대원산업
(005710)
코스닥
우량기업부
액면가 500원
  11.17 15:59

8,700 (8,460)   [시가/고가/저가] 8,470 / 8,800 / 8,460 
전일비/등락률 ▲ 240 (2.84%) 매도호가/호가잔량 8,700 / 498
거래량/전일동시간대비 32,816 /▲ 10,169 매수호가/호가잔량 8,660 / 47
상한가/하한가 10,950 / 5,930 총매도/총매수잔량 12,558 / 770

매도잔량 호가 매수잔량
501 8,790 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,289 8,780
1,000 8,770
290 8,760
591 8,750
619 8,740
6,939 8,730
321 8,720
510 8,710
498 8,700
 
8,660 47
8,650 20
8,640 30
8,630 168
8,600 1
8,580 1
8,560 69
8,550 11
8,540 422
8,510 1
 
총매도잔량 순매수잔량 총매수잔량
12,558 -11,788 770
시간외잔량 시간외잔량
0 0
 
대원산업 005710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 775.85 (-4.37)    FUTURE 334.30 (-0.35)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 8,700 ▲ 240 1,579 32,816
15:19:30 8,660 ▲ 200 50 31,237
15:19:30 8,670 ▲ 210 6 31,187
15:17:32 8,690 ▲ 230 19 31,181
15:17:02 8,690 ▲ 230 29 31,162
15:14:32 8,680 ▲ 220 10 31,133
15:13:15 8,670 ▲ 210 13 31,123
15:13:10 8,690 ▲ 230 28 31,110
15:11:43 8,690 ▲ 230 29 31,082
15:09:06 8,690 ▲ 230 3 31,053
15:06:45 8,680 ▲ 220 29 31,050
15:05:03 8,670 ▲ 210 11 31,021
15:04:16 8,670 ▲ 210 29 31,010
15:01:47 8,670 ▲ 210 29 30,981
14:59:18 8,670 ▲ 210 28 30,952
14:56:49 8,670 ▲ 210 29 30,924
14:54:20 8,670 ▲ 210 29 30,895
14:54:15 8,670 ▲ 210 4 30,866
14:53:59 8,670 ▲ 210 1 30,862
14:53:33 8,670 ▲ 210 2 30,861
14:53:26 8,670 ▲ 210 1 30,859
14:52:08 8,680 ▲ 220 17 30,858
14:51:51 8,680 ▲ 220 12 30,841
14:51:34 8,680 ▲ 220 55 30,829
14:49:22 8,680 ▲ 220 28 30,774
14:47:13 8,680 ▲ 220 20 30,746
14:46:53 8,680 ▲ 220 29 30,726
14:46:48 8,670 ▲ 210 1 30,697
14:46:39 8,670 ▲ 210 1 30,696
14:46:29 8,670 ▲ 210 1 30,695
14:44:54 8,670 ▲ 210 18 30,694
14:43:17 8,660 ▲ 200 25 30,676
14:41:16 8,680 ▲ 220 20 30,651
14:41:16 8,680 ▲ 220 29 30,631
14:39:26 8,680 ▲ 220 29 30,602
14:36:57 8,670 ▲ 210 9 30,573
14:32:13 8,660 ▲ 200 50 30,564
14:32:07 8,670 ▲ 210 28 30,514
14:29:34 8,670 ▲ 210 19 30,486
14:29:30 8,670 ▲ 210 10 30,467
14:29:21 8,660 ▲ 200 5 30,457
14:29:13 8,660 ▲ 200 21 30,452
14:27:05 8,660 ▲ 200 29 30,431
14:26:39 8,660 ▲ 200 2 30,402
14:24:32 8,660 ▲ 200 27 30,400
14:24:24 8,660 ▲ 200 300 30,373
14:22:03 8,660 ▲ 200 28 30,073
14:19:41 8,650 ▲ 190 10 30,045
14:18:45 8,650 ▲ 190 2 30,035
14:18:32 8,640 ▲ 180 3 30,033
14:17:44 8,640 ▲ 180 100 30,030
14:17:05 8,640 ▲ 180 29 29,930
14:16:55 8,630 ▲ 170 9 29,901
14:16:48 8,630 ▲ 170 3 29,892
14:16:09 8,630 ▲ 170 140 29,889
14:12:06 8,620 ▲ 160 12 29,749
14:12:04 8,620 ▲ 160 13 29,737
14:12:04 8,620 ▲ 160 25 29,724
14:11:46 8,620 ▲ 160 100 29,699
14:10:24 8,580 ▲ 120 4 29,599
14:08:54 8,570 ▲ 110 4 29,595
14:05:54 8,560 ▲ 100 4 29,591
14:05:05 8,620 ▲ 160 28 29,587
14:02:24 8,560 ▲ 100 3 29,559
13:57:54 8,560 ▲ 100 4 29,556
13:56:46 8,560 ▲ 100 130 29,552
13:54:24 8,560 ▲ 100 3 29,422
13:52:24 8,560 ▲ 100 2 29,419
13:51:35 8,620 ▲ 160 1 29,417
13:50:18 8,560 ▲ 100 30 29,416
13:48:49 8,560 ▲ 100 15 29,386
13:46:13 8,620 ▲ 160 4 29,371
13:21:41 8,660 ▲ 200 64 29,367
13:21:41 8,600 ▲ 140 15 29,303
13:21:41 8,590 ▲ 130 21 29,288
13:20:23 8,560 ▲ 100 2 29,267
13:16:22 8,560 ▲ 100 3 29,265
13:15:48 8,560 ▲ 100 54 29,262
13:15:05 8,560 ▲ 100 44 29,208
13:11:29 8,560 ▲ 100 200 29,164
12:55:40 8,550 ▲ 90 12 28,964
12:53:45 8,560 ▲ 100 12 28,952
12:50:52 8,560 ▲ 100 20 28,940
12:46:46 8,560 ▲ 100 71 28,920
12:46:46 8,600 ▲ 140 29 28,849
12:40:19 8,660 ▲ 200 1 28,820
12:40:12 8,660 ▲ 200 48 28,819
12:40:12 8,650 ▲ 190 120 28,771
12:40:12 8,640 ▲ 180 32 28,651
12:34:25 8,590 ▲ 130 6 28,619
12:34:25 8,580 ▲ 120 4 28,613
12:33:21 8,570 ▲ 110 2 28,609
12:25:05 8,560 ▲ 100 10 28,607
12:19:44 8,550 ▲ 90 16 28,597
12:18:32 8,540 ▲ 80 1 28,581
12:18:27 8,550 ▲ 90 1 28,580
12:15:02 8,540 ▲ 80 44 28,579
12:14:22 8,540 ▲ 80 33 28,535
12:09:41 8,540 ▲ 80 20 28,502
12:06:35 8,540 ▲ 80 1 28,482
12:04:45 8,500 ▲ 40 13 28,481
12:00:16 8,490 ▲ 30 2 28,468
11:59:44 8,560 ▲ 100 1 28,466
11:58:11 8,560 ▲ 100 12 28,465
11:55:50 8,530 ▲ 70 4 28,453
11:55:36 8,500 ▲ 40 42 28,449
11:55:36 8,510 ▲ 50 14 28,407
11:55:36 8,520 ▲ 60 4 28,393
11:54:19 8,510 ▲ 50 3 28,389
11:50:10 8,650 ▲ 190 13 28,386
11:49:11 8,460  0 170 28,373
11:49:11 8,470 ▲ 10 239 28,203
11:49:11 8,480 ▲ 20 10 27,964
11:49:11 8,500 ▲ 40 349 27,954
11:49:11 8,510 ▲ 50 21 27,605
11:49:11 8,520 ▲ 60 1 27,584
11:49:11 8,550 ▲ 90 500 27,510
11:49:11 8,540 ▲ 80 73 27,583
11:49:11 8,580 ▲ 120 22 26,968
11:49:11 8,570 ▲ 110 22 26,990
11:49:11 8,560 ▲ 100 20 27,010
11:49:11 8,590 ▲ 130 22 26,946
11:49:11 8,600 ▲ 140 153 26,924
11:49:11 8,610 ▲ 150 500 26,771
11:49:11 8,620 ▲ 160 700 26,271
11:48:24 8,640 ▲ 180 60 25,571
11:48:11 8,650 ▲ 190 3,559 25,511
11:48:09 8,650 ▲ 190 110 21,952
11:47:30 8,650 ▲ 190 672 21,842
11:47:23 8,650 ▲ 190 1,000 21,170
11:46:44 8,650 ▲ 190 200 20,170
11:46:30 8,660 ▲ 200 54 19,970
11:42:57 8,670 ▲ 210 693 17,490
11:42:57 8,660 ▲ 200 2,426 19,916
11:42:57 8,680 ▲ 220 139 16,797
11:38:15 8,680 ▲ 220 278 16,658
11:36:56 8,680 ▲ 220 83 16,380
11:29:45 8,690 ▲ 230 48 16,297
11:29:04 8,690 ▲ 230 241 16,249
11:26:36 8,690 ▲ 230 265 16,008
11:25:50 8,700 ▲ 240 69 15,743
11:25:22 8,700 ▲ 240 96 15,674
11:21:23 8,690 ▲ 230 50 15,578
11:07:38 8,700 ▲ 240 1 15,528
11:07:30 8,700 ▲ 240 2 15,527
11:06:34 8,700 ▲ 240 1 15,525
11:04:28 8,670 ▲ 210 364 15,524
11:02:47 8,700 ▲ 240 8 15,160
11:01:58 8,700 ▲ 240 160 15,152
11:01:47 8,700 ▲ 240 1 14,992
11:01:16 8,720 ▲ 260 410 14,991
11:01:16 8,710 ▲ 250 90 14,581
11:01:01 8,710 ▲ 250 45 14,491
11:00:58 8,710 ▲ 250 55 14,446
11:00:44 8,710 ▲ 250 12 14,391
11:00:44 8,710 ▲ 250 13 14,379
11:00:43 8,700 ▲ 240 50 14,366
11:00:28 8,700 ▲ 240 12 14,316
11:00:28 8,700 ▲ 240 16 14,304
11:00:28 8,700 ▲ 240 12 14,288
11:00:28 8,700 ▲ 240 27 14,276
11:00:28 8,700 ▲ 240 22 14,249
11:00:28 8,700 ▲ 240 20 14,227
11:00:28 8,700 ▲ 240 15 14,207
11:00:27 8,700 ▲ 240 9 14,192
11:00:27 8,680 ▲ 220 16 14,183
11:00:27 8,680 ▲ 220 14 14,167
11:00:27 8,680 ▲ 220 29 14,153
11:00:27 8,680 ▲ 220 14 14,124
11:00:27 8,680 ▲ 220 17 14,110
10:59:04 8,680 ▲ 220 110 14,093
10:58:14 8,670 ▲ 210 6 13,983
10:57:21 8,650 ▲ 190 1 13,977
10:56:41 8,670 ▲ 210 226 13,976
10:56:29 8,670 ▲ 210 1 13,750
10:55:51 8,670 ▲ 210 166 13,749
10:55:51 8,680 ▲ 220 1 13,583
10:55:11 8,670 ▲ 210 2 13,582
10:51:40 8,680 ▲ 220 91 13,580
10:49:41 8,690 ▲ 230 120 13,489
10:48:54 8,690 ▲ 230 1 13,369
10:48:48 8,680 ▲ 220 63 13,368
10:48:20 8,670 ▲ 210 32 13,305
10:46:29 8,670 ▲ 210 21 13,273
10:45:42 8,670 ▲ 210 1 13,252
10:45:33 8,670 ▲ 210 2 13,251
10:45:33 8,670 ▲ 210 126 13,249
10:45:18 8,670 ▲ 210 200 13,123
10:45:17 8,650 ▲ 190 3 12,923
10:45:11 8,670 ▲ 210 249 12,920
10:45:03 8,680 ▲ 220 1 12,671
10:44:57 8,670 ▲ 210 1 12,670
10:44:53 8,670 ▲ 210 5 12,669
10:44:14 8,670 ▲ 210 14 12,664
10:43:56 8,670 ▲ 210 1 12,650
10:42:27 8,680 ▲ 220 25 12,649
10:42:27 8,680 ▲ 220 25 12,624
10:42:26 8,680 ▲ 220 9 12,599
10:42:08 8,670 ▲ 210 11 12,590
10:38:54 8,680 ▲ 220 1 12,579
10:38:50 8,670 ▲ 210 9 12,578
10:34:32 8,680 ▲ 220 10 12,569
10:34:06 8,680 ▲ 220 382 12,559
10:33:10 8,700 ▲ 240 10 12,177
10:31:20 8,720 ▲ 260 1 12,167
10:31:01 8,680 ▲ 220 1 12,166
10:30:45 8,680 ▲ 220 4 12,165
10:27:52 8,720 ▲ 260 1 12,161
10:27:28 8,710 ▲ 250 3 12,160
10:27:08 8,720 ▲ 260 1 12,157
10:26:38 8,710 ▲ 250 16 12,156
10:25:46 8,710 ▲ 250 22 12,140
10:25:34 8,710 ▲ 250 14 12,118
10:25:22 8,710 ▲ 250 1 12,104
10:24:41 8,710 ▲ 250 32 12,103
10:24:36 8,710 ▲ 250 12 12,071
10:23:51 8,700 ▲ 240 84 12,059
10:22:13 8,700 ▲ 240 67 11,975
10:22:13 8,710 ▲ 250 40 11,908
10:21:45 8,710 ▲ 250 176 11,868
10:21:40 8,710 ▲ 250 24 11,692
10:16:16 8,720 ▲ 260 100 11,668
10:15:31 8,720 ▲ 260 1 11,568
10:15:02 8,710 ▲ 250 44 11,567
10:14:16 8,720 ▲ 260 2 11,523
10:13:48 8,720 ▲ 260 46 11,521
10:12:58 8,720 ▲ 260 4 11,475
10:12:41 8,720 ▲ 260 50 11,471
10:10:56 8,730 ▲ 270 11 11,421
10:09:33 8,710 ▲ 250 63 11,410
10:09:25 8,710 ▲ 250 31 11,347
10:06:38 8,740 ▲ 280 9 11,316
10:06:38 8,730 ▲ 270 1 11,307
10:06:34 8,740 ▲ 280 471 11,306
10:06:34 8,730 ▲ 270 29 10,835
10:05:25 8,740 ▲ 280 2 10,806
10:05:24 8,740 ▲ 280 1 10,804
10:05:24 8,740 ▲ 280 3 10,803
10:05:24 8,740 ▲ 280 2 10,800
10:02:56 8,740 ▲ 280 194 10,798
10:02:56 8,730 ▲ 270 306 10,604
10:02:31 8,730 ▲ 270 500 10,298
10:00:19 8,730 ▲ 270 10 9,798
10:00:03 8,730 ▲ 270 30 9,788
10:00:03 8,710 ▲ 250 18 9,306
10:00:03 8,720 ▲ 260 452 9,758
09:58:50 8,710 ▲ 250 24 9,288
09:58:44 8,700 ▲ 240 349 9,264
09:58:16 8,700 ▲ 240 609 8,915
09:58:16 8,690 ▲ 230 191 8,306
09:57:41 8,680 ▲ 220 183 8,115
09:57:26 8,680 ▲ 220 1 7,932
09:57:20 8,640 ▲ 180 10 7,931
09:57:08 8,680 ▲ 220 1,200 7,921
09:53:48 8,680 ▲ 220 1 6,721
09:53:48 8,670 ▲ 210 16 6,720
09:52:21 8,680 ▲ 220 1 6,704
09:52:20 8,640 ▲ 180 1 6,703
09:51:06 8,680 ▲ 220 556 6,702
09:49:43 8,680 ▲ 220 5 6,146
09:41:36 8,680 ▲ 220 1 6,141
09:39:19 8,640 ▲ 180 1 6,118
09:39:19 8,630 ▲ 170 22 6,140
09:39:19 8,650 ▲ 190 1 6,117
09:38:34 8,680 ▲ 220 54 6,116
09:38:14 8,680 ▲ 220 46 6,062
09:36:24 8,680 ▲ 220 1 6,016
09:35:49 8,690 ▲ 230 3 6,015
09:35:43 8,690 ▲ 230 1 6,012
09:21:36 8,710 ▲ 250 3 6,011
09:21:36 8,700 ▲ 240 7 6,008
09:21:04 8,600 ▲ 140 1 6,001
09:20:44 8,720 ▲ 260 20 6,000
09:18:49 8,750 ▲ 290 1 5,980
09:16:22 8,750 ▲ 290 100 5,979
09:14:41 8,770 ▲ 310 462 5,879
09:14:41 8,770 ▲ 310 1 5,417
09:14:28 8,780 ▲ 320 1 5,416
09:14:26 8,780 ▲ 320 4 5,415
09:14:24 8,770 ▲ 310 434 5,411
09:14:19 8,770 ▲ 310 4 4,977
09:14:19 8,770 ▲ 310 1,741 4,973
09:14:18 8,760 ▲ 300 114 3,232
09:14:18 8,750 ▲ 290 47 3,118
09:13:41 8,770 ▲ 310 37 3,071
09:13:41 8,750 ▲ 290 14 3,034
09:13:41 8,720 ▲ 260 1 3,020
09:13:41 8,620 ▲ 160 37 3,018
09:13:41 8,630 ▲ 170 1 3,019
09:13:41 8,610 ▲ 150 10 2,981
09:13:09 8,550 ▲ 90 4 2,971
09:13:07 8,550 ▲ 90 412 2,967
09:13:07 8,560 ▲ 100 84 2,555
09:12:57 8,620 ▲ 160 38 2,471
09:12:57 8,610 ▲ 150 404 2,283
09:12:57 8,620 ▲ 160 150 2,433
09:12:57 8,600 ▲ 140 8 1,879
09:12:41 8,580 ▲ 120 10 1,871
09:11:54 8,580 ▲ 120 11 1,861
09:11:39 8,600 ▲ 140 99 1,850
09:11:29 8,600 ▲ 140 1 1,751
09:11:26 8,590 ▲ 130 29 1,750
09:11:05 8,600 ▲ 140 6 1,721
09:10:30 8,590 ▲ 130 4 1,715
09:10:21 8,580 ▲ 120 79 1,711
09:09:52 8,580 ▲ 120 1 1,632
09:08:33 8,550 ▲ 90 50 1,631
09:08:26 8,560 ▲ 100 3 1,581
09:07:14 8,550 ▲ 90 40 1,578
09:06:57 8,550 ▲ 90 110 1,538
09:05:11 8,520 ▲ 60 22 1,428
09:05:11 8,600 ▲ 140 20 1,406
09:05:08 8,620 ▲ 160 20 1,386
09:04:37 8,600 ▲ 140 100 1,366
09:04:30 8,520 ▲ 60 43 1,266
09:04:20 8,610 ▲ 150 1 1,223
09:04:16 8,520 ▲ 60 13 1,222
09:04:16 8,530 ▲ 70 26 1,209
09:04:16 8,540 ▲ 80 30 1,183
09:02:30 8,520 ▲ 60 200 1,153
09:02:30 8,530 ▲ 70 75 953
09:01:34 8,790 ▲ 330 1 878
09:01:27 8,790 ▲ 330 98 877
09:01:27 8,770 ▲ 310 2 779
09:01:09 8,750 ▲ 290 9 777
09:01:04 8,800 ▲ 340 154 768
09:01:04 8,790 ▲ 330 102 614
09:01:04 8,760 ▲ 300 10 512
09:01:04 8,750 ▲ 290 9 502
09:01:02 8,700 ▲ 240 10 493
09:00:59 8,750 ▲ 290 51 483
09:00:59 8,710 ▲ 250 27 432
09:00:59 8,700 ▲ 240 22 405
09:00:48 8,700 ▲ 240 191 383
09:00:48 8,690 ▲ 230 2 192
09:00:48 8,600 ▲ 140 7 190
09:00:39 8,600 ▲ 140 175 183
09:00:39 8,590 ▲ 130 5 8
09:00:19 8,470 ▲ 10 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
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.