대원산업
(005710)
코스닥
우량기업부
액면가 500원
  06.26 15:59

6,450 (6,480)   [시가/고가/저가] 6,370 / 6,550 / 6,370 
전일비/등락률 ▼ 30 (-0.46%) 매도호가/호가잔량 6,470 / 36
거래량/전일동시간대비 4,959 /▼ 13,817 매수호가/호가잔량 6,450 / 467
상한가/하한가 8,420 / 4,540 총매도/총매수잔량 929 / 3,552

매도잔량 호가 매수잔량
108 6,750 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
59 6,730
105 6,700
4 6,690
2 6,680
8 6,670
5 6,600
2 6,550
600 6,510
36 6,470
 
6,450 467
6,440 120
6,410 181
6,400 338
6,370 511
6,360 557
6,350 1,018
6,340 289
6,330 18
6,320 53
 
총매도잔량 순매수잔량 총매수잔량
929 2,623 3,552
시간외잔량 시간외잔량
0 0
 
대원산업 005710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 709.37 (-0.65)    FUTURE 275.75 (+0.70)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 6,450 ▼ 30 145 4,959
15:19:41 6,470 ▼ 10 10 4,814
15:11:48 6,470 ▼ 10 2 4,804
15:11:19 6,470 ▼ 10 63 4,802
15:10:56 6,470 ▼ 10 64 4,739
15:10:37 6,470 ▼ 10 1 4,675
15:10:00 6,470 ▼ 10 64 4,674
15:09:41 6,470 ▼ 10 2 4,610
15:09:18 6,470 ▼ 10 63 4,608
15:08:49 6,470 ▼ 10 4 4,545
15:06:06 6,470 ▼ 10 53 4,541
15:05:49 6,470 ▼ 10 22 4,488
15:05:34 6,470 ▼ 10 63 4,466
15:05:01 6,470 ▼ 10 48 4,403
15:03:59 6,470 ▼ 10 46 4,355
15:00:45 6,470 ▼ 10 17 4,309
14:39:33 6,550 ▲ 70 127 4,292
14:39:33 6,540 ▲ 60 35 4,165
14:39:33 6,530 ▲ 50 1 4,130
14:39:33 6,510 ▲ 30 125 4,129
14:39:33 6,470 ▼ 10 17 4,004
14:09:13 6,450 ▼ 30 20 3,987
14:00:00 6,470 ▼ 10 4 3,967
13:58:46 6,470 ▼ 10 5 3,963
13:57:32 6,470 ▼ 10 5 3,958
13:56:18 6,470 ▼ 10 4 3,953
13:55:04 6,470 ▼ 10 5 3,949
13:53:50 6,470 ▼ 10 4 3,944
13:52:36 6,470 ▼ 10 5 3,940
13:51:22 6,470 ▼ 10 5 3,935
13:50:08 6,470 ▼ 10 4 3,930
13:49:54 6,470 ▼ 10 5 3,926
13:47:49 6,460 ▼ 20 16 3,921
13:47:40 6,470 ▼ 10 4 3,905
13:47:40 6,470 ▼ 10 1 3,901
13:47:26 6,470 ▼ 10 5 3,900
13:45:37 6,460 ▼ 20 80 3,895
13:45:12 6,470 ▼ 10 4 3,815
13:43:58 6,470 ▼ 10 5 3,811
13:42:44 6,470 ▼ 10 5 3,806
13:41:30 6,470 ▼ 10 5 3,801
13:40:16 6,470 ▼ 10 4 3,796
13:39:02 6,470 ▼ 10 5 3,792
13:37:48 6,470 ▼ 10 4 3,787
13:36:34 6,470 ▼ 10 4 3,783
13:35:20 6,470 ▼ 10 5 3,779
13:34:06 6,470 ▼ 10 5 3,774
13:32:52 6,470 ▼ 10 2 3,769
13:32:52 6,470 ▼ 10 3 3,767
13:31:38 6,470 ▼ 10 5 3,764
13:30:24 6,470 ▼ 10 5 3,759
13:29:10 6,470 ▼ 10 5 3,754
13:27:56 6,470 ▼ 10 4 3,749
13:26:42 6,470 ▼ 10 4 3,745
13:25:28 6,470 ▼ 10 4 3,741
13:24:22 6,470 ▼ 10 27 3,737
13:24:14 6,470 ▼ 10 4 3,710
13:23:42 6,470 ▼ 10 26 3,706
13:23:00 6,470 ▼ 10 5 3,680
13:21:46 6,470 ▼ 10 4 3,675
13:20:32 6,470 ▼ 10 5 3,671
13:19:18 6,470 ▼ 10 5 3,666
13:18:04 6,470 ▼ 10 4 3,661
13:16:50 6,470 ▼ 10 4 3,657
13:15:36 6,470 ▼ 10 4 3,653
13:14:22 6,470 ▼ 10 5 3,649
13:13:08 6,470 ▼ 10 4 3,644
13:11:54 6,470 ▼ 10 2 3,640
13:11:54 6,470 ▼ 10 2 3,638
13:11:40 6,470 ▼ 10 5 3,636
13:10:01 6,460 ▼ 20 2 3,631
13:09:26 6,470 ▼ 10 5 3,629
13:08:13 6,470 ▼ 10 5 3,624
13:07:00 6,470 ▼ 10 4 3,619
13:05:47 6,470 ▼ 10 5 3,615
13:04:34 6,470 ▼ 10 4 3,610
13:03:21 6,470 ▼ 10 4 3,606
13:02:08 6,470 ▼ 10 4 3,602
13:00:55 6,470 ▼ 10 5 3,598
12:59:42 6,470 ▼ 10 4 3,593
12:58:29 6,470 ▼ 10 5 3,589
12:57:16 6,470 ▼ 10 5 3,584
12:56:03 6,470 ▼ 10 5 3,579
12:55:11 6,470 ▼ 10 14 3,574
12:55:10 6,510 ▲ 30 35 3,560
12:55:10 6,490 ▲ 10 2 3,525
12:55:10 6,470 ▼ 10 41 3,523
12:54:50 6,470 ▼ 10 5 3,482
12:53:37 6,470 ▼ 10 5 3,477
12:52:24 6,470 ▼ 10 5 3,472
12:51:11 6,470 ▼ 10 5 3,467
12:50:37 6,470 ▼ 10 37 3,462
12:50:36 6,470 ▼ 10 36 3,425
12:50:36 6,470 ▼ 10 25 3,389
12:49:58 6,470 ▼ 10 4 3,364
12:48:45 6,470 ▼ 10 4 3,360
12:47:32 6,470 ▼ 10 5 3,356
12:46:19 6,470 ▼ 10 5 3,351
12:45:06 6,470 ▼ 10 5 3,346
12:43:53 6,470 ▼ 10 5 3,341
12:42:40 6,470 ▼ 10 5 3,336
12:42:11 6,470 ▼ 10 5 3,331
12:42:11 6,470 ▼ 10 51 3,326
12:41:27 6,470 ▼ 10 4 3,275
12:40:14 6,470 ▼ 10 5 3,271
12:39:01 6,470 ▼ 10 5 3,266
12:37:48 6,470 ▼ 10 4 3,261
12:36:35 6,470 ▼ 10 5 3,257
12:35:22 6,470 ▼ 10 5 3,252
12:34:09 6,470 ▼ 10 5 3,247
12:32:56 6,470 ▼ 10 5 3,242
12:31:43 6,470 ▼ 10 5 3,237
12:30:30 6,470 ▼ 10 4 3,232
12:29:17 6,470 ▼ 10 4 3,228
12:28:04 6,470 ▼ 10 5 3,224
12:26:51 6,470 ▼ 10 1 3,219
12:26:51 6,470 ▼ 10 4 3,218
12:25:38 6,470 ▼ 10 5 3,214
12:24:25 6,470 ▼ 10 5 3,209
12:23:12 6,470 ▼ 10 5 3,204
12:21:59 6,470 ▼ 10 5 3,199
12:21:37 6,470 ▼ 10 19 3,194
12:21:37 6,470 ▼ 10 31 3,175
12:21:36 6,460 ▼ 20 1 3,144
12:21:36 6,460 ▼ 20 360 3,143
12:20:46 6,460 ▼ 20 5 2,783
12:19:34 6,460 ▼ 20 1 2,778
12:19:33 6,460 ▼ 20 5 2,777
12:18:21 6,460 ▼ 20 1 2,772
12:18:20 6,460 ▼ 20 5 2,771
12:17:08 6,460 ▼ 20 1 2,766
12:17:07 6,460 ▼ 20 5 2,765
12:15:55 6,460 ▼ 20 1 2,760
12:15:54 6,460 ▼ 20 5 2,759
12:14:42 6,460 ▼ 20 1 2,754
12:14:41 6,460 ▼ 20 4 2,753
12:13:28 6,460 ▼ 20 5 2,749
12:12:15 6,460 ▼ 20 5 2,744
12:12:04 6,460 ▼ 20 1 2,739
12:12:03 6,460 ▼ 20 1 2,738
12:12:02 6,460 ▼ 20 5 2,737
12:10:01 6,450 ▼ 30 1 2,732
12:09:49 6,460 ▼ 20 5 2,731
12:08:40 6,460 ▼ 20 2 2,726
12:08:39 6,460 ▼ 20 15 2,724
12:08:36 6,460 ▼ 20 4 2,709
12:07:23 6,460 ▼ 20 5 2,705
12:06:10 6,460 ▼ 20 4 2,700
12:04:57 6,460 ▼ 20 4 2,696
12:03:44 6,460 ▼ 20 5 2,692
12:02:31 6,460 ▼ 20 4 2,687
12:01:18 6,460 ▼ 20 4 2,683
12:00:05 6,460 ▼ 20 5 2,679
11:58:52 6,460 ▼ 20 4 2,674
11:55:52 6,460 ▼ 20 2 2,670
11:27:42 6,460 ▼ 20 15 2,668
11:22:28 6,460 ▼ 20 210 2,653
11:17:27 6,470 ▼ 10 21 2,443
11:17:26 6,470 ▼ 10 42 2,422
11:17:26 6,470 ▼ 10 5 2,380
11:17:26 6,470 ▼ 10 53 2,375
11:16:11 6,470 ▼ 10 4 2,322
11:16:10 6,460 ▼ 20 21 2,318
11:10:01 6,450 ▼ 30 2 2,297
10:09:04 6,500 ▲ 20 49 2,295
10:09:01 6,510 ▲ 30 2 2,246
10:08:58 6,510 ▲ 30 1 2,244
10:08:53 6,510 ▲ 30 16 2,243
10:08:51 6,370 ▼ 110 94 2,227
10:08:51 6,400 ▼ 80 39 1,662
10:08:51 6,380 ▼ 100 353 2,133
10:08:51 6,390 ▼ 90 118 1,780
10:08:51 6,410 ▼ 70 11 1,623
10:08:51 6,420 ▼ 60 10 1,612
10:08:51 6,430 ▼ 50 10 1,602
10:08:51 6,440 ▼ 40 10 1,592
10:08:51 6,450 ▼ 30 58 1,582
10:08:51 6,460 ▼ 20 26 1,524
09:56:34 6,510 ▲ 30 23 1,498
09:56:32 6,500 ▲ 20 150 1,475
09:55:04 6,500 ▲ 20 2 1,325
09:55:03 6,500 ▲ 20 31 1,323
09:53:49 6,510 ▲ 30 26 1,292
09:53:48 6,500 ▲ 20 44 1,249
09:53:48 6,510 ▲ 30 17 1,266
09:53:48 6,480  0 99 1,205
09:47:49 6,480  0 5 1,106
09:47:47 6,480  0 50 1,101
09:37:19 6,480  0 10 1,051
09:32:50 6,480  0 2 1,041
09:32:50 6,480  0 18 1,039
09:32:49 6,480  0 27 1,021
09:32:49 6,460 ▼ 20 1 994
09:32:25 6,450 ▼ 30 117 993
09:28:39 6,440 ▼ 40 10 876
09:19:46 6,440 ▼ 40 11 866
09:19:45 6,440 ▼ 40 40 855
09:18:59 6,430 ▼ 50 4 815
09:18:58 6,430 ▼ 50 40 811
09:16:50 6,420 ▼ 60 3 771
09:15:49 6,430 ▼ 50 58 768
09:04:14 6,460 ▼ 20 1 710
09:03:03 6,380 ▼ 100 5 709
09:00:27 6,370 ▼ 110 704 704

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.26 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,121.85 ▲ 0.21 0.01%
코스닥 709.37 ▼ 0.65 -0.09%
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.