12:55:03 23,100 ▼ 200 3 1,584
12:49:00 23,100 ▼ 200 1 1,581
12:47:48 23,200 ▼ 100 1 1,580
12:47:33 23,050 ▼ 250 31 1,575
12:47:33 23,100 ▼ 200 4 1,579
12:46:59 23,050 ▼ 250 1 1,544
12:46:59 23,000 ▼ 300 20 1,543
12:42:53 23,000 ▼ 300 1 1,523
12:41:50 23,000 ▼ 300 1 1,522
12:41:45 22,950 ▼ 350 1 1,521
12:41:17 22,950 ▼ 350 4 1,520
12:41:06 22,950 ▼ 350 6 1,516
12:41:06 22,950 ▼ 350 87 1,510
12:41:06 22,950 ▼ 350 100 1,423
12:39:35 22,950 ▼ 350 3 1,323
12:37:50 22,950 ▼ 350 1 1,320
12:35:00 22,950 ▼ 350 1 1,319
12:27:24 22,950 ▼ 350 1 1,318
12:25:26 22,950 ▼ 350 1 1,317
12:15:07 22,900 ▼ 400 1 1,316
12:14:47 22,900 ▼ 400 10 1,315
12:14:47 22,900 ▼ 400 1 1,305
12:14:37 22,900 ▼ 400 10 1,304
12:14:37 22,900 ▼ 400 2 1,294
12:14:36 22,900 ▼ 400 46 1,292
12:13:45 22,900 ▼ 400 24 1,246
12:12:01 22,900 ▼ 400 10 1,222
12:08:03 22,950 ▼ 350 2 1,212
12:00:47 22,950 ▼ 350 2 1,210
11:59:16 22,900 ▼ 400 32 1,208
11:49:42 22,950 ▼ 350 18 1,176
11:49:21 22,950 ▼ 350 1 1,158
11:41:14 22,950 ▼ 350 17 1,157
11:33:28 22,950 ▼ 350 7 1,140
11:20:28 22,900 ▼ 400 1 1,133
11:20:02 22,950 ▼ 350 1 1,132
11:16:28 22,950 ▼ 350 1 1,131
11:13:49 22,950 ▼ 350 1 1,130
11:09:41 22,950 ▼ 350 100 1,129
10:59:30 22,950 ▼ 350 1 1,029
10:54:15 22,950 ▼ 350 1 1,028
10:52:48 22,800 ▼ 500 2 1,027
10:43:17 22,950 ▼ 350 1 1,025
10:41:36 22,950 ▼ 350 10 1,024
10:38:07 22,950 ▼ 350 1 1,014
10:35:46 22,850 ▼ 450 7 1,013
10:34:42 22,850 ▼ 450 43 1,006
10:33:45 22,850 ▼ 450 23 963
10:33:32 22,850 ▼ 450 8 940
10:32:32 22,850 ▼ 450 2 932
10:32:24 22,850 ▼ 450 43 930
10:32:04 22,950 ▼ 350 1 887
10:30:33 22,950 ▼ 350 1 886
10:28:41 22,900 ▼ 400 1 885
10:28:41 22,900 ▼ 400 2 884
10:23:26 22,950 ▼ 350 1 882
10:23:26 22,900 ▼ 400 2 881
10:23:18 22,900 ▼ 400 25 879
10:23:11 22,900 ▼ 400 1 854
10:22:31 22,850 ▼ 450 9 853
10:21:34 22,850 ▼ 450 2 844
10:21:34 22,850 ▼ 450 29 842
10:21:22 22,850 ▼ 450 4 813
10:21:22 22,900 ▼ 400 50 809
10:20:59 22,900 ▼ 400 2 759
10:20:27 22,900 ▼ 400 1 757
10:20:06 22,850 ▼ 450 3 756
10:20:06 22,900 ▼ 400 39 753
10:18:48 23,000 ▼ 300 1 714
10:18:11 22,900 ▼ 400 1 713
10:18:08 22,950 ▼ 350 1 712
10:11:47 23,100 ▼ 200 1 711
10:11:45 23,000 ▼ 300 1 710
10:09:12 22,950 ▼ 350 2 709
10:09:11 22,950 ▼ 350 1 707
10:09:10 23,000 ▼ 300 69 706
10:06:12 23,100 ▼ 200 1 637
10:02:39 23,050 ▼ 250 1 636
10:01:37 23,100 ▼ 200 1 635
10:01:37 23,050 ▼ 250 15 634
09:56:55 23,100 ▼ 200 1 619
09:50:09 23,000 ▼ 300 1 618
09:50:06 23,050 ▼ 250 1 617
09:46:33 23,100 ▼ 200 2 616
09:36:28 23,200 ▼ 100 1 614
09:36:05 23,100 ▼ 200 1 613
09:36:04 23,200 ▼ 100 1 612
09:35:44 23,200 ▼ 100 1 611
09:35:44 23,250 ▼ 50 1 610
09:34:37 23,000 ▼ 300 6 609
09:34:37 22,950 ▼ 350 3 603
09:34:37 23,000 ▼ 300 44 600
09:34:32 23,000 ▼ 300 3 556
09:34:19 23,050 ▼ 250 5 553
09:34:19 23,050 ▼ 250 84 548
09:34:19 23,100 ▼ 200 16 464
09:33:45 23,100 ▼ 200 1 448
09:33:00 23,100 ▼ 200 8 447
09:32:59 23,100 ▼ 200 18 439
09:32:59 23,200 ▼ 100 44 377
09:32:59 23,150 ▼ 150 44 421
09:32:59 23,250 ▼ 50 44 333
09:24:02 23,350 ▲ 50 1 289
09:24:02 23,200 ▼ 100 13 288
09:20:13 23,200 ▼ 100 1 275
09:20:13 23,100 ▼ 200 1 274
09:19:57 23,050 ▼ 250 1 273
09:19:56 23,100 ▼ 200 1 272
09:18:16 23,200 ▼ 100 1 271
09:18:06 23,100 ▼ 200 1 270
09:18:06 23,200 ▼ 100 1 269
09:17:32 23,100 ▼ 200 1 268
09:17:17 23,200 ▼ 100 1 267
09:17:13 23,100 ▼ 200 1 266
09:16:39 23,200 ▼ 100 1 265
09:16:37 23,000 ▼ 300 8 264
09:16:33 23,050 ▼ 250 5 256
09:16:33 23,100 ▼ 200 100 251
09:16:33 23,150 ▼ 150 100 151
09:15:28 23,200 ▼ 100 1 51
09:12:15 23,400 ▲ 100 1 50
09:12:15 23,200 ▼ 100 2 49
09:12:09 23,200 ▼ 100 1 47
09:10:03 23,150 ▼ 150 1 46
09:10:03 23,150 ▼ 150 3 45
09:09:34 23,150 ▼ 150 2 42
09:09:34 23,200 ▼ 100 21 40
09:03:49 23,400 ▲ 100 1 19
09:02:51 23,300  0 12 18
09:01:13 23,500 ▲ 200 1 6
09:00:15 23,300  0 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.