사조대림
(003960)
코스피
음식료품
액면가 5,000원
  11.17 15:59

27,100 (27,000)   [시가/고가/저가] 27,200 / 27,550 / 26,400 
전일비/등락률 ▲ 100 (0.37%) 매도호가/호가잔량 27,300 / 57
거래량/전일동시간대비 20,386 /▼ 19,455 매수호가/호가잔량 27,100 / 178
상한가/하한가 35,100 / 18,900 총매도/총매수잔량 4,866 / 1,334

매도잔량 호가 매수잔량
10 27,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,021 27,700
743 27,650
910 27,600
631 27,550
911 27,500
5 27,450
110 27,400
468 27,350
57 27,300
 
27,100 178
26,850 2
26,800 7
26,700 12
26,650 11
26,600 27
26,550 155
26,500 380
26,400 288
26,350 274
 
총매도잔량 순매수잔량 총매수잔량
4,866 -3,532 1,334
시간외잔량 시간외잔량
0 1
 
사조대림 003960
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,533.99 (-0.80)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 27,100 ▲ 100 443 20,386
15:19:47 27,300 ▲ 300 100 19,943
15:19:47 27,300 ▲ 300 2 19,843
15:19:33 27,300 ▲ 300 1 19,841
15:19:23 27,250 ▲ 250 1 19,840
15:19:12 27,250 ▲ 250 1 19,839
15:19:04 27,250 ▲ 250 19 19,838
15:17:11 27,250 ▲ 250 5 19,819
15:16:57 27,300 ▲ 300 1 19,814
15:16:22 27,300 ▲ 300 1 19,813
15:16:00 27,250 ▲ 250 2 19,812
15:15:56 27,250 ▲ 250 3 19,810
15:15:17 27,250 ▲ 250 1 19,807
15:15:04 27,250 ▲ 250 2 19,806
15:14:39 27,250 ▲ 250 2 19,804
15:14:07 27,300 ▲ 300 3 19,802
15:13:45 27,300 ▲ 300 1 19,799
15:13:11 27,300 ▲ 300 3 19,798
15:12:46 27,250 ▲ 250 34 19,795
15:12:15 27,250 ▲ 250 3 19,761
15:11:18 27,250 ▲ 250 3 19,758
15:10:22 27,250 ▲ 250 3 19,755
15:09:26 27,300 ▲ 300 3 19,752
15:08:29 27,300 ▲ 300 3 19,749
15:08:29 27,300 ▲ 300 1 19,746
15:08:29 27,300 ▲ 300 1 19,745
15:08:29 27,300 ▲ 300 1 19,744
15:08:29 27,300 ▲ 300 1 19,743
15:08:29 27,300 ▲ 300 1 19,742
15:08:28 27,300 ▲ 300 1 19,741
15:08:28 27,300 ▲ 300 1 19,740
15:07:33 27,300 ▲ 300 3 19,739
15:06:37 27,300 ▲ 300 3 19,736
15:05:40 27,300 ▲ 300 3 19,733
15:04:44 27,300 ▲ 300 3 19,730
15:03:48 27,300 ▲ 300 3 19,727
15:02:51 27,300 ▲ 300 3 19,724
15:01:55 27,350 ▲ 350 3 19,721
15:00:59 27,350 ▲ 350 3 19,718
15:00:35 27,250 ▲ 250 187 19,715
15:00:20 27,200 ▲ 200 2 19,528
15:00:02 27,250 ▲ 250 3 19,526
14:59:06 27,250 ▲ 250 3 19,523
14:58:50 27,250 ▲ 250 4 19,520
14:58:50 27,150 ▲ 150 16 19,516
14:58:20 27,100 ▲ 100 62 19,500
14:58:10 27,100 ▲ 100 3 19,438
14:57:13 27,100 ▲ 100 3 19,435
14:56:22 27,150 ▲ 150 3 19,432
14:56:17 27,150 ▲ 150 3 19,429
14:55:20 27,150 ▲ 150 3 19,426
14:54:24 27,150 ▲ 150 3 19,423
14:53:28 27,150 ▲ 150 3 19,420
14:52:31 27,150 ▲ 150 3 19,417
14:51:35 27,150 ▲ 150 3 19,414
14:50:39 27,150 ▲ 150 3 19,411
14:49:42 27,150 ▲ 150 3 19,408
14:48:46 27,150 ▲ 150 3 19,405
14:47:50 27,150 ▲ 150 3 19,402
14:46:53 27,150 ▲ 150 3 19,399
14:45:57 27,150 ▲ 150 3 19,396
14:45:01 27,150 ▲ 150 3 19,393
14:44:04 27,150 ▲ 150 3 19,390
14:43:16 27,150 ▲ 150 25 19,387
14:43:08 27,200 ▲ 200 3 19,362
14:42:54 27,150 ▲ 150 11 19,359
14:42:12 27,150 ▲ 150 3 19,348
14:41:15 27,150 ▲ 150 3 19,345
14:40:19 27,150 ▲ 150 3 19,342
14:40:09 26,850 ▼ 150 1 19,339
14:39:50 26,850 ▼ 150 180 19,338
14:39:50 26,850 ▼ 150 49 19,158
14:39:23 27,200 ▲ 200 3 19,109
14:38:57 26,900 ▼ 100 7 18,994
14:38:57 26,850 ▼ 150 112 19,106
14:38:57 27,050 ▲ 50 2 18,987
14:38:26 27,200 ▲ 200 3 18,985
14:37:30 27,200 ▲ 200 3 18,982
14:36:34 27,200 ▲ 200 3 18,979
14:36:00 27,200 ▲ 200 39 18,976
14:35:58 27,200 ▲ 200 10 18,937
14:35:37 27,250 ▲ 250 3 18,927
14:34:41 27,250 ▲ 250 3 18,924
14:34:33 27,200 ▲ 200 1 18,921
14:34:24 27,200 ▲ 200 10 18,920
14:33:45 27,250 ▲ 250 3 18,910
14:32:48 27,250 ▲ 250 3 18,907
14:31:52 27,250 ▲ 250 3 18,904
14:30:56 27,250 ▲ 250 3 18,901
14:29:59 27,250 ▲ 250 3 18,898
14:29:12 27,200 ▲ 200 50 18,895
14:29:03 27,250 ▲ 250 3 18,845
14:28:29 27,200 ▲ 200 926 18,842
14:28:07 27,200 ▲ 200 3 17,916
14:27:10 27,200 ▲ 200 3 17,913
14:26:14 27,200 ▲ 200 3 17,910
14:25:18 27,200 ▲ 200 3 17,907
14:24:21 27,200 ▲ 200 3 17,904
14:23:25 27,200 ▲ 200 3 17,901
14:22:29 27,200 ▲ 200 3 17,898
14:21:32 27,200 ▲ 200 3 17,895
14:20:54 27,200 ▲ 200 1 17,892
14:20:39 27,200 ▲ 200 100 17,891
14:20:36 27,200 ▲ 200 3 17,791
14:19:39 27,200 ▲ 200 3 17,788
14:18:43 27,200 ▲ 200 3 17,785
14:17:47 27,200 ▲ 200 3 17,782
14:17:11 27,200 ▲ 200 110 17,779
14:16:50 27,200 ▲ 200 3 17,669
14:15:54 27,200 ▲ 200 3 17,666
14:14:58 27,250 ▲ 250 3 17,663
14:14:01 27,250 ▲ 250 3 17,660
14:13:05 27,250 ▲ 250 3 17,657
14:12:56 27,200 ▲ 200 37 17,654
14:12:56 27,200 ▲ 200 2 17,617
14:12:56 27,200 ▲ 200 20 17,615
14:12:23 27,200 ▲ 200 5 17,595
14:12:09 27,250 ▲ 250 3 17,590
14:11:49 27,200 ▲ 200 10 17,587
14:11:48 27,250 ▲ 250 6 17,577
14:11:31 27,200 ▲ 200 27 17,571
14:11:12 27,200 ▲ 200 3 17,544
14:10:16 27,250 ▲ 250 3 17,541
14:09:56 27,000  0 1 17,538
14:09:20 27,250 ▲ 250 3 17,537
14:08:38 27,250 ▲ 250 7 17,534
14:08:38 27,050 ▲ 50 3 17,527
14:08:23 27,000  0 2 17,524
14:07:27 27,000  0 3 17,522
14:06:53 27,000  0 24 17,519
14:06:31 27,000  0 3 17,495
14:05:34 27,000  0 3 17,492
14:04:38 27,000  0 3 17,489
14:03:42 27,000  0 3 17,486
14:02:45 27,000  0 3 17,483
14:01:49 27,000  0 39 17,480
14:01:49 27,000  0 3 17,441
14:01:07 26,950 ▼ 50 2 17,438
14:00:48 26,950 ▼ 50 3 17,436
13:59:46 27,000  0 7 17,433
13:45:26 27,100 ▲ 100 1 17,425
13:45:26 27,250 ▲ 250 1 17,426
13:45:26 27,050 ▲ 50 1 17,424
13:43:52 27,000  0 30 17,423
13:39:47 27,250 ▲ 250 1 17,393
13:39:47 27,200 ▲ 200 1 17,392
13:28:02 26,950 ▼ 50 670 17,391
13:28:02 27,000  0 1 16,721
13:26:10 27,000  0 2 16,720
13:26:05 27,000  0 48 16,718
13:22:35 27,300 ▲ 300 333 16,670
13:21:45 27,300 ▲ 300 38 16,337
13:21:37 27,300 ▲ 300 122 16,299
13:21:37 27,300 ▲ 300 44 16,177
13:21:37 27,250 ▲ 250 33 15,713
13:21:37 27,300 ▲ 300 420 16,133
13:21:37 27,200 ▲ 200 10 15,680
13:11:59 27,250 ▲ 250 202 15,670
13:11:59 27,250 ▲ 250 18 15,468
13:11:59 27,250 ▲ 250 27 15,450
13:11:59 27,250 ▲ 250 19 15,423
13:11:58 27,250 ▲ 250 814 15,404
13:11:58 27,250 ▲ 250 148 14,590
13:11:58 27,100 ▲ 100 6 14,380
13:11:58 27,200 ▲ 200 54 14,442
13:11:58 27,150 ▲ 150 8 14,388
13:11:58 27,050 ▲ 50 5 14,374
13:07:55 27,000  0 63 14,369
13:07:52 27,000  0 6 14,306
13:07:44 27,000  0 29 14,300
13:01:33 27,050 ▲ 50 2 14,271
12:59:33 27,050 ▲ 50 2 14,269
12:58:28 27,100 ▲ 100 2 14,267
12:58:25 27,100 ▲ 100 15 14,265
12:58:25 27,050 ▲ 50 3 14,250
12:52:18 27,000  0 23 14,247
12:52:16 27,000  0 1 14,224
12:52:01 26,950 ▼ 50 309 14,223
12:52:01 26,900 ▼ 100 20 13,914
12:52:01 26,850 ▼ 150 1 13,894
12:45:07 26,750 ▼ 250 2 13,893
12:44:59 26,700 ▼ 300 7 13,891
12:43:01 26,600 ▼ 400 76 13,884
12:43:01 26,650 ▼ 350 14 13,808
12:43:01 26,700 ▼ 300 10 13,794
12:36:59 26,700 ▼ 300 3 13,784
12:32:24 26,650 ▼ 350 1 13,781
12:30:46 26,700 ▼ 300 31 13,780
12:22:20 26,700 ▼ 300 17 13,749
12:22:04 26,700 ▼ 300 50 13,732
12:19:28 26,850 ▼ 150 9 13,682
12:19:20 26,850 ▼ 150 11 13,673
12:19:11 26,850 ▼ 150 20 13,662
12:14:37 26,850 ▼ 150 1 13,642
12:08:11 26,800 ▼ 200 1 13,641
11:55:05 26,600 ▼ 400 97 13,640
11:55:04 26,600 ▼ 400 3 13,543
11:55:04 26,800 ▼ 200 3 13,540
11:55:01 26,800 ▼ 200 3 13,537
11:54:56 26,800 ▼ 200 13 13,534
11:54:56 26,800 ▼ 200 30 13,521
11:54:47 26,800 ▼ 200 51 13,491
11:41:18 26,550 ▼ 450 13 13,440
11:39:41 26,550 ▼ 450 1 13,427
11:27:44 26,800 ▼ 200 14 13,426
11:27:44 26,750 ▼ 250 6 13,412
11:22:35 26,800 ▼ 200 1 13,406
11:22:18 26,400 ▼ 600 31 13,405
11:22:18 26,450 ▼ 550 104 13,374
11:22:18 26,500 ▼ 500 142 13,270
11:22:18 26,550 ▼ 450 163 13,128
11:22:18 26,600 ▼ 400 4 12,965
11:22:18 26,650 ▼ 350 56 12,961
11:22:03 26,900 ▼ 100 4 12,905
11:20:34 26,900 ▼ 100 1 12,901
11:20:24 26,550 ▼ 450 6 12,900
11:19:47 26,550 ▼ 450 235 12,894
11:19:47 26,600 ▼ 400 1 12,659
11:18:25 26,900 ▼ 100 1 12,658
11:18:18 26,600 ▼ 400 4 12,657
11:17:59 26,700 ▼ 300 104 12,653
11:13:58 26,800 ▼ 200 100 12,549
11:13:58 26,850 ▼ 150 16 12,449
11:12:24 26,800 ▼ 200 14 12,433
11:12:24 26,850 ▼ 150 5 12,419
11:07:40 26,850 ▼ 150 67 12,414
11:07:40 26,850 ▼ 150 130 12,347
11:07:34 26,900 ▼ 100 139 12,217
11:07:34 26,900 ▼ 100 206 12,078
11:07:34 27,000  0 2 11,869
11:07:34 26,950 ▼ 50 3 11,872
11:06:25 27,000  0 88 11,867
11:06:25 27,050 ▲ 50 2 11,779
11:01:55 27,200 ▲ 200 1 11,777
11:01:00 27,050 ▲ 50 2 11,776
11:00:55 27,000  0 205 11,774
11:00:55 27,000  0 28 11,569
11:00:55 27,150 ▲ 150 5 11,529
11:00:55 27,100 ▲ 100 9 11,538
11:00:55 27,050 ▲ 50 3 11,541
11:00:53 27,150 ▲ 150 1 11,524
10:52:50 27,200 ▲ 200 4 11,523
10:52:43 27,200 ▲ 200 1 11,519
10:46:47 27,250 ▲ 250 1 11,518
10:45:49 27,250 ▲ 250 2 11,517
10:45:42 27,250 ▲ 250 1 11,515
10:43:15 27,300 ▲ 300 3 11,514
10:43:00 27,350 ▲ 350 1 11,511
10:42:43 27,350 ▲ 350 2 11,510
10:42:35 27,400 ▲ 400 3 11,508
10:41:58 27,450 ▲ 450 3 11,505
10:41:50 27,450 ▲ 450 200 11,502
10:40:00 27,450 ▲ 450 20 11,302
10:36:49 27,100 ▲ 100 8 11,282
10:36:38 27,100 ▲ 100 8 11,274
10:30:50 27,050 ▲ 50 82 11,266
10:30:38 27,050 ▲ 50 10 11,184
10:30:38 27,050 ▲ 50 10 11,174
10:30:37 27,050 ▲ 50 73 11,164
10:30:37 27,050 ▲ 50 20 11,091
10:30:37 27,100 ▲ 100 15 11,071
10:30:37 27,300 ▲ 300 315 11,056
10:30:37 27,400 ▲ 400 164 10,741
10:30:37 27,450 ▲ 450 53 10,577
10:30:37 27,500 ▲ 500 60 10,524
10:27:13 27,550 ▲ 550 19 10,464
10:26:26 27,550 ▲ 550 575 10,445
10:26:14 27,550 ▲ 550 425 9,870
10:26:07 27,550 ▲ 550 672 9,445
10:26:07 27,500 ▲ 500 328 8,773
10:26:02 27,500 ▲ 500 5 8,445
10:25:59 27,500 ▲ 500 50 8,440
10:25:51 27,500 ▲ 500 360 8,390
10:25:40 27,500 ▲ 500 323 8,030
10:25:38 27,450 ▲ 450 50 7,707
10:24:32 27,400 ▲ 400 200 7,657
10:24:01 27,350 ▲ 350 1 7,457
10:23:51 27,350 ▲ 350 30 7,456
10:23:19 27,300 ▲ 300 187 7,426
10:23:19 27,300 ▲ 300 160 7,239
10:22:08 27,250 ▲ 250 53 7,079
10:22:01 27,250 ▲ 250 147 7,026
10:21:59 27,250 ▲ 250 74 6,879
10:20:15 27,250 ▲ 250 232 6,805
10:20:15 27,150 ▲ 150 70 6,368
10:20:15 27,200 ▲ 200 205 6,573
10:20:15 27,100 ▲ 100 95 6,298
10:19:50 26,900 ▼ 100 200 6,203
10:19:48 26,850 ▼ 150 144 6,003
10:19:48 26,850 ▼ 150 3 5,859
10:19:40 26,850 ▼ 150 8 5,856
10:19:05 26,850 ▼ 150 170 5,848
10:12:57 26,850 ▼ 150 10 5,678
10:09:36 26,700 ▼ 300 194 5,668
10:09:36 26,700 ▼ 300 26 5,474
10:09:36 26,750 ▼ 250 4 5,448
10:09:36 26,800 ▼ 200 58 5,444
10:08:37 26,800 ▼ 200 442 5,386
10:08:11 26,800 ▼ 200 20 4,944
10:07:01 26,800 ▼ 200 100 4,924
10:04:48 26,800 ▼ 200 1 4,824
10:04:48 26,750 ▼ 250 1 4,823
10:04:37 26,700 ▼ 300 3 4,822
10:04:35 26,750 ▼ 250 1 4,819
10:04:34 26,750 ▼ 250 1 4,818
10:03:54 26,700 ▼ 300 400 4,817
10:03:02 26,700 ▼ 300 47 4,417
10:01:08 26,700 ▼ 300 500 4,370
09:56:47 26,700 ▼ 300 182 3,870
09:51:14 26,700 ▼ 300 187 3,688
09:41:41 26,700 ▼ 300 11 3,501
09:39:37 26,700 ▼ 300 110 3,490
09:38:57 26,700 ▼ 300 98 3,380
09:38:51 26,750 ▼ 250 22 3,282
09:38:23 26,700 ▼ 300 50 3,260
09:38:23 26,700 ▼ 300 39 3,210
09:35:59 26,700 ▼ 300 1 3,171
09:33:46 26,700 ▼ 300 1 3,170
09:33:19 26,400 ▼ 600 82 3,169
09:33:19 26,450 ▼ 550 62 3,087
09:33:19 26,500 ▼ 500 326 3,025
09:30:42 26,800 ▼ 200 1 2,699
09:30:35 26,600 ▼ 400 1 2,698
09:30:34 26,550 ▼ 450 9 2,697
09:30:27 26,550 ▼ 450 1 2,688
09:29:58 26,400 ▼ 600 5 2,687
09:28:56 26,400 ▼ 600 39 2,682
09:28:56 26,450 ▼ 550 556 2,643
09:28:56 26,500 ▼ 500 5 2,087
09:28:31 26,550 ▼ 450 5 2,082
09:28:22 26,550 ▼ 450 15 2,077
09:28:15 26,550 ▼ 450 6 2,062
09:28:03 26,500 ▼ 500 1 2,056
09:27:54 26,400 ▼ 600 25 2,055
09:27:26 26,400 ▼ 600 3 2,030
09:27:23 26,500 ▼ 500 106 2,027
09:27:23 26,550 ▼ 450 175 1,921
09:27:23 26,600 ▼ 400 1 1,746
09:27:23 26,700 ▼ 300 1 1,745
09:25:03 26,800 ▼ 200 1 1,744
09:24:45 26,750 ▼ 250 39 1,743
09:24:45 26,750 ▼ 250 11 1,704
09:24:26 26,750 ▼ 250 20 1,693
09:14:34 26,800 ▼ 200 30 1,673
09:14:32 26,850 ▼ 150 10 1,643
09:14:17 26,850 ▼ 150 1 1,633
09:14:11 26,800 ▼ 200 1 1,632
09:14:00 26,550 ▼ 450 51 1,631
09:13:53 26,600 ▼ 400 158 1,501
09:13:53 26,550 ▼ 450 79 1,580
09:13:53 26,650 ▼ 350 114 1,343
09:11:24 27,000  0 1 1,229
09:11:01 26,550 ▼ 450 76 1,228
09:11:01 26,600 ▼ 400 10 1,152
09:11:01 26,800 ▼ 200 10 1,138
09:11:01 26,750 ▼ 250 2 1,140
09:11:01 26,700 ▼ 300 2 1,142
09:10:54 27,000  0 6 1,128
09:10:36 27,000  0 33 1,122
09:10:24 27,000  0 61 1,089
09:09:59 27,000  0 40 1,028
09:09:40 27,000  0 22 988
09:09:40 27,100 ▲ 100 18 966
09:08:22 27,200 ▲ 200 1 948
09:08:10 27,100 ▲ 100 30 947
09:07:57 27,100 ▲ 100 10 917
09:06:46 27,100 ▲ 100 100 907
09:05:09 27,100 ▲ 100 10 807
09:04:32 27,100 ▲ 100 10 797
09:03:47 27,100 ▲ 100 36 787
09:02:29 27,200 ▲ 200 120 751
09:02:07 27,200 ▲ 200 20 631
09:01:11 27,250 ▲ 250 3 611
09:01:10 27,250 ▲ 250 1 608
09:00:58 27,200 ▲ 200 4 607
09:00:50 27,200 ▲ 200 1 603
09:00:32 27,200 ▲ 200 83 602
09:00:31 27,200 ▲ 200 52 519
09:00:21 27,200 ▲ 200 378 467
09:00:10 27,200 ▲ 200 89 89

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.