대원산업
(005710)
코스닥
우량기업부
액면가 500원
  07.17 15:59

6,640 (6,450)   [시가/고가/저가] 6,450 / 6,680 / 6,450 
전일비/등락률 ▲ 190 (2.95%) 매도호가/호가잔량 6,640 / 949
거래량/전일동시간대비 21,331 /▲ 8,538 매수호가/호가잔량 6,610 / 3
상한가/하한가 8,380 / 4,520 총매도/총매수잔량 9,736 / 8,198

매도잔량 호가 매수잔량
350 6,800 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
18 6,780
10 6,770
168 6,760
322 6,750
1,660 6,680
1,500 6,670
1,000 6,660
3,759 6,650
949 6,640
 
6,610 3
6,560 4,815
6,550 2,381
6,520 1
6,510 114
6,500 760
6,490 2
6,480 1
6,470 1
6,460 120
 
총매도잔량 순매수잔량 총매수잔량
9,736 -1,538 8,198
시간외잔량 시간외잔량
1 0
 
대원산업 005710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 819.72 (-5.99)    FUTURE 297.35 (-0.85)   Basis: 0.47
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 6,640 ▲ 190 397 21,331
15:18:49 6,610 ▲ 160 6 20,934
15:15:40 6,610 ▲ 160 5 20,928
15:14:58 6,610 ▲ 160 1 20,923
15:12:34 6,610 ▲ 160 1 20,922
15:12:30 6,610 ▲ 160 6 20,921
15:12:00 6,610 ▲ 160 6 20,915
15:09:30 6,610 ▲ 160 9 20,909
15:09:30 6,610 ▲ 160 5 20,900
15:06:30 6,610 ▲ 160 5 20,895
15:06:04 6,610 ▲ 160 1 20,890
15:06:00 6,610 ▲ 160 7 20,889
15:04:14 6,610 ▲ 160 2 20,882
15:02:48 6,610 ▲ 160 5 20,880
15:02:38 6,610 ▲ 160 2 20,875
15:01:30 6,610 ▲ 160 10 20,873
15:01:01 6,550 ▲ 100 151 20,863
14:59:00 6,610 ▲ 160 7 20,712
14:58:41 6,610 ▲ 160 70 20,705
14:58:19 6,610 ▲ 160 8 20,635
14:53:48 6,610 ▲ 160 7 20,627
14:52:19 6,610 ▲ 160 10 20,620
14:49:10 6,610 ▲ 160 15 20,610
14:42:43 6,550 ▲ 100 130 20,595
14:42:37 6,560 ▲ 110 72 20,465
14:42:17 6,560 ▲ 110 50 20,393
14:42:02 6,570 ▲ 120 15 20,343
14:41:55 6,570 ▲ 120 3 20,328
14:41:51 6,580 ▲ 130 1 20,325
14:40:21 6,640 ▲ 190 36 20,324
14:40:15 6,640 ▲ 190 5 20,288
14:37:55 6,650 ▲ 200 11 20,283
14:37:55 6,650 ▲ 200 57 20,272
14:37:02 6,650 ▲ 200 1 20,215
14:36:46 6,650 ▲ 200 1 20,214
14:36:46 6,650 ▲ 200 2 20,213
14:36:33 6,650 ▲ 200 1 20,211
14:36:32 6,650 ▲ 200 1 20,210
14:36:32 6,650 ▲ 200 1 20,209
14:36:31 6,650 ▲ 200 1 20,208
14:36:31 6,650 ▲ 200 1 20,207
14:36:30 6,650 ▲ 200 1 20,206
14:36:30 6,650 ▲ 200 7 20,205
14:36:21 6,650 ▲ 200 47 20,198
14:36:21 6,640 ▲ 190 74 20,151
14:33:13 6,640 ▲ 190 62 19,964
14:33:13 6,650 ▲ 200 113 20,077
14:32:19 6,640 ▲ 190 22 19,902
14:32:19 6,630 ▲ 180 82 19,880
14:32:14 6,630 ▲ 180 124 19,798
14:31:35 6,630 ▲ 180 111 19,674
14:31:26 6,600 ▲ 150 65 19,563
14:31:14 6,600 ▲ 150 15 19,498
14:31:03 6,600 ▲ 150 16 19,483
14:31:02 6,600 ▲ 150 162 19,467
14:31:02 6,590 ▲ 140 1 19,305
14:31:00 6,590 ▲ 140 31 19,304
14:30:57 6,590 ▲ 140 163 19,273
14:30:35 6,590 ▲ 140 1 19,110
14:30:00 6,590 ▲ 140 1 19,109
14:30:00 6,590 ▲ 140 6 19,108
14:28:04 6,590 ▲ 140 23 19,102
14:28:04 6,590 ▲ 140 123 19,079
14:27:54 6,590 ▲ 140 24 18,956
14:27:54 6,590 ▲ 140 120 18,932
14:27:54 6,580 ▲ 130 4 18,812
14:25:21 6,580 ▲ 130 3 18,808
14:24:59 6,580 ▲ 130 2 18,805
14:24:58 6,580 ▲ 130 7 18,803
14:24:58 6,580 ▲ 130 1 18,796
14:24:58 6,580 ▲ 130 16 18,795
14:24:52 6,580 ▲ 130 8 18,779
14:24:49 6,580 ▲ 130 2 18,771
14:23:02 6,570 ▲ 120 10 18,769
14:11:40 6,570 ▲ 120 200 18,759
14:10:35 6,590 ▲ 140 1 18,559
14:10:35 6,590 ▲ 140 2 18,558
14:10:06 6,590 ▲ 140 2 18,556
14:09:49 6,590 ▲ 140 2 18,554
14:09:49 6,590 ▲ 140 9 18,552
14:09:18 6,590 ▲ 140 1 18,543
14:09:18 6,590 ▲ 140 7 18,542
14:07:30 6,590 ▲ 140 1 18,535
14:07:30 6,590 ▲ 140 2 18,534
14:05:35 6,590 ▲ 140 1 18,532
14:04:59 6,590 ▲ 140 1 18,531
14:04:30 6,590 ▲ 140 2 18,530
14:04:30 6,590 ▲ 140 8 18,528
14:01:18 6,590 ▲ 140 1 18,520
14:01:18 6,590 ▲ 140 7 18,519
13:57:21 6,590 ▲ 140 2 18,512
13:57:19 6,590 ▲ 140 10 18,510
13:54:24 6,590 ▲ 140 1 18,500
13:51:18 6,590 ▲ 140 1 18,499
13:51:18 6,590 ▲ 140 8 18,498
13:46:19 6,590 ▲ 140 2 18,490
13:46:19 6,590 ▲ 140 8 18,488
13:41:18 6,590 ▲ 140 1 18,480
13:41:18 6,590 ▲ 140 6 18,479
13:39:30 6,590 ▲ 140 2 18,473
13:39:30 6,590 ▲ 140 9 18,471
13:36:31 6,590 ▲ 140 2 18,462
13:36:31 6,580 ▲ 130 12 18,460
13:35:30 6,580 ▲ 130 1 18,448
13:35:30 6,580 ▲ 130 6 18,447
13:33:49 6,580 ▲ 130 2 18,441
13:33:49 6,580 ▲ 130 9 18,439
13:30:48 6,580 ▲ 130 1 18,430
13:30:48 6,570 ▲ 120 5 18,429
13:29:35 6,570 ▲ 120 1 18,424
13:23:50 6,570 ▲ 120 1 18,423
13:23:50 6,570 ▲ 120 10 18,422
13:20:31 6,570 ▲ 120 1 18,412
13:20:31 6,570 ▲ 120 1 18,411
13:19:19 6,580 ▲ 130 1 18,410
13:19:18 6,580 ▲ 130 7 18,409
13:15:09 6,580 ▲ 130 1 18,402
13:11:00 6,580 ▲ 130 1 18,401
13:11:00 6,580 ▲ 130 9 18,400
13:10:47 6,580 ▲ 130 1 18,391
13:09:58 6,580 ▲ 130 1 18,390
13:04:19 6,580 ▲ 130 1 18,389
12:57:14 6,580 ▲ 130 19 18,388
12:57:04 6,580 ▲ 130 1 18,369
12:57:01 6,590 ▲ 140 20 18,368
12:56:56 6,580 ▲ 130 5 18,348
12:56:49 6,570 ▲ 120 1 18,343
12:56:49 6,560 ▲ 110 146 18,342
12:56:07 6,550 ▲ 100 2 18,196
12:55:34 6,560 ▲ 110 1 18,194
12:51:44 6,560 ▲ 110 18 18,193
12:50:47 6,560 ▲ 110 8 18,175
12:37:38 6,560 ▲ 110 9 18,167
12:31:19 6,560 ▲ 110 15 18,158
12:27:18 6,560 ▲ 110 1 18,143
12:20:09 6,580 ▲ 130 50 18,142
12:20:00 6,580 ▲ 130 19 18,092
12:17:05 6,590 ▲ 140 9 18,073
12:17:05 6,590 ▲ 140 75 18,064
12:16:30 6,590 ▲ 140 1 17,989
12:16:30 6,590 ▲ 140 6 17,988
12:16:19 6,590 ▲ 140 1 17,982
12:16:19 6,590 ▲ 140 9 17,981
12:14:48 6,580 ▲ 130 2 17,972
12:13:48 6,570 ▲ 120 1 17,970
12:10:52 6,560 ▲ 110 1 17,969
12:09:49 6,590 ▲ 140 1 17,968
12:09:49 6,590 ▲ 140 10 17,967
12:08:00 6,590 ▲ 140 1 17,957
12:08:00 6,590 ▲ 140 6 17,956
12:01:00 6,590 ▲ 140 1 17,950
12:01:00 6,590 ▲ 140 9 17,949
11:57:36 6,590 ▲ 140 15 17,940
11:57:36 6,590 ▲ 140 117 17,925
11:55:48 6,590 ▲ 140 1 17,808
11:55:48 6,590 ▲ 140 7 17,807
11:52:44 6,590 ▲ 140 1 17,800
11:48:50 6,590 ▲ 140 1 17,799
11:48:50 6,590 ▲ 140 10 17,798
11:42:18 6,590 ▲ 140 1 17,788
11:42:18 6,590 ▲ 140 8 17,787
11:34:49 6,590 ▲ 140 1 17,779
11:34:49 6,590 ▲ 140 10 17,778
11:31:18 6,590 ▲ 140 1 17,768
11:31:18 6,590 ▲ 140 7 17,767
11:24:19 6,590 ▲ 140 1 17,760
11:24:19 6,590 ▲ 140 10 17,759
11:20:30 6,590 ▲ 140 1 17,749
11:20:30 6,590 ▲ 140 6 17,748
11:10:09 6,560 ▲ 110 1 17,742
11:06:12 6,550 ▲ 100 165 17,741
11:04:08 6,550 ▲ 100 838 17,576
11:04:08 6,560 ▲ 110 252 16,738
10:59:31 6,580 ▲ 130 7 16,486
10:59:31 6,580 ▲ 130 112 16,479
10:58:46 6,580 ▲ 130 105 16,367
10:51:32 6,500 ▲ 50 642 16,262
10:50:46 6,500 ▲ 50 1 15,620
10:50:46 6,500 ▲ 50 2,000 15,619
10:50:46 6,510 ▲ 60 2,239 13,619
10:50:46 6,550 ▲ 100 118 11,380
10:46:33 6,550 ▲ 100 4 11,262
10:46:08 6,560 ▲ 110 18 11,258
10:46:03 6,560 ▲ 110 18 11,240
10:45:18 6,580 ▲ 130 92 11,222
10:44:47 6,580 ▲ 130 99 11,130
10:39:50 6,600 ▲ 150 1 11,031
10:39:18 6,600 ▲ 150 118 11,030
10:39:11 6,600 ▲ 150 1,034 10,912
10:39:11 6,610 ▲ 160 416 9,878
10:23:56 6,610 ▲ 160 2 9,462
10:23:47 6,610 ▲ 160 2 9,460
10:23:28 6,610 ▲ 160 1 9,458
10:22:53 6,610 ▲ 160 5 9,457
10:21:53 6,650 ▲ 200 6 9,452
10:21:29 6,650 ▲ 200 17 9,446
10:20:57 6,650 ▲ 200 1 9,429
10:20:57 6,650 ▲ 200 10 9,428
10:20:26 6,650 ▲ 200 28 9,418
10:17:14 6,680 ▲ 230 2 9,390
10:17:06 6,680 ▲ 230 7 9,388
10:17:06 6,680 ▲ 230 2 9,381
10:17:05 6,680 ▲ 230 34 9,379
10:16:58 6,680 ▲ 230 24 9,345
10:16:58 6,680 ▲ 230 8 9,321
10:16:51 6,680 ▲ 230 64 9,313
10:16:47 6,680 ▲ 230 5 9,249
10:16:47 6,650 ▲ 200 7 9,244
10:16:43 6,650 ▲ 200 100 9,237
10:16:43 6,650 ▲ 200 1,000 9,137
10:14:20 6,650 ▲ 200 23 8,137
10:14:12 6,650 ▲ 200 122 8,114
10:12:11 6,610 ▲ 160 100 7,992
10:10:32 6,610 ▲ 160 17 7,892
10:10:17 6,620 ▲ 170 1 7,875
10:09:35 6,620 ▲ 170 10 7,874
10:07:33 6,650 ▲ 200 1 7,864
10:07:33 6,650 ▲ 200 1 7,863
10:07:31 6,620 ▲ 170 16 7,862
10:05:32 6,650 ▲ 200 1 7,846
10:05:29 6,650 ▲ 200 6 7,845
10:05:28 6,650 ▲ 200 2 7,839
10:05:28 6,640 ▲ 190 12 7,837
09:59:50 6,650 ▲ 200 170 7,825
09:59:37 6,650 ▲ 200 122 7,655
09:59:30 6,640 ▲ 190 44 7,533
09:59:30 6,640 ▲ 190 1,000 7,489
09:58:41 6,620 ▲ 170 62 6,489
09:58:16 6,640 ▲ 190 13 6,427
09:58:03 6,650 ▲ 200 1 6,414
09:58:02 6,650 ▲ 200 1 6,413
09:58:02 6,650 ▲ 200 1 6,412
09:58:01 6,650 ▲ 200 1 6,411
09:58:01 6,650 ▲ 200 3 6,410
09:58:01 6,650 ▲ 200 12 6,407
09:57:57 6,650 ▲ 200 1 6,395
09:57:57 6,650 ▲ 200 1 6,394
09:57:56 6,650 ▲ 200 1 6,393
09:57:56 6,650 ▲ 200 1 6,392
09:57:56 6,650 ▲ 200 3 6,391
09:57:56 6,640 ▲ 190 15 6,388
09:57:50 6,640 ▲ 190 37 6,373
09:57:50 6,640 ▲ 190 50 6,336
09:57:44 6,630 ▲ 180 1 6,286
09:57:43 6,620 ▲ 170 148 6,285
09:54:49 6,620 ▲ 170 1 6,137
09:54:43 6,620 ▲ 170 3 6,136
09:54:43 6,610 ▲ 160 15 6,133
09:54:27 6,610 ▲ 160 1 6,118
09:54:27 6,610 ▲ 160 1 6,117
09:54:27 6,610 ▲ 160 5 6,116
09:54:10 6,610 ▲ 160 3 6,111
09:54:10 6,610 ▲ 160 15 6,108
09:53:33 6,620 ▲ 170 3 6,093
09:53:33 6,620 ▲ 170 17 6,090
09:53:02 6,620 ▲ 170 2 6,073
09:53:02 6,620 ▲ 170 12 6,071
09:52:52 6,620 ▲ 170 1 6,059
09:52:52 6,620 ▲ 170 1 6,058
09:52:44 6,620 ▲ 170 2 6,057
09:52:37 6,620 ▲ 170 2 6,055
09:52:25 6,620 ▲ 170 10 6,053
09:52:25 6,610 ▲ 160 49 6,043
09:52:15 6,610 ▲ 160 2 5,994
09:51:39 6,610 ▲ 160 5 5,992
09:51:39 6,600 ▲ 150 27 5,987
09:49:00 6,600 ▲ 150 13 5,960
09:46:05 6,600 ▲ 150 10 5,947
09:45:18 6,600 ▲ 150 1 5,937
09:44:07 6,620 ▲ 170 2 5,936
09:44:07 6,610 ▲ 160 9 5,934
09:41:44 6,620 ▲ 170 2 5,925
09:41:39 6,620 ▲ 170 6 5,923
09:41:03 6,600 ▲ 150 1 5,917
09:40:28 6,600 ▲ 150 300 5,916
09:40:04 6,630 ▲ 180 1 5,616
09:40:03 6,630 ▲ 180 50 5,615
09:40:03 6,620 ▲ 170 2 5,565
09:40:03 6,610 ▲ 160 1 5,563
09:39:55 6,600 ▲ 150 708 5,562
09:39:50 6,600 ▲ 150 2 4,854
09:39:39 6,600 ▲ 150 66 4,852
09:39:39 6,590 ▲ 140 74 4,786
09:39:39 6,580 ▲ 130 31 4,712
09:39:39 6,570 ▲ 120 26 4,681
09:39:39 6,560 ▲ 110 3 4,655
09:39:10 6,550 ▲ 100 1 4,652
09:38:50 6,550 ▲ 100 5 4,651
09:38:50 6,540 ▲ 90 22 4,646
09:36:42 6,500 ▲ 50 70 4,624
09:36:32 6,500 ▲ 50 80 4,554
09:36:32 6,510 ▲ 60 20 4,474
09:36:19 6,540 ▲ 90 41 4,454
09:36:09 6,540 ▲ 90 1 4,413
09:36:00 6,540 ▲ 90 1 4,412
09:35:57 6,540 ▲ 90 1 4,411
09:35:55 6,540 ▲ 90 1 4,410
09:35:47 6,540 ▲ 90 1 4,409
09:35:46 6,560 ▲ 110 3 4,408
09:35:46 6,560 ▲ 110 15 4,405
09:35:07 6,540 ▲ 90 60 4,390
09:35:03 6,540 ▲ 90 39 4,330
09:34:45 6,540 ▲ 90 16 4,291
09:34:22 6,540 ▲ 90 32 4,275
09:34:10 6,540 ▲ 90 400 4,243
09:33:01 6,540 ▲ 90 7 3,843
09:31:49 6,540 ▲ 90 10 3,836
09:31:13 6,520 ▲ 70 2 3,826
09:31:12 6,520 ▲ 70 22 3,824
09:31:01 6,520 ▲ 70 1 3,802
09:31:01 6,520 ▲ 70 2 3,801
09:30:37 6,520 ▲ 70 26 3,799
09:30:37 6,500 ▲ 50 118 3,773
09:29:30 6,500 ▲ 50 1 3,655
09:29:30 6,500 ▲ 50 7 3,654
09:27:59 6,500 ▲ 50 4 3,647
09:27:59 6,490 ▲ 40 17 3,643
09:26:49 6,490 ▲ 40 2 3,626
09:26:49 6,480 ▲ 30 10 3,624
09:20:29 6,480 ▲ 30 5 3,614
09:20:09 6,480 ▲ 30 3 3,609
09:19:30 6,480 ▲ 30 47 3,606
09:19:05 6,470 ▲ 20 3 3,559
09:18:44 6,460 ▲ 10 3 3,556
09:18:44 6,450  0 2,959 3,553
09:16:06 6,450  0 1 594
09:05:27 6,450  0 416 593
09:00:30 6,450  0 177 177

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,297.92 ▼ 4.07 -0.18%
코스닥 819.72 ▼ 5.99 -0.73%
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.