대륙제관
(004780)
코스닥
우량기업부
액면가 500원
  04.26 15:59

7,230 (7,200)   [시가/고가/저가] 7,240 / 7,260 / 7,180 
전일비/등락률 ▲ 30 (0.42%) 매도호가/호가잔량 7,230 / 330
거래량/전일동시간대비 29,866 /▼ 772 매수호가/호가잔량 7,210 / 7
상한가/하한가 9,360 / 5,040 총매도/총매수잔량 22,916 / 10,582

매도잔량 호가 매수잔량
275 7,320 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,415 7,310
3,624 7,300
4,066 7,290
2,207 7,280
5,381 7,270
2,051 7,260
1,495 7,250
1,072 7,240
330 7,230
 
7,210 7
7,200 8
7,190 652
7,180 196
7,170 2,255
7,160 4,912
7,150 2,270
7,140 255
7,130 2
7,120 25
 
총매도잔량 순매수잔량 총매수잔량
22,916 -12,334 10,582
시간외잔량 시간외잔량
1,037 0
 
대륙제관 004780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 635.11 (+2.54)    FUTURE 286.55 (+1.25)   Basis: -0.23
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:23 7,230 ▲ 30 234 29,866
15:19:24 7,190 ▼ 10 17 29,632
15:18:43 7,240 ▲ 40 10 29,615
15:18:43 7,230 ▲ 30 51 29,605
15:18:43 7,220 ▲ 20 39 29,554
15:16:44 7,220 ▲ 20 1 29,515
15:16:30 7,190 ▼ 10 13 29,514
15:15:01 7,190 ▼ 10 12 29,501
15:14:31 7,190 ▼ 10 3 29,489
15:13:24 7,190 ▼ 10 14 29,486
15:12:26 7,190 ▼ 10 7 29,472
15:12:25 7,190 ▼ 10 300 29,465
15:12:05 7,200  0 1 29,165
15:10:54 7,190 ▼ 10 16 29,164
15:09:24 7,200  0 1 29,148
15:07:56 7,190 ▼ 10 5 29,147
15:07:54 7,190 ▼ 10 19 29,142
15:05:31 7,200  0 8 29,123
15:03:31 7,200  0 15 29,115
15:02:59 7,230 ▲ 30 1 29,100
14:59:01 7,190 ▼ 10 18 29,099
14:58:04 7,230 ▲ 30 1 29,081
14:56:24 7,190 ▼ 10 18 29,080
14:46:39 7,240 ▲ 40 1 29,062
14:46:18 7,190 ▼ 10 1 29,061
14:46:04 7,190 ▼ 10 10 29,060
14:45:59 7,190 ▼ 10 10 29,050
14:45:51 7,190 ▼ 10 100 29,040
14:44:35 7,240 ▲ 40 1 28,940
14:44:21 7,190 ▼ 10 126 28,939
14:44:21 7,190 ▼ 10 74 28,813
14:43:41 7,190 ▼ 10 26 28,739
14:43:40 7,190 ▼ 10 30 28,713
14:43:21 7,180 ▼ 20 1,000 28,683
14:42:55 7,180 ▼ 20 48 27,683
14:42:52 7,190 ▼ 10 719 27,635
14:42:40 7,190 ▼ 10 1,902 26,916
14:42:40 7,200  0 52 25,014
14:42:40 7,210 ▲ 10 46 24,962
14:36:55 7,210 ▲ 10 5 24,916
14:36:53 7,220 ▲ 20 50 24,911
14:35:19 7,220 ▲ 20 2 24,861
14:35:00 7,240 ▲ 40 3 24,859
14:34:23 7,220 ▲ 20 12 24,856
14:34:09 7,240 ▲ 40 10 24,844
14:33:56 7,230 ▲ 30 7 24,834
14:33:54 7,240 ▲ 40 10 24,827
14:32:48 7,220 ▲ 20 42 24,817
14:30:40 7,200  0 15 24,764
14:30:40 7,190 ▼ 10 11 24,775
14:30:40 7,230 ▲ 30 24 24,749
14:30:00 7,230 ▲ 30 18 24,725
14:27:55 7,230 ▲ 30 9 24,707
14:24:46 7,230 ▲ 30 300 24,698
14:24:30 7,230 ▲ 30 16 24,398
14:20:57 7,240 ▲ 40 1 24,382
14:20:54 7,230 ▲ 30 152 24,381
14:19:30 7,230 ▲ 30 17 24,229
14:19:24 7,230 ▲ 30 5 24,212
14:19:03 7,230 ▲ 30 20 24,207
14:18:31 7,240 ▲ 40 2 24,187
14:16:17 7,230 ▲ 30 200 24,185
14:15:53 7,230 ▲ 30 10 23,985
14:15:05 7,230 ▲ 30 20 23,975
14:12:08 7,240 ▲ 40 2 23,955
14:10:54 7,230 ▲ 30 5 23,953
14:10:41 7,230 ▲ 30 100 23,948
14:10:32 7,230 ▲ 30 100 23,848
14:08:15 7,240 ▲ 40 1 23,748
14:07:54 7,230 ▲ 30 6 23,747
14:07:47 7,230 ▲ 30 65 23,741
14:07:33 7,240 ▲ 40 2 23,676
14:07:32 7,230 ▲ 30 36 23,674
14:07:17 7,230 ▲ 30 217 23,638
14:06:44 7,230 ▲ 30 2 23,421
14:04:24 7,190 ▼ 10 5 23,419
14:03:54 7,190 ▼ 10 19 23,414
14:00:34 7,190 ▼ 10 1 23,395
13:57:11 7,230 ▲ 30 2 23,394
13:56:00 7,190 ▼ 10 17 23,392
13:54:04 7,190 ▼ 10 2 23,375
13:52:01 7,230 ▲ 30 2 23,373
13:48:23 7,190 ▼ 10 20 23,371
13:48:00 7,190 ▼ 10 18 23,351
13:38:53 7,230 ▲ 30 1 23,333
13:34:36 7,230 ▲ 30 2 23,332
13:31:30 7,220 ▲ 20 35 23,330
13:31:23 7,220 ▲ 20 93 23,295
13:27:52 7,230 ▲ 30 3 23,202
13:27:40 7,220 ▲ 20 57 23,199
13:26:36 7,190 ▼ 10 13 23,142
13:24:52 7,190 ▼ 10 9 23,129
13:23:23 7,230 ▲ 30 2 23,120
13:22:52 7,190 ▼ 10 9 23,118
13:22:32 7,230 ▲ 30 2 23,109
13:22:02 7,180 ▼ 20 10 23,107
13:21:22 7,180 ▼ 20 16 23,097
13:21:13 7,180 ▼ 20 1,361 23,081
13:21:13 7,190 ▼ 10 251 21,720
13:21:13 7,200  0 594 21,469
13:13:46 7,240 ▲ 40 2 20,875
13:12:21 7,200  0 5 20,873
13:11:21 7,200  0 9 20,868
13:11:14 7,200  0 177 20,859
13:11:07 7,200  0 244 20,682
13:10:58 7,200  0 262 20,438
13:10:50 7,240 ▲ 40 2 20,176
13:10:21 7,200  0 11 20,174
13:10:20 7,250 ▲ 50 2 20,163
13:10:02 7,240 ▲ 40 286 20,161
13:10:02 7,240 ▲ 40 64 19,875
13:09:38 7,240 ▲ 40 2 19,811
13:06:54 7,200  0 18 19,809
13:06:13 7,240 ▲ 40 20 19,791
12:59:58 7,240 ▲ 40 2 19,771
12:58:51 7,200  0 5 19,769
12:54:50 7,200  0 7 19,764
12:49:11 7,240 ▲ 40 1 19,757
12:49:06 7,240 ▲ 40 1 19,756
12:48:20 7,200  0 7 19,755
12:45:52 7,250 ▲ 50 1 19,748
12:45:41 7,250 ▲ 50 2 19,747
12:44:20 7,200  0 6 19,745
12:41:22 7,250 ▲ 50 1 19,739
12:41:20 7,250 ▲ 50 1 19,738
12:41:18 7,250 ▲ 50 1 19,737
12:41:16 7,250 ▲ 50 1 19,736
12:40:07 7,250 ▲ 50 1 19,735
12:40:03 7,250 ▲ 50 1 19,734
12:39:50 7,200  0 16 19,733
12:39:24 7,250 ▲ 50 352 19,717
12:39:24 7,250 ▲ 50 1,101 19,365
12:39:24 7,240 ▲ 40 547 18,264
12:31:44 7,240 ▲ 40 1 17,717
12:31:38 7,240 ▲ 40 1 17,716
12:31:34 7,240 ▲ 40 1 17,715
12:31:29 7,240 ▲ 40 1 17,714
12:31:24 7,240 ▲ 40 1 17,713
12:31:21 7,240 ▲ 40 1 17,712
12:31:18 7,240 ▲ 40 1 17,711
12:31:15 7,210 ▲ 10 1 17,710
12:31:13 7,210 ▲ 10 1 17,709
12:31:11 7,210 ▲ 10 1 17,708
12:31:08 7,210 ▲ 10 5 17,707
12:31:02 7,210 ▲ 10 2 17,702
12:30:53 7,210 ▲ 10 20 17,700
12:30:46 7,210 ▲ 10 1 17,680
12:30:42 7,210 ▲ 10 20 17,679
12:27:44 7,200  0 3 17,659
12:25:51 7,210 ▲ 10 19 17,656
12:25:45 7,210 ▲ 10 54 17,637
12:19:24 7,210 ▲ 10 18 17,583
12:13:36 7,240 ▲ 40 2 17,565
12:09:49 7,210 ▲ 10 6 17,563
12:09:42 7,210 ▲ 10 334 17,557
12:06:19 7,210 ▲ 10 5 17,223
12:04:49 7,210 ▲ 10 6 17,218
12:02:49 7,210 ▲ 10 19 17,212
12:02:49 7,210 ▲ 10 8 17,193
12:01:49 7,210 ▲ 10 6 17,185
11:59:58 7,240 ▲ 40 2 17,179
11:59:48 7,210 ▲ 10 8 17,177
11:57:48 7,210 ▲ 10 9 17,169
11:55:48 7,210 ▲ 10 8 17,160
11:53:48 7,210 ▲ 10 9 17,152
11:52:54 7,210 ▲ 10 17 17,143
11:51:39 7,210 ▲ 10 8 17,126
11:50:18 7,210 ▲ 10 6 17,118
11:48:48 7,210 ▲ 10 7 17,112
11:46:48 7,210 ▲ 10 8 17,105
11:45:48 7,210 ▲ 10 6 17,097
11:44:18 7,210 ▲ 10 6 17,091
11:42:48 7,210 ▲ 10 8 17,085
11:42:11 7,250 ▲ 50 2 17,077
11:40:48 7,210 ▲ 10 9 17,075
11:39:18 7,210 ▲ 10 6 17,066
11:37:18 7,210 ▲ 10 9 17,060
11:35:54 7,250 ▲ 50 2 17,051
11:35:47 7,210 ▲ 10 7 17,049
11:34:17 7,210 ▲ 10 9 17,042
11:32:47 7,210 ▲ 10 7 17,033
11:31:47 7,210 ▲ 10 6 17,026
11:31:13 7,250 ▲ 50 2 17,020
11:29:47 7,210 ▲ 10 8 17,018
11:29:12 7,250 ▲ 50 2 17,010
11:28:47 7,210 ▲ 10 6 17,008
11:21:19 7,260 ▲ 60 1 17,002
11:21:16 7,260 ▲ 60 13 17,001
11:20:57 7,260 ▲ 60 13 16,988
11:20:53 7,250 ▲ 50 509 16,975
11:20:52 7,260 ▲ 60 1 16,466
11:20:52 7,250 ▲ 50 5 16,465
11:20:52 7,250 ▲ 50 5 16,460
11:20:52 7,250 ▲ 50 3,236 16,455
11:20:52 7,240 ▲ 40 3,137 13,219
11:20:52 7,230 ▲ 30 640 10,082
11:20:52 7,220 ▲ 20 1,309 9,442
11:20:52 7,210 ▲ 10 159 8,133
11:18:42 7,210 ▲ 10 2 7,974
11:18:30 7,200  0 19 7,972
11:18:24 7,200  0 124 7,953
11:18:15 7,200  0 4 7,829
11:15:47 7,180 ▼ 20 27 7,825
11:15:24 7,180 ▼ 20 887 7,798
11:15:24 7,190 ▼ 10 413 6,911
11:10:13 7,200  0 25 6,498
11:09:00 7,190 ▼ 10 17 6,473
11:08:24 7,200  0 2 6,456
11:08:16 7,190 ▼ 10 9 6,454
11:07:59 7,190 ▼ 10 360 6,445
11:03:29 7,190 ▼ 10 1 6,085
11:00:28 7,200  0 8 6,084
10:55:32 7,200  0 30 6,076
10:52:37 7,200  0 2 6,046
10:46:46 7,180 ▼ 20 5 6,044
10:44:18 7,200  0 2 6,039
10:43:45 7,180 ▼ 20 6 6,037
10:43:39 7,200  0 2 6,031
10:41:41 7,180 ▼ 20 371 6,029
10:41:41 7,190 ▼ 10 40 5,658
10:32:42 7,200  0 40 5,618
10:32:41 7,200  0 40 5,578
10:32:41 7,190 ▼ 10 40 5,538
10:32:08 7,190 ▼ 10 15 5,498
10:31:15 7,180 ▼ 20 4 5,483
10:29:06 7,180 ▼ 20 86 5,479
10:28:45 7,180 ▼ 20 5 5,393
10:26:59 7,190 ▼ 10 4 5,388
10:26:15 7,190 ▼ 10 6 5,384
10:21:56 7,200  0 286 5,378
10:21:04 7,180 ▼ 20 1,324 5,092
10:21:04 7,190 ▼ 10 82 3,768
10:20:54 7,190 ▼ 10 18 3,686
10:15:08 7,200  0 2 3,668
10:14:14 7,180 ▼ 20 4 3,666
10:11:44 7,180 ▼ 20 15 3,662
10:11:21 7,200  0 1,000 3,647
10:10:35 7,180 ▼ 20 14 2,647
10:10:35 7,190 ▼ 10 16 2,633
10:05:44 7,180 ▼ 20 4 2,617
10:03:44 7,180 ▼ 20 5 2,613
10:01:14 7,180 ▼ 20 5 2,608
09:59:44 7,210 ▲ 10 2 2,603
09:59:44 7,180 ▼ 20 4 2,601
09:59:14 7,180 ▼ 20 8 2,597
09:59:09 7,180 ▼ 20 11 2,589
09:59:09 7,190 ▼ 10 396 2,578
09:59:09 7,200  0 6 2,182
09:58:59 7,210 ▲ 10 693 2,176
09:57:02 7,210 ▲ 10 2 1,483
09:54:44 7,200  0 5 1,481
09:53:26 7,210 ▲ 10 12 1,476
09:49:23 7,210 ▲ 10 10 1,464
09:48:41 7,210 ▲ 10 50 1,454
09:48:25 7,210 ▲ 10 2 1,404
09:48:25 7,210 ▲ 10 1 1,402
09:48:25 7,200  0 1 1,401
09:48:14 7,200  0 150 1,400
09:48:01 7,200  0 50 1,250
09:46:32 7,190 ▼ 10 78 1,200
09:45:00 7,190 ▼ 10 15 1,122
09:44:25 7,200  0 2 1,107
09:42:13 7,190 ▼ 10 14 1,105
09:42:01 7,190 ▼ 10 18 1,091
09:42:01 7,190 ▼ 10 1 1,073
09:42:00 7,190 ▼ 10 17 1,072
09:41:59 7,200  0 421 1,055
09:41:46 7,210 ▲ 10 17 634
09:36:06 7,220 ▲ 20 2 617
09:35:02 7,230 ▲ 30 1 615
09:35:02 7,220 ▲ 20 7 614
09:31:20 7,220 ▲ 20 10 607
09:25:05 7,220 ▲ 20 1 597
09:23:12 7,220 ▲ 20 1 596
09:22:31 7,230 ▲ 30 2 595
09:22:24 7,220 ▲ 20 19 593
09:22:15 7,220 ▲ 20 100 574
09:21:04 7,220 ▲ 20 42 474
09:18:51 7,220 ▲ 20 1 432
09:12:42 7,230 ▲ 30 2 431
09:12:04 7,220 ▲ 20 15 429
09:11:45 7,230 ▲ 30 5 414
09:11:44 7,220 ▲ 20 18 409
09:11:43 7,220 ▲ 20 114 391
09:11:16 7,230 ▲ 30 15 277
09:10:04 7,230 ▲ 30 15 262
09:09:11 7,230 ▲ 30 4 247
09:09:02 7,230 ▲ 30 10 243
09:08:49 7,230 ▲ 30 6 233
09:08:15 7,230 ▲ 30 2 227
09:07:50 7,220 ▲ 20 4 225
09:07:49 7,220 ▲ 20 3 221
09:03:14 7,230 ▲ 30 2 218
09:02:31 7,200  0 9 216
09:02:22 7,230 ▲ 30 1 207
09:01:12 7,240 ▲ 40 6 206
09:00:23 7,240 ▲ 40 200 200

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,207.84 ▲ 10.99 0.50%
코스닥 635.11 ▲ 2.54 0.40%
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.