대륙제관
(004780)
코스닥
우량기업부
액면가 500원
  05.18 15:59

6,910 (6,980)   [시가/고가/저가] 6,990 / 6,990 / 6,790 
전일비/등락률 ▼ 70 (-1.00%) 매도호가/호가잔량 6,910 / 862
거래량/전일동시간대비 10,529 /▼ 38,895 매수호가/호가잔량 6,900 / 30
상한가/하한가 9,070 / 4,890 총매도/총매수잔량 19,377 / 1,468

매도잔량 호가 매수잔량
332 7,010 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
943 7,000
4,982 6,990
1,286 6,970
29 6,960
100 6,950
10,418 6,940
202 6,930
223 6,920
862 6,910
 
6,900 30
6,890 10
6,880 100
6,870 100
6,860 60
6,850 110
6,840 28
6,830 510
6,820 510
6,810 10
 
총매도잔량 순매수잔량 총매수잔량
19,377 -17,909 1,468
시간외잔량 시간외잔량
303 0
 
대륙제관 004780
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 869.45 (+13.83)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:56:15 6,910 ▼ 70 1 10,529
15:56:14 6,910 ▼ 70 1 10,528
15:56:13 6,910 ▼ 70 1 10,527
15:30:30 6,910 ▼ 70 30 10,526
15:19:39 6,910 ▼ 70 1 10,496
15:19:18 6,900 ▼ 80 5 10,495
15:19:02 6,910 ▼ 70 1 10,490
15:19:02 6,910 ▼ 70 10 10,489
15:18:38 6,890 ▼ 90 5 10,479
15:18:37 6,920 ▼ 60 1 10,474
15:18:37 6,910 ▼ 70 119 10,473
15:18:09 6,910 ▼ 70 1 10,354
15:16:08 6,920 ▼ 60 10 10,353
15:16:08 6,910 ▼ 70 100 10,343
15:16:08 6,900 ▼ 80 5 10,243
15:16:08 6,890 ▼ 90 659 10,238
15:16:08 6,880 ▼ 100 33 9,579
15:16:08 6,870 ▼ 110 73 9,546
15:16:08 6,860 ▼ 120 120 9,473
15:15:57 6,860 ▼ 120 25 9,278
15:15:57 6,870 ▼ 110 75 9,353
15:13:26 6,860 ▼ 120 100 9,253
15:10:17 6,860 ▼ 120 1 9,153
15:10:10 6,850 ▼ 130 29 9,152
15:10:04 6,860 ▼ 120 1 9,123
15:09:09 6,850 ▼ 130 1 9,122
15:08:41 6,850 ▼ 130 4 9,121
15:08:18 6,870 ▼ 110 250 9,117
15:08:18 6,860 ▼ 120 50 8,867
15:03:15 6,870 ▼ 110 50 8,817
15:03:15 6,860 ▼ 120 50 8,767
14:59:16 6,870 ▼ 110 29 8,717
14:59:16 6,850 ▼ 130 71 8,688
14:57:17 6,850 ▼ 130 11 8,617
14:57:03 6,850 ▼ 130 44 8,606
14:56:34 6,850 ▼ 130 46 8,562
14:56:34 6,840 ▼ 140 54 8,516
14:52:26 6,840 ▼ 140 2 8,462
14:50:22 6,840 ▼ 140 18 8,460
14:48:50 6,830 ▼ 150 1 8,442
14:47:37 6,830 ▼ 150 3 8,441
14:46:29 6,840 ▼ 140 3 8,438
14:45:29 6,830 ▼ 150 11 8,435
14:45:03 6,830 ▼ 150 4 8,424
14:44:25 6,840 ▼ 140 5 8,420
14:43:20 6,810 ▼ 170 5 8,415
14:43:20 6,820 ▼ 160 6 8,410
14:43:11 6,840 ▼ 140 2 8,404
14:43:11 6,830 ▼ 150 1 8,402
14:42:52 6,830 ▼ 150 3 8,401
14:41:51 6,860 ▼ 120 5 8,398
14:41:46 6,850 ▼ 130 4 8,392
14:41:46 6,860 ▼ 120 1 8,393
14:41:46 6,840 ▼ 140 15 8,388
14:41:33 6,830 ▼ 150 4 8,371
14:41:33 6,840 ▼ 140 2 8,373
14:41:33 6,820 ▼ 160 4 8,367
14:41:23 6,810 ▼ 170 4 8,363
14:41:19 6,870 ▼ 110 1 8,359
14:41:19 6,850 ▼ 130 9 8,358
14:41:19 6,840 ▼ 140 20 8,349
14:40:17 6,800 ▼ 180 45 8,329
14:39:34 6,800 ▼ 180 50 8,284
14:38:48 6,860 ▼ 120 5 8,234
14:38:26 6,790 ▼ 190 3 8,229
14:38:26 6,790 ▼ 190 18 8,226
14:38:26 6,800 ▼ 180 409 8,208
14:38:26 6,820 ▼ 160 20 7,746
14:38:26 6,810 ▼ 170 53 7,799
14:37:28 6,860 ▼ 120 5 7,726
14:37:16 6,800 ▼ 180 9 7,721
14:37:16 6,810 ▼ 170 316 7,712
14:37:15 6,810 ▼ 170 664 7,396
14:37:15 6,830 ▼ 150 238 6,520
14:37:15 6,820 ▼ 160 212 6,732
14:37:15 6,840 ▼ 140 50 6,282
14:37:15 6,850 ▼ 130 20 6,232
14:36:26 6,870 ▼ 110 3 6,212
14:36:26 6,860 ▼ 120 22 6,209
14:35:32 6,860 ▼ 120 2 6,187
14:35:18 6,860 ▼ 120 3 6,185
14:31:34 6,870 ▼ 110 4 6,182
14:30:12 6,830 ▼ 150 174 6,178
14:15:13 6,870 ▼ 110 5 6,004
14:13:14 6,870 ▼ 110 50 5,999
14:13:14 6,850 ▼ 130 15 5,899
14:13:14 6,860 ▼ 120 50 5,949
14:12:32 6,870 ▼ 110 1 5,884
14:12:32 6,840 ▼ 140 64 5,883
14:12:16 6,840 ▼ 140 50 5,819
14:12:06 6,840 ▼ 140 50 5,769
14:11:48 6,830 ▼ 150 15 5,719
14:11:28 6,830 ▼ 150 72 5,704
14:10:44 6,840 ▼ 140 8 5,632
14:10:26 6,840 ▼ 140 311 5,624
14:10:26 6,850 ▼ 130 51 5,313
14:09:45 6,860 ▼ 120 5 5,262
14:08:29 6,860 ▼ 120 7 5,257
14:06:54 6,860 ▼ 120 11 5,250
14:06:35 6,860 ▼ 120 12 5,239
14:05:54 6,860 ▼ 120 23 5,227
14:04:57 6,870 ▼ 110 4 5,204
14:02:59 6,870 ▼ 110 50 5,200
14:01:02 6,870 ▼ 110 10 5,150
13:55:46 6,870 ▼ 110 8 5,140
13:55:39 6,870 ▼ 110 14 5,132
13:55:32 6,870 ▼ 110 2 5,118
13:54:17 6,890 ▼ 90 2 5,116
13:53:44 6,880 ▼ 100 3 5,114
13:53:44 6,880 ▼ 100 2 5,111
13:28:02 6,900 ▼ 80 2 5,109
13:27:56 6,850 ▼ 130 22 5,107
13:27:46 6,850 ▼ 130 172 5,085
13:27:20 6,850 ▼ 130 5 4,913
13:27:20 6,860 ▼ 120 15 4,908
13:27:20 6,870 ▼ 110 10 4,893
13:20:41 6,900 ▼ 80 1 4,883
13:17:09 6,860 ▼ 120 100 4,882
13:15:11 6,900 ▼ 80 10 4,782
13:10:47 6,900 ▼ 80 20 4,772
13:10:16 6,900 ▼ 80 2 4,752
13:10:01 6,870 ▼ 110 295 4,750
13:08:56 6,870 ▼ 110 38 4,455
13:08:56 6,880 ▼ 100 12 4,417
12:59:31 6,890 ▼ 90 3 4,405
12:51:18 6,910 ▼ 70 1 4,402
12:51:08 6,900 ▼ 80 1 4,401
12:48:30 6,910 ▼ 70 1 4,400
12:40:16 6,900 ▼ 80 1 4,399
12:40:03 6,910 ▼ 70 1 4,398
12:38:58 6,890 ▼ 90 1 4,397
12:07:09 6,910 ▼ 70 9 4,396
12:07:09 6,890 ▼ 90 21 4,387
12:06:34 6,890 ▼ 90 4 4,366
12:05:59 6,900 ▼ 80 2 4,362
12:05:59 6,900 ▼ 80 2 4,360
11:23:50 6,910 ▼ 70 10 4,358
11:19:39 6,880 ▼ 100 5 4,348
11:17:17 6,910 ▼ 70 1 4,343
11:17:17 6,900 ▼ 80 69 4,342
11:16:13 6,900 ▼ 80 19 4,273
11:16:04 6,900 ▼ 80 15 4,254
11:14:25 6,900 ▼ 80 100 4,239
11:11:34 6,900 ▼ 80 10 4,139
11:08:07 6,900 ▼ 80 1 4,129
11:08:07 6,890 ▼ 90 10 4,128
11:07:56 6,890 ▼ 90 245 4,118
11:07:56 6,890 ▼ 90 62 3,873
11:05:40 6,890 ▼ 90 25 3,811
11:05:30 6,870 ▼ 110 1 3,786
11:03:59 6,870 ▼ 110 60 3,785
11:03:29 6,880 ▼ 100 6 3,725
11:02:35 6,880 ▼ 100 20 3,719
10:57:17 6,900 ▼ 80 50 3,699
10:50:37 6,900 ▼ 80 4 3,649
10:50:37 6,890 ▼ 90 46 3,645
10:49:02 6,900 ▼ 80 25 3,599
10:46:40 6,900 ▼ 80 10 3,574
10:46:40 6,890 ▼ 90 20 3,564
10:45:04 6,890 ▼ 90 15 3,544
10:40:58 6,890 ▼ 90 13 3,529
10:39:43 6,900 ▼ 80 21 3,516
10:36:54 6,900 ▼ 80 1 3,495
10:21:17 6,930 ▼ 50 2 3,494
10:21:10 6,900 ▼ 80 2 3,492
10:18:23 6,930 ▼ 50 5 3,490
10:18:15 6,860 ▼ 120 45 3,331
10:18:15 6,850 ▼ 130 154 3,485
10:18:15 6,870 ▼ 110 1 3,286
10:13:53 6,930 ▼ 50 15 3,285
10:11:37 6,930 ▼ 50 15 3,270
10:08:22 6,930 ▼ 50 100 3,255
10:06:24 6,930 ▼ 50 1 3,155
10:06:24 6,920 ▼ 60 29 3,154
10:05:59 6,920 ▼ 60 73 3,125
10:04:01 6,930 ▼ 50 5 3,052
10:04:01 6,920 ▼ 60 85 3,047
10:03:48 6,920 ▼ 60 15 2,962
09:59:34 6,930 ▼ 50 1 2,947
09:59:31 6,920 ▼ 60 2 2,946
09:59:31 6,920 ▼ 60 3 2,944
09:59:13 6,870 ▼ 110 3 2,941
09:57:06 6,930 ▼ 50 1 2,938
09:56:57 6,840 ▼ 140 261 2,937
09:56:57 6,850 ▼ 130 94 2,676
09:55:57 6,880 ▼ 100 5 2,582
09:55:49 6,860 ▼ 120 230 2,577
09:55:49 6,860 ▼ 120 171 2,347
09:55:49 6,870 ▼ 110 130 2,176
09:55:47 6,870 ▼ 110 100 2,046
09:55:36 6,880 ▼ 100 427 1,946
09:55:36 6,890 ▼ 90 304 1,519
09:55:36 6,900 ▼ 80 262 1,215
09:55:00 6,930 ▼ 50 5 953
09:54:42 6,900 ▼ 80 65 948
09:54:42 6,910 ▼ 70 81 883
09:53:56 6,930 ▼ 50 5 802
09:53:43 6,910 ▼ 70 169 797
09:53:43 6,920 ▼ 60 21 628
09:48:03 6,940 ▼ 40 1 607
09:47:57 6,920 ▼ 60 172 606
09:47:57 6,940 ▼ 40 1 434
09:46:45 6,920 ▼ 60 5 433
09:46:45 6,930 ▼ 50 11 428
09:46:28 6,930 ▼ 50 194 417
09:46:28 6,940 ▼ 40 3 223
09:45:37 6,950 ▼ 30 4 220
09:35:27 6,960 ▼ 20 1 216
09:21:16 6,970 ▼ 10 66 211
09:21:16 6,980  0 4 215
09:16:27 6,970 ▼ 10 20 145
09:15:57 6,970 ▼ 10 1 125
09:15:29 6,950 ▼ 30 2 124
09:10:07 6,990 ▲ 10 1 122
09:09:28 6,930 ▼ 50 3 121
09:09:21 6,980  0 50 68
09:09:21 6,990 ▲ 10 50 118
09:08:29 6,990 ▲ 10 1 18
09:06:47 6,990 ▲ 10 1 17
09:06:18 6,930 ▼ 50 5 16
09:05:54 6,930 ▼ 50 1 11
09:00:30 6,990 ▲ 10 10 10

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.