대륙제관
(004780)
코스닥
우량기업부
액면가 500원
  05.26 15:59

7,440 (7,350)   [시가/고가/저가] 7,350 / 7,440 / 7,320 
전일비/등락률 ▲ 90 (1.22%) 매도호가/호가잔량 7,440 / 988
거래량/전일동시간대비 27,750 /▼ 6,538 매수호가/호가잔량 7,430 / 102
상한가/하한가 9,550 / 5,150 총매도/총매수잔량 22,545 / 1,407

매도잔량 호가 매수잔량
550 7,530 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
67 7,520
5 7,510
3,019 7,500
637 7,490
19 7,480
8,450 7,470
5 7,460
8,805 7,450
988 7,440
 
7,430 102
7,420 32
7,410 15
7,400 14
7,380 92
7,370 21
7,360 22
7,350 54
7,340 519
7,330 536
 
총매도잔량 순매수잔량 총매수잔량
22,545 -21,138 1,407
시간외잔량 시간외잔량
172 0
 
대륙제관 004780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 646.01 (+2.99)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 7,440 ▲ 90 2,249 27,750
15:19:50 7,430 ▲ 80 10 25,501
15:19:37 7,430 ▲ 80 5 25,491
15:19:31 7,420 ▲ 70 2 25,486
15:16:13 7,430 ▲ 80 2 25,484
15:15:23 7,430 ▲ 80 8 25,482
15:14:39 7,430 ▲ 80 1 25,474
15:14:30 7,420 ▲ 70 10 25,473
15:06:16 7,420 ▲ 70 1 25,463
15:03:05 7,430 ▲ 80 10 25,462
15:01:02 7,430 ▲ 80 5 25,452
15:00:39 7,420 ▲ 70 200 25,447
15:00:35 7,430 ▲ 80 5 25,247
15:00:05 7,430 ▲ 80 5 25,242
14:59:08 7,430 ▲ 80 2 25,237
14:58:40 7,420 ▲ 70 1 25,235
14:58:40 7,420 ▲ 70 529 25,234
14:58:05 7,420 ▲ 70 10 24,705
14:57:13 7,420 ▲ 70 10 24,695
14:56:39 7,420 ▲ 70 10 24,685
14:56:09 7,420 ▲ 70 10 24,675
14:55:58 7,420 ▲ 70 2 24,665
14:55:46 7,420 ▲ 70 2 24,663
14:55:25 7,420 ▲ 70 15 24,661
14:54:50 7,410 ▲ 60 110 24,646
14:54:46 7,410 ▲ 60 2 24,536
14:53:24 7,400 ▲ 50 1 24,534
14:53:24 7,400 ▲ 50 1,240 24,533
14:53:24 7,390 ▲ 40 198 23,293
14:46:38 7,390 ▲ 40 2 23,095
14:46:00 7,390 ▲ 40 15 23,093
14:45:11 7,400 ▲ 50 2 23,078
14:42:04 7,400 ▲ 50 10 23,076
14:39:36 7,400 ▲ 50 5 23,066
14:39:14 7,400 ▲ 50 262 23,061
14:39:14 7,410 ▲ 60 483 22,799
14:38:36 7,410 ▲ 60 517 22,316
14:38:04 7,400 ▲ 50 1 21,799
14:38:04 7,400 ▲ 50 2 21,798
14:38:04 7,400 ▲ 50 2 21,796
14:38:04 7,400 ▲ 50 1 21,794
14:38:04 7,400 ▲ 50 879 21,793
14:38:04 7,390 ▲ 40 511 20,914
14:34:04 7,390 ▲ 40 1 20,403
14:31:44 7,380 ▲ 30 1 20,402
14:31:44 7,380 ▲ 30 279 20,401
14:30:51 7,370 ▲ 20 2 20,122
14:27:21 7,370 ▲ 20 2 20,120
14:25:24 7,380 ▲ 30 1 20,118
14:23:50 7,370 ▲ 20 2 20,117
14:21:30 7,370 ▲ 20 49 20,115
14:20:50 7,370 ▲ 20 2 20,066
14:17:20 7,370 ▲ 20 2 20,064
14:14:34 7,370 ▲ 20 100 20,062
14:13:50 7,370 ▲ 20 2 19,962
14:13:30 7,370 ▲ 20 1,200 19,960
14:10:20 7,370 ▲ 20 2 18,760
14:07:11 7,380 ▲ 30 1 18,758
14:06:50 7,370 ▲ 20 2 18,757
14:06:04 7,370 ▲ 20 300 18,755
14:03:19 7,370 ▲ 20 2 18,455
14:01:34 7,380 ▲ 30 1 18,453
13:59:19 7,370 ▲ 20 2 18,452
13:55:49 7,370 ▲ 20 2 18,450
13:52:19 7,370 ▲ 20 2 18,448
13:48:19 7,370 ▲ 20 2 18,446
13:45:36 7,380 ▲ 30 3 18,444
13:44:49 7,370 ▲ 20 2 18,441
13:44:42 7,380 ▲ 30 3 18,439
13:40:48 7,370 ▲ 20 2 18,436
13:37:50 7,370 ▲ 20 42 18,434
13:37:18 7,370 ▲ 20 2 18,392
13:34:20 7,380 ▲ 30 1 18,390
13:33:18 7,370 ▲ 20 2 18,389
13:33:03 7,380 ▲ 30 710 18,387
13:32:42 7,380 ▲ 30 300 17,677
13:29:47 7,390 ▲ 40 2 17,377
13:25:46 7,390 ▲ 40 2 17,375
13:24:07 7,390 ▲ 40 5 17,373
13:23:46 7,390 ▲ 40 1 17,368
13:22:27 7,400 ▲ 50 20 17,367
13:20:27 7,400 ▲ 50 2 17,347
13:19:16 7,390 ▲ 40 2 17,345
13:16:25 7,390 ▲ 40 200 17,343
13:16:23 7,400 ▲ 50 2 17,143
13:15:16 7,390 ▲ 40 2 17,141
13:08:46 7,390 ▲ 40 3 17,139
13:04:45 7,390 ▲ 40 2 17,136
13:00:15 7,390 ▲ 40 2 17,134
12:57:20 7,390 ▲ 40 5 17,132
12:55:45 7,390 ▲ 40 2 17,127
12:52:03 7,400 ▲ 50 10 17,125
12:50:45 7,390 ▲ 40 2 17,115
12:48:15 7,390 ▲ 40 1 17,113
12:43:14 7,390 ▲ 40 2 17,112
12:38:44 7,390 ▲ 40 2 17,110
12:34:47 7,390 ▲ 40 10 17,108
12:33:39 7,390 ▲ 40 221 17,098
12:33:14 7,390 ▲ 40 2 16,877
12:28:14 7,390 ▲ 40 2 16,875
12:23:14 7,390 ▲ 40 2 16,873
12:22:19 7,400 ▲ 50 2 16,871
12:01:30 7,400 ▲ 50 3 16,869
12:01:03 7,400 ▲ 50 15 16,866
11:58:00 7,390 ▲ 40 82 16,851
11:57:12 7,390 ▲ 40 2 16,769
11:54:19 7,390 ▲ 40 1 16,767
11:52:34 7,400 ▲ 50 418 16,766
11:52:12 7,400 ▲ 50 2 16,348
11:47:42 7,400 ▲ 50 2 16,346
11:43:11 7,400 ▲ 50 2 16,344
11:36:41 7,400 ▲ 50 3 16,342
11:34:39 7,400 ▲ 50 820 16,339
11:32:41 7,400 ▲ 50 2 15,519
11:31:32 7,410 ▲ 60 2 15,517
11:28:41 7,400 ▲ 50 2 15,515
11:27:51 7,410 ▲ 60 3 15,513
11:25:10 7,400 ▲ 50 90 15,510
11:25:04 7,400 ▲ 50 140 15,420
11:24:41 7,400 ▲ 50 2 15,280
11:23:26 7,400 ▲ 50 10 15,278
11:20:40 7,400 ▲ 50 2 15,268
11:15:10 7,400 ▲ 50 3 15,266
11:13:06 7,400 ▲ 50 350 15,263
11:12:19 7,400 ▲ 50 200 14,913
11:11:40 7,400 ▲ 50 2 14,713
11:10:29 7,400 ▲ 50 300 14,711
11:08:10 7,400 ▲ 50 2 14,411
11:05:34 7,420 ▲ 70 182 14,409
11:04:40 7,400 ▲ 50 2 14,227
11:03:53 7,400 ▲ 50 500 14,225
11:03:10 7,400 ▲ 50 1 13,725
11:01:11 7,400 ▲ 50 200 13,724
10:59:54 7,400 ▲ 50 2,035 13,524
10:59:39 7,400 ▲ 50 2 11,489
10:57:16 7,410 ▲ 60 5 11,487
10:56:56 7,420 ▲ 70 20 11,482
10:56:31 7,420 ▲ 70 4 11,462
10:56:09 7,410 ▲ 60 2 11,458
10:53:58 7,400 ▲ 50 2,061 11,456
10:53:58 7,410 ▲ 60 10 9,395
10:53:38 7,420 ▲ 70 3 9,385
10:53:09 7,410 ▲ 60 2 9,382
10:52:35 7,420 ▲ 70 1 9,380
10:44:30 7,420 ▲ 70 2 9,379
10:38:50 7,410 ▲ 60 10 9,377
10:34:46 7,420 ▲ 70 10 9,367
10:34:38 7,420 ▲ 70 6 9,357
10:34:07 7,420 ▲ 70 5 9,351
10:33:52 7,420 ▲ 70 4 9,346
10:32:43 7,420 ▲ 70 2 9,342
10:32:31 7,420 ▲ 70 3 9,340
10:32:30 7,420 ▲ 70 1 9,337
10:32:09 7,410 ▲ 60 14 9,336
10:32:02 7,410 ▲ 60 10 9,322
10:31:10 7,410 ▲ 60 1 9,312
10:25:53 7,410 ▲ 60 8 9,311
10:24:17 7,410 ▲ 60 15 9,303
10:23:43 7,400 ▲ 50 100 9,288
10:22:32 7,400 ▲ 50 100 9,188
10:22:11 7,400 ▲ 50 20 9,088
10:21:03 7,400 ▲ 50 200 9,068
10:20:49 7,400 ▲ 50 100 8,868
10:20:40 7,400 ▲ 50 200 8,768
10:20:27 7,400 ▲ 50 100 8,568
10:18:00 7,410 ▲ 60 1 8,468
10:17:59 7,410 ▲ 60 11 8,467
10:17:18 7,410 ▲ 60 1 8,456
10:16:54 7,410 ▲ 60 1 8,455
10:16:51 7,410 ▲ 60 2 8,454
10:16:46 7,410 ▲ 60 11 8,452
10:16:42 7,410 ▲ 60 11 8,441
10:16:38 7,410 ▲ 60 11 8,430
10:16:30 7,410 ▲ 60 100 8,419
10:16:29 7,410 ▲ 60 7 8,319
10:16:14 7,400 ▲ 50 222 8,312
10:16:07 7,400 ▲ 50 500 8,090
10:14:07 7,390 ▲ 40 200 7,590
10:11:23 7,400 ▲ 50 500 7,390
10:10:52 7,390 ▲ 40 253 6,890
10:10:44 7,390 ▲ 40 247 6,637
10:10:27 7,390 ▲ 40 253 6,390
10:10:17 7,390 ▲ 40 6 6,137
10:10:17 7,380 ▲ 30 45 6,131
10:10:17 7,370 ▲ 20 167 6,086
10:10:10 7,370 ▲ 20 2 5,919
10:10:10 7,360 ▲ 10 5 5,917
10:09:05 7,360 ▲ 10 1,000 5,912
10:06:48 7,350  0 130 4,912
10:06:32 7,350  0 2 4,782
10:06:32 7,350  0 228 4,780
10:04:37 7,340 ▼ 10 2 4,552
10:04:20 7,350  0 286 4,550
10:04:07 7,350  0 479 4,264
10:02:07 7,350  0 2 3,785
09:59:48 7,350  0 45 3,783
09:59:37 7,350  0 2 3,738
09:57:37 7,350  0 4 3,736
09:57:23 7,350  0 1,202 3,732
09:57:14 7,340 ▼ 10 2 2,530
09:57:10 7,340 ▼ 10 458 2,528
09:57:10 7,330 ▼ 20 2 2,070
09:52:48 7,340 ▼ 10 1 2,068
09:52:45 7,330 ▼ 20 2 2,067
09:49:43 7,320 ▼ 30 1 2,065
09:39:00 7,340 ▼ 10 9 2,064
09:36:27 7,330 ▼ 20 10 2,055
09:35:59 7,330 ▼ 20 10 2,045
09:35:51 7,330 ▼ 20 17 2,035
09:34:31 7,340 ▼ 10 2 2,018
09:34:25 7,340 ▼ 10 2 2,016
09:34:24 7,340 ▼ 10 2 2,014
09:34:23 7,340 ▼ 10 2 2,012
09:34:22 7,340 ▼ 10 2 2,010
09:34:06 7,340 ▼ 10 1 2,008
09:32:35 7,340 ▼ 10 1 2,007
09:22:27 7,360 ▲ 10 1 2,006
09:20:48 7,320 ▼ 30 33 2,005
09:20:48 7,330 ▼ 20 17 1,972
09:20:16 7,340 ▼ 10 30 1,955
09:20:10 7,340 ▼ 10 2 1,925
09:16:30 7,320 ▼ 30 9 1,923
09:16:30 7,330 ▼ 20 91 1,914
09:10:25 7,330 ▼ 20 1 1,823
09:09:56 7,330 ▼ 20 1 1,822
09:09:55 7,330 ▼ 20 100 1,821
09:09:53 7,340 ▼ 10 25 1,721
09:08:56 7,340 ▼ 10 21 1,696
09:08:56 7,350  0 2 1,675
09:07:57 7,350  0 2 1,673
09:07:34 7,370 ▲ 20 2 1,665
09:07:34 7,380 ▲ 30 6 1,671
09:07:34 7,360 ▲ 10 2 1,663
09:06:36 7,350  0 384 1,661
09:06:06 7,350  0 116 1,277
09:04:16 7,340 ▼ 10 57 1,161
09:02:41 7,350  0 783 1,104
09:00:27 7,350  0 321 321

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.