대원산업
(005710)
코스닥
우량기업부
액면가 500원
  01.16 15:59

7,810 (7,780)   [시가/고가/저가] 7,790 / 7,890 / 7,780 
전일비/등락률 ▲ 30 (0.39%) 매도호가/호가잔량 7,810 / 256
거래량/전일동시간대비 21,723 /▲ 2,223 매수호가/호가잔량 7,800 / 810
상한가/하한가 10,100 / 5,450 총매도/총매수잔량 3,690 / 6,452

매도잔량 호가 매수잔량
164 7,940 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1 7,930
2 7,920
960 7,910
713 7,900
729 7,890
54 7,880
351 7,870
460 7,860
256 7,810
 
7,800 810
7,790 100
7,780 569
7,770 678
7,760 885
7,750 679
7,740 683
7,730 683
7,720 683
7,710 682
 
총매도잔량 순매수잔량 총매수잔량
3,690 2,762 6,452
시간외잔량 시간외잔량
0 80
 
대원산업 005710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 901.23 (+9.62)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 7,810 ▲ 30 605 21,723
15:19:00 7,860 ▲ 80 1 21,118
15:17:33 7,810 ▲ 30 40 21,117
15:15:35 7,860 ▲ 80 1 21,077
15:13:06 7,810 ▲ 30 13 21,076
15:10:28 7,810 ▲ 30 405 21,063
15:10:07 7,810 ▲ 30 436 20,658
15:04:33 7,810 ▲ 30 1 20,222
15:00:01 7,810 ▲ 30 1,212 20,221
14:58:00 7,860 ▲ 80 1 19,009
14:56:04 7,810 ▲ 30 1 19,008
14:56:04 7,810 ▲ 30 1 19,007
14:56:04 7,810 ▲ 30 1 19,006
14:56:04 7,810 ▲ 30 1 19,005
14:56:04 7,810 ▲ 30 1 19,004
14:56:00 7,810 ▲ 30 1 19,003
14:55:54 7,810 ▲ 30 1 19,002
14:55:43 7,810 ▲ 30 1 19,001
14:55:35 7,810 ▲ 30 1 19,000
14:55:17 7,810 ▲ 30 1 18,999
14:54:57 7,810 ▲ 30 1 18,998
14:54:49 7,810 ▲ 30 1 18,997
14:54:41 7,810 ▲ 30 1 18,996
14:54:34 7,810 ▲ 30 1 18,995
14:54:23 7,810 ▲ 30 1 18,994
14:54:15 7,810 ▲ 30 1 18,993
14:53:57 7,810 ▲ 30 1 18,992
14:53:41 7,810 ▲ 30 1 18,991
14:53:30 7,810 ▲ 30 1 18,990
14:53:15 7,810 ▲ 30 1 18,989
14:53:08 7,810 ▲ 30 1 18,988
14:53:01 7,810 ▲ 30 1 18,987
14:52:53 7,810 ▲ 30 1 18,986
14:52:41 7,810 ▲ 30 1 18,985
14:52:33 7,810 ▲ 30 1 18,984
14:52:26 7,810 ▲ 30 1 18,983
14:52:19 7,810 ▲ 30 1 18,982
14:52:05 7,810 ▲ 30 1 18,981
14:51:53 7,810 ▲ 30 1 18,980
14:51:41 7,810 ▲ 30 1 18,979
14:51:28 7,810 ▲ 30 1 18,978
14:51:20 7,810 ▲ 30 1 18,977
14:51:11 7,810 ▲ 30 1 18,976
14:51:03 7,810 ▲ 30 1 18,975
14:50:50 7,810 ▲ 30 1 18,974
14:50:39 7,810 ▲ 30 1 18,973
14:50:28 7,810 ▲ 30 1 18,972
14:50:15 7,810 ▲ 30 1 18,971
14:50:03 7,810 ▲ 30 1 18,970
14:49:55 7,810 ▲ 30 1 18,969
14:49:44 7,810 ▲ 30 1 18,968
14:49:27 7,810 ▲ 30 1 18,967
14:49:14 7,810 ▲ 30 1 18,966
14:49:07 7,810 ▲ 30 1 18,965
14:48:56 7,810 ▲ 30 1 18,964
14:48:43 7,810 ▲ 30 1 18,963
14:48:35 7,810 ▲ 30 1 18,962
14:48:23 7,810 ▲ 30 1 18,961
14:48:16 7,810 ▲ 30 1 18,960
14:48:14 7,810 ▲ 30 1 18,959
14:48:08 7,810 ▲ 30 1 18,958
14:48:08 7,860 ▲ 80 1 18,957
14:48:08 7,850 ▲ 70 4 18,956
14:48:08 7,830 ▲ 50 1 18,952
14:48:08 7,810 ▲ 30 1 18,951
14:47:51 7,810 ▲ 30 1 18,950
14:47:38 7,810 ▲ 30 1 18,949
14:47:29 7,810 ▲ 30 1 18,948
14:47:21 7,810 ▲ 30 1 18,947
14:47:13 7,810 ▲ 30 1 18,946
14:47:04 7,810 ▲ 30 1 18,945
14:46:46 7,810 ▲ 30 1 18,944
14:46:37 7,810 ▲ 30 1 18,943
14:46:26 7,810 ▲ 30 1 18,942
14:46:18 7,810 ▲ 30 1 18,941
14:46:04 7,810 ▲ 30 1 18,940
14:45:56 7,810 ▲ 30 1 18,939
14:45:44 7,810 ▲ 30 1 18,938
14:45:35 7,810 ▲ 30 1 18,937
14:45:23 7,810 ▲ 30 1 18,936
14:45:16 7,810 ▲ 30 1 18,935
14:45:03 7,810 ▲ 30 1 18,934
14:44:55 7,810 ▲ 30 1 18,933
14:44:45 7,810 ▲ 30 1 18,932
14:44:36 7,810 ▲ 30 1 18,931
14:44:30 7,810 ▲ 30 1 18,930
14:44:22 7,810 ▲ 30 1 18,929
14:44:07 7,810 ▲ 30 1 18,928
14:43:59 7,810 ▲ 30 1 18,927
14:43:51 7,810 ▲ 30 1 18,926
14:43:44 7,810 ▲ 30 1 18,925
14:43:34 7,810 ▲ 30 1 18,924
14:43:25 7,810 ▲ 30 1 18,923
14:43:17 7,810 ▲ 30 1 18,922
14:43:11 7,810 ▲ 30 1 18,921
14:43:02 7,810 ▲ 30 1 18,920
14:42:44 7,810 ▲ 30 1 18,919
14:42:37 7,810 ▲ 30 1 18,918
14:42:28 7,810 ▲ 30 1 18,917
14:42:21 7,810 ▲ 30 1 18,916
14:42:12 7,810 ▲ 30 1 18,915
14:42:04 7,810 ▲ 30 1 18,914
14:41:55 7,810 ▲ 30 1 18,913
14:41:45 7,810 ▲ 30 1 18,912
14:41:28 7,810 ▲ 30 1 18,911
14:41:11 7,810 ▲ 30 1 18,910
14:41:05 7,810 ▲ 30 1 18,909
14:40:57 7,810 ▲ 30 1 18,908
14:40:50 7,810 ▲ 30 1 18,907
14:40:39 7,810 ▲ 30 1 18,906
14:40:28 7,810 ▲ 30 1 18,905
14:40:14 7,810 ▲ 30 1 18,904
14:40:05 7,810 ▲ 30 1 18,903
14:39:57 7,810 ▲ 30 1 18,902
14:39:50 7,810 ▲ 30 1 18,901
14:39:40 7,810 ▲ 30 1 18,900
14:39:32 7,810 ▲ 30 1 18,899
14:39:24 7,810 ▲ 30 1 18,898
14:39:12 7,810 ▲ 30 1 18,897
14:38:50 7,810 ▲ 30 1 18,896
14:38:38 7,810 ▲ 30 4 18,895
14:38:30 7,810 ▲ 30 3 18,891
14:38:24 7,810 ▲ 30 16 18,888
14:38:13 7,810 ▲ 30 39 18,872
14:38:09 7,810 ▲ 30 210 18,833
14:37:54 7,810 ▲ 30 1 18,623
14:37:27 7,810 ▲ 30 1 18,622
14:37:16 7,810 ▲ 30 19 18,621
14:37:07 7,810 ▲ 30 22 18,602
14:37:00 7,810 ▲ 30 92 18,580
14:36:59 7,810 ▲ 30 1 18,488
14:36:45 7,820 ▲ 40 1 18,487
14:36:28 7,820 ▲ 40 1 18,486
14:36:14 7,820 ▲ 40 1 18,485
14:36:08 7,820 ▲ 40 1 18,484
14:35:58 7,820 ▲ 40 1 18,483
14:35:46 7,820 ▲ 40 1 18,482
14:35:33 7,820 ▲ 40 1 18,481
14:35:11 7,820 ▲ 40 1 18,480
14:35:01 7,820 ▲ 40 1 18,479
14:34:16 7,820 ▲ 40 1 18,478
14:34:07 7,820 ▲ 40 1 18,477
14:33:56 7,820 ▲ 40 1 18,476
14:33:48 7,820 ▲ 40 1 18,475
14:33:35 7,820 ▲ 40 1 18,474
14:33:25 7,820 ▲ 40 1 18,473
14:33:18 7,820 ▲ 40 1 18,472
14:33:10 7,820 ▲ 40 1 18,471
14:33:00 7,820 ▲ 40 1 18,470
14:32:50 7,820 ▲ 40 1 18,469
14:32:43 7,820 ▲ 40 1 18,468
14:32:29 7,820 ▲ 40 1 18,467
14:32:14 7,820 ▲ 40 1 18,466
14:32:05 7,820 ▲ 40 1 18,465
14:31:59 7,820 ▲ 40 1 18,464
14:31:51 7,820 ▲ 40 1 18,463
14:31:41 7,830 ▲ 50 12 18,462
14:31:41 7,820 ▲ 40 1 18,450
14:31:39 7,820 ▲ 40 1 18,449
14:31:27 7,820 ▲ 40 1 18,448
14:31:19 7,820 ▲ 40 1 18,447
14:31:02 7,820 ▲ 40 1 18,446
14:30:51 7,820 ▲ 40 1 18,445
14:30:34 7,820 ▲ 40 1 18,444
14:30:25 7,820 ▲ 40 1 18,443
14:30:13 7,820 ▲ 40 1 18,442
14:30:01 7,820 ▲ 40 1 18,441
14:29:55 7,820 ▲ 40 1 18,440
14:29:21 7,820 ▲ 40 1 18,439
14:29:00 7,820 ▲ 40 1 18,438
14:28:52 7,820 ▲ 40 1 18,437
14:28:49 7,830 ▲ 50 1 18,436
14:28:49 7,820 ▲ 40 1 18,435
14:28:44 7,820 ▲ 40 1 18,434
14:28:37 7,820 ▲ 40 1 18,433
14:28:26 7,820 ▲ 40 2 18,432
14:28:19 7,820 ▲ 40 1 18,430
14:23:14 7,800 ▲ 20 44 18,429
14:19:13 7,800 ▲ 20 115 18,385
13:35:01 7,820 ▲ 40 21 18,270
13:35:00 7,820 ▲ 40 83 18,249
13:23:24 7,780  0 1,057 18,166
13:19:23 7,780  0 100 17,109
13:16:09 7,780  0 692 17,009
13:16:09 7,790 ▲ 10 141 16,317
13:16:09 7,800 ▲ 20 167 16,176
13:13:51 7,810 ▲ 30 46 16,009
13:10:55 7,810 ▲ 30 89 15,963
13:10:55 7,810 ▲ 30 1 15,874
13:10:55 7,810 ▲ 30 1 15,873
13:08:29 7,810 ▲ 30 1 15,872
13:02:12 7,790 ▲ 10 614 15,871
12:59:55 7,800 ▲ 20 1 15,257
12:59:51 7,790 ▲ 10 16 15,256
12:53:43 7,790 ▲ 10 9 15,240
12:51:11 7,790 ▲ 10 3 15,231
12:51:05 7,790 ▲ 10 27 15,228
12:50:53 7,790 ▲ 10 1 15,201
12:50:27 7,790 ▲ 10 260 15,200
12:50:26 7,800 ▲ 20 2 14,940
12:50:16 7,800 ▲ 20 19 14,938
12:50:10 7,800 ▲ 20 16 14,919
12:50:02 7,800 ▲ 20 102 14,903
12:44:43 7,810 ▲ 30 1 14,801
12:44:42 7,810 ▲ 30 1 14,800
12:41:14 7,780  0 405 14,799
12:41:14 7,790 ▲ 10 79 14,394
12:39:54 7,820 ▲ 40 1 14,315
12:39:54 7,810 ▲ 30 1 14,314
12:39:03 7,790 ▲ 10 45 14,313
12:39:03 7,800 ▲ 20 2 14,268
12:36:15 7,810 ▲ 30 1 14,266
12:36:08 7,810 ▲ 30 1 14,265
12:35:31 7,810 ▲ 30 1 14,264
12:35:24 7,810 ▲ 30 1 14,263
12:35:15 7,810 ▲ 30 1 14,262
12:35:07 7,810 ▲ 30 1 14,261
12:34:59 7,810 ▲ 30 1 14,260
12:34:53 7,810 ▲ 30 1 14,259
12:34:46 7,810 ▲ 30 1 14,258
12:34:06 7,810 ▲ 30 1 14,257
12:33:58 7,810 ▲ 30 1 14,256
12:33:33 7,810 ▲ 30 1 14,255
12:33:17 7,810 ▲ 30 1 14,254
12:33:10 7,810 ▲ 30 1 14,253
12:32:48 7,810 ▲ 30 1 14,252
12:32:41 7,810 ▲ 30 1 14,251
12:32:27 7,810 ▲ 30 1 14,250
12:32:14 7,810 ▲ 30 1 14,249
12:31:28 7,810 ▲ 30 1 14,248
12:31:25 7,810 ▲ 30 1 14,247
12:31:21 7,820 ▲ 40 1 14,246
12:31:21 7,810 ▲ 30 3 14,245
12:30:30 7,810 ▲ 30 18 14,242
12:30:21 7,810 ▲ 30 8 14,224
12:30:13 7,810 ▲ 30 19 14,216
12:29:14 7,810 ▲ 30 1 14,197
12:28:23 7,780  0 26 14,196
12:28:23 7,800 ▲ 20 46 14,170
12:25:17 7,800 ▲ 20 700 14,124
12:24:28 7,810 ▲ 30 2 13,424
12:24:28 7,810 ▲ 30 9 13,422
12:24:28 7,810 ▲ 30 31 13,413
12:20:07 7,820 ▲ 40 1 13,382
12:20:07 7,810 ▲ 30 1 13,381
12:19:45 7,810 ▲ 30 1 13,380
12:18:37 7,810 ▲ 30 1 13,379
12:18:34 7,810 ▲ 30 1 13,378
12:18:28 7,810 ▲ 30 1 13,377
12:18:17 7,810 ▲ 30 1 13,376
12:18:17 7,810 ▲ 30 1 13,375
12:18:14 7,810 ▲ 30 1 13,374
12:18:08 7,820 ▲ 40 1 13,373
12:18:08 7,810 ▲ 30 1 13,372
12:18:04 7,810 ▲ 30 1 13,371
12:17:56 7,810 ▲ 30 1 13,370
12:17:47 7,810 ▲ 30 1 13,369
12:17:31 7,810 ▲ 30 1 13,368
12:17:23 7,810 ▲ 30 1 13,367
12:17:12 7,810 ▲ 30 1 13,366
12:17:04 7,810 ▲ 30 1 13,365
12:16:57 7,810 ▲ 30 1 13,364
12:16:40 7,810 ▲ 30 1 13,363
12:16:30 7,810 ▲ 30 1 13,362
12:15:57 7,810 ▲ 30 1 13,361
12:15:48 7,810 ▲ 30 1 13,360
12:15:38 7,810 ▲ 30 1 13,359
12:15:32 7,810 ▲ 30 1 13,358
12:15:20 7,810 ▲ 30 2 13,357
12:15:10 7,810 ▲ 30 13 13,355
12:15:03 7,810 ▲ 30 8 13,342
12:09:57 7,810 ▲ 30 61 13,334
12:09:57 7,810 ▲ 30 32 13,273
12:09:57 7,810 ▲ 30 107 13,241
12:02:58 7,810 ▲ 30 150 13,134
11:55:25 7,800 ▲ 20 4 12,984
11:51:48 7,810 ▲ 30 1 12,980
11:51:29 7,800 ▲ 20 64 12,979
11:50:31 7,800 ▲ 20 700 12,915
11:50:01 7,810 ▲ 30 1 12,215
11:49:58 7,800 ▲ 20 140 12,214
11:48:34 7,810 ▲ 30 2 12,074
11:46:08 7,810 ▲ 30 333 12,072
11:45:00 7,810 ▲ 30 9 11,739
11:40:23 7,810 ▲ 30 409 11,730
11:40:22 7,810 ▲ 30 19 11,321
11:40:22 7,810 ▲ 30 19 11,302
11:40:22 7,810 ▲ 30 19 11,283
11:40:22 7,810 ▲ 30 19 11,264
11:40:22 7,810 ▲ 30 19 11,245
11:40:22 7,810 ▲ 30 19 11,226
11:40:22 7,810 ▲ 30 66 11,207
11:40:13 7,810 ▲ 30 6 11,141
11:39:34 7,810 ▲ 30 395 11,135
11:37:37 7,810 ▲ 30 82 10,740
11:37:37 7,810 ▲ 30 2 10,658
11:37:37 7,810 ▲ 30 2 10,656
11:37:37 7,810 ▲ 30 2 10,654
11:37:37 7,810 ▲ 30 2 10,652
11:37:37 7,810 ▲ 30 8 10,650
11:36:35 7,820 ▲ 40 21 10,642
11:36:35 7,810 ▲ 30 29 10,621
11:25:42 7,810 ▲ 30 111 10,592
11:25:42 7,820 ▲ 40 266 10,481
11:15:17 7,820 ▲ 40 121 10,215
11:13:15 7,810 ▲ 30 10 10,094
11:12:01 7,810 ▲ 30 70 10,084
11:10:53 7,800 ▲ 20 138 10,014
11:09:16 7,810 ▲ 30 41 9,876
11:07:37 7,810 ▲ 30 41 9,835
10:57:46 7,850 ▲ 70 1 9,794
10:57:42 7,810 ▲ 30 400 9,793
10:56:12 7,810 ▲ 30 300 9,393
10:50:40 7,850 ▲ 70 1 9,093
10:50:22 7,810 ▲ 30 11 9,092
10:50:17 7,810 ▲ 30 500 9,081
10:49:19 7,810 ▲ 30 2 8,581
10:45:41 7,860 ▲ 80 1 8,579
10:44:24 7,810 ▲ 30 50 8,578
10:44:24 7,820 ▲ 40 1 8,528
10:33:15 7,870 ▲ 90 1 8,527
10:32:43 7,810 ▲ 30 1,100 8,526
10:32:28 7,810 ▲ 30 1 7,426
10:23:37 7,870 ▲ 90 200 7,425
10:20:34 7,880 ▲ 100 1 7,225
10:14:36 7,810 ▲ 30 50 7,224
10:14:30 7,810 ▲ 30 500 7,174
10:11:04 7,880 ▲ 100 1 6,674
10:10:36 7,820 ▲ 40 5 6,673
10:10:35 7,810 ▲ 30 20 6,668
10:10:25 7,820 ▲ 40 45 6,648
10:07:38 7,810 ▲ 30 200 6,603
09:57:20 7,880 ▲ 100 1 6,403
09:52:29 7,810 ▲ 30 63 6,402
09:51:36 7,800 ▲ 20 83 6,339
09:51:35 7,800 ▲ 20 717 6,256
09:51:18 7,880 ▲ 100 5 5,539
09:48:56 7,890 ▲ 110 20 5,534
09:48:56 7,880 ▲ 100 5 5,514
09:46:53 7,880 ▲ 100 1 5,508
09:46:53 7,890 ▲ 110 1 5,509
09:44:05 7,800 ▲ 20 71 5,507
09:37:24 7,800 ▲ 20 880 5,436
09:37:24 7,820 ▲ 40 120 4,556
09:33:15 7,810 ▲ 30 55 4,436
09:33:15 7,810 ▲ 30 2,351 4,381
09:33:15 7,820 ▲ 40 94 2,030
09:32:29 7,840 ▲ 60 120 1,936
09:30:21 7,840 ▲ 60 1 1,816
09:29:14 7,850 ▲ 70 1,202 1,815
09:29:14 7,860 ▲ 80 290 613
09:24:27 7,890 ▲ 110 1 323
09:16:03 7,850 ▲ 70 30 322
09:15:44 7,850 ▲ 70 34 292
09:15:31 7,850 ▲ 70 73 258
09:15:23 7,850 ▲ 70 62 185
09:10:58 7,850 ▲ 70 80 123
09:05:37 7,850 ▲ 70 20 43
09:00:30 7,790 ▲ 10 23 23

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.