대양금속
(009190)
코스피
철강및금속
액면가 500원
  07.16 15:59

4,940 (4,690)   [시가/고가/저가] 4,710 / 5,000 / 4,595 
전일비/등락률 ▲ 250 (5.33%) 매도호가/호가잔량 4,940 / 98
거래량/전일동시간대비 24,871 /▲ 14,242 매수호가/호가잔량 4,840 / 1,364
상한가/하한가 6,090 / 3,285 총매도/총매수잔량 5,898 / 2,057

매도잔량 호가 매수잔량
500 5,160 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
444 5,120
1,064 5,100
18 5,080
101 5,050
300 5,020
2,109 5,000
505 4,990
759 4,980
98 4,940
 
4,840 1,364
4,835 335
4,820 100
4,805 21
4,800 24
4,770 1
4,765 10
4,760 1
4,755 200
4,750 1
 
총매도잔량 순매수잔량 총매수잔량
5,898 -3,841 2,057
시간외잔량 시간외잔량
899 0
 
대양금속 009190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,301.99 (-8.91)    FUTURE 298.20 (-0.90)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:17 4,940 ▲ 250 4 24,871
15:48:00 4,940 ▲ 250 14 24,867
15:44:10 4,940 ▲ 250 6 24,853
15:30:15 4,940 ▲ 250 140 24,847
15:17:53 4,835 ▲ 145 15 24,707
15:17:53 4,840 ▲ 150 30 24,692
15:17:53 4,850 ▲ 160 100 24,662
15:17:26 4,935 ▲ 245 18 24,562
15:17:06 4,930 ▲ 240 8 24,544
15:16:54 4,940 ▲ 250 11 24,536
15:16:50 4,940 ▲ 250 38 24,525
15:16:50 4,920 ▲ 230 58 24,257
15:16:50 4,930 ▲ 240 230 24,487
15:16:50 4,900 ▲ 210 4 24,199
15:16:27 4,920 ▲ 230 172 24,195
15:16:27 4,905 ▲ 215 156 23,796
15:16:27 4,910 ▲ 220 227 24,023
15:16:27 4,900 ▲ 210 45 23,640
15:16:06 4,900 ▲ 210 102 23,595
15:16:06 4,875 ▲ 185 13 23,493
15:15:29 4,870 ▲ 180 5 23,480
15:13:43 4,875 ▲ 185 7 23,475
15:12:15 4,875 ▲ 185 19 23,468
15:10:15 4,875 ▲ 185 11 23,449
15:10:07 4,805 ▲ 115 1 23,438
15:09:42 4,805 ▲ 115 1 23,437
15:08:43 4,800 ▲ 110 126 23,436
15:08:43 4,810 ▲ 120 703 23,310
15:08:43 4,880 ▲ 190 9 22,607
15:08:43 4,890 ▲ 200 153 22,598
15:08:43 4,900 ▲ 210 9 22,445
15:07:41 4,910 ▲ 220 1 22,436
15:07:41 4,910 ▲ 220 6 22,435
15:07:29 4,910 ▲ 220 16 22,429
15:07:11 4,890 ▲ 200 106 22,413
15:06:03 4,890 ▲ 200 17 22,307
15:06:03 4,890 ▲ 200 100 22,290
15:05:51 4,890 ▲ 200 7 22,190
15:05:51 4,880 ▲ 190 28 22,183
15:05:51 4,880 ▲ 190 10 22,155
15:04:20 4,880 ▲ 190 1 22,145
15:04:14 4,880 ▲ 190 122 22,144
15:04:11 4,880 ▲ 190 2 22,022
15:04:01 4,850 ▲ 160 592 22,020
15:03:45 4,850 ▲ 160 100 21,428
15:03:43 4,850 ▲ 160 2 21,328
15:03:10 4,810 ▲ 120 1 21,326
15:01:57 4,850 ▲ 160 2 21,325
15:01:42 4,810 ▲ 120 4 21,323
14:59:08 4,810 ▲ 120 1 21,319
14:58:49 4,830 ▲ 140 1,000 21,116
14:58:49 4,850 ▲ 160 202 21,318
14:58:49 4,825 ▲ 135 161 20,116
14:58:46 4,810 ▲ 120 1 19,955
14:58:10 4,850 ▲ 160 2 19,954
14:57:46 4,830 ▲ 140 220 19,952
14:57:44 4,830 ▲ 140 1,192 19,732
14:57:44 4,835 ▲ 145 155 18,540
14:57:25 4,850 ▲ 160 100 18,385
14:56:27 4,945 ▲ 255 12 18,285
14:56:27 4,945 ▲ 255 1 18,273
14:56:25 4,870 ▲ 180 3 18,272
14:56:12 4,870 ▲ 180 171 18,269
14:56:12 4,870 ▲ 180 59 18,098
14:55:49 4,980 ▲ 290 71 18,039
14:55:49 4,975 ▲ 285 129 17,968
14:55:31 4,975 ▲ 285 1 17,839
14:55:11 4,980 ▲ 290 12 17,838
14:55:11 4,985 ▲ 295 268 17,826
14:55:10 4,990 ▲ 300 12 17,558
14:55:09 4,985 ▲ 295 32 17,546
14:54:59 4,985 ▲ 295 10 17,514
14:54:59 4,975 ▲ 285 2 17,504
14:54:47 4,985 ▲ 295 12 17,502
14:54:45 4,985 ▲ 295 2 17,490
14:54:45 4,930 ▲ 240 10 17,488
14:54:41 4,930 ▲ 240 10 17,478
14:54:29 4,910 ▲ 220 10 17,468
14:54:29 4,905 ▲ 215 10 17,458
14:54:26 4,905 ▲ 215 10 17,448
14:54:18 4,840 ▲ 150 2 17,438
14:54:18 4,845 ▲ 155 21 17,436
14:54:02 4,925 ▲ 235 10 17,415
14:54:01 4,925 ▲ 235 1 17,405
14:53:55 4,840 ▲ 150 6 17,404
14:53:54 4,835 ▲ 145 51 17,398
14:53:54 4,840 ▲ 150 100 17,347
14:53:54 4,885 ▲ 195 10 17,247
14:53:54 4,890 ▲ 200 20 17,237
14:53:54 4,905 ▲ 215 20 17,217
14:52:40 4,990 ▲ 300 91 17,197
14:52:27 4,990 ▲ 300 23 17,106
14:52:00 4,990 ▲ 300 1 17,083
14:51:40 4,990 ▲ 300 25 17,082
14:50:43 4,990 ▲ 300 10 17,057
14:50:38 4,990 ▲ 300 1 17,047
14:50:34 4,990 ▲ 300 10 17,046
14:50:33 4,990 ▲ 300 10 17,036
14:50:19 5,000 ▲ 310 20 17,026
14:50:12 5,000 ▲ 310 20 17,006
14:50:06 4,950 ▲ 260 9 16,986
14:49:52 5,000 ▲ 310 12 16,977
14:49:47 5,000 ▲ 310 30 16,965
14:49:35 5,000 ▲ 310 1 16,935
14:49:28 5,000 ▲ 310 1 16,934
14:49:26 5,000 ▲ 310 20 16,933
14:49:24 5,000 ▲ 310 1 16,913
14:49:22 5,000 ▲ 310 1 16,912
14:49:21 5,000 ▲ 310 20 16,911
14:49:19 5,000 ▲ 310 20 16,891
14:49:09 5,000 ▲ 310 19 16,871
14:49:09 4,995 ▲ 305 31 16,852
14:49:08 4,995 ▲ 305 46 16,821
14:49:08 4,990 ▲ 300 118 16,775
14:49:08 4,990 ▲ 300 34 16,657
14:49:08 4,960 ▲ 270 16 16,623
14:49:07 4,960 ▲ 270 50 16,607
14:49:06 4,950 ▲ 260 192 16,557
14:48:56 4,950 ▲ 260 50 16,365
14:48:54 4,950 ▲ 260 3 16,315
14:48:54 4,935 ▲ 245 1 16,301
14:48:54 4,945 ▲ 255 11 16,312
14:48:54 4,920 ▲ 230 35 16,300
14:48:49 4,900 ▲ 210 289 16,265
14:48:42 4,900 ▲ 210 92 15,976
14:48:42 4,895 ▲ 205 8 15,884
14:48:41 4,840 ▲ 150 8 15,876
14:48:41 4,900 ▲ 210 10 15,868
14:48:41 4,900 ▲ 210 97 15,858
14:48:41 4,870 ▲ 180 3 15,761
14:48:40 4,870 ▲ 180 97 15,758
14:48:40 4,870 ▲ 180 100 15,661
14:48:35 4,850 ▲ 160 90 15,561
14:48:35 4,850 ▲ 160 500 15,471
14:48:29 4,850 ▲ 160 2 14,971
14:48:29 4,850 ▲ 160 250 14,969
14:46:23 4,830 ▲ 140 20 14,719
14:46:21 4,850 ▲ 160 58 14,699
14:46:07 4,830 ▲ 140 2 14,641
14:46:07 4,830 ▲ 140 50 14,639
14:46:07 4,820 ▲ 130 200 14,589
14:45:51 4,810 ▲ 120 65 14,389
14:45:51 4,810 ▲ 120 2 14,324
14:45:49 4,810 ▲ 120 10 14,322
14:45:44 4,810 ▲ 120 124 14,312
14:45:43 4,800 ▲ 110 647 14,188
14:45:35 4,800 ▲ 110 3 13,541
14:45:35 4,800 ▲ 110 18 13,538
14:45:30 4,800 ▲ 110 20 13,520
14:45:27 4,800 ▲ 110 104 13,500
14:45:26 4,800 ▲ 110 31 13,396
14:45:24 4,795 ▲ 105 80 13,365
14:45:17 4,795 ▲ 105 164 13,285
14:43:57 4,760 ▲ 70 183 13,121
14:43:57 4,770 ▲ 80 17 12,938
14:31:05 4,795 ▲ 105 12 12,921
14:26:26 4,795 ▲ 105 62 12,909
14:20:20 4,790 ▲ 100 34 12,847
14:19:32 4,795 ▲ 105 26 12,813
14:19:32 4,795 ▲ 105 134 12,787
14:15:51 4,790 ▲ 100 300 12,653
14:15:43 4,795 ▲ 105 3 12,353
14:15:43 4,790 ▲ 100 19 12,350
14:07:56 4,790 ▲ 100 1 12,331
14:07:44 4,790 ▲ 100 4 12,330
14:05:06 4,790 ▲ 100 13 12,326
13:57:14 4,790 ▲ 100 1 12,313
13:57:10 4,790 ▲ 100 1 12,312
13:55:02 4,790 ▲ 100 65 12,311
13:55:02 4,790 ▲ 100 96 12,246
13:54:58 4,790 ▲ 100 24 12,150
13:54:57 4,785 ▲ 95 1 12,126
13:54:57 4,785 ▲ 95 485 12,125
13:54:22 4,785 ▲ 95 18 11,640
13:54:22 4,770 ▲ 80 96 11,622
13:53:07 4,770 ▲ 80 92 11,526
13:52:31 4,755 ▲ 65 5 11,434
13:52:26 4,750 ▲ 60 1 11,429
13:52:26 4,750 ▲ 60 514 11,428
13:48:58 4,735 ▲ 45 94 10,258
13:48:58 4,725 ▲ 35 656 10,914
13:45:34 4,735 ▲ 45 50 10,164
13:45:28 4,735 ▲ 45 4 10,114
13:45:19 4,750 ▲ 60 2 10,110
13:45:19 4,750 ▲ 60 21 10,108
13:39:30 4,750 ▲ 60 2 10,087
13:28:58 4,750 ▲ 60 19 10,085
13:28:58 4,750 ▲ 60 100 10,066
13:25:12 4,750 ▲ 60 13 9,966
13:25:12 4,750 ▲ 60 150 9,953
13:12:46 4,725 ▲ 35 225 9,803
13:02:25 4,725 ▲ 35 115 9,578
13:01:02 4,725 ▲ 35 181 9,463
13:00:38 4,730 ▲ 40 66 9,282
12:59:45 4,730 ▲ 40 5 9,216
12:42:50 4,725 ▲ 35 53 9,211
12:42:50 4,730 ▲ 40 87 9,158
12:42:00 4,750 ▲ 60 1 9,071
12:41:59 4,750 ▲ 60 10 9,070
12:36:51 4,750 ▲ 60 13 9,060
12:36:51 4,750 ▲ 60 104 9,047
12:20:45 4,750 ▲ 60 6 8,943
12:20:45 4,750 ▲ 60 100 8,937
12:18:41 4,750 ▲ 60 1 8,837
12:18:41 4,750 ▲ 60 10 8,836
12:07:37 4,750 ▲ 60 1 8,826
12:07:22 4,750 ▲ 60 7 8,825
12:07:21 4,750 ▲ 60 1 8,818
12:07:21 4,750 ▲ 60 26 8,817
12:06:47 4,750 ▲ 60 7 8,791
12:06:47 4,750 ▲ 60 100 8,784
12:06:27 4,750 ▲ 60 6 8,684
12:06:27 4,750 ▲ 60 47 8,678
12:06:27 4,745 ▲ 55 53 8,631
12:04:18 4,745 ▲ 55 1 8,578
12:04:18 4,745 ▲ 55 21 8,577
12:04:14 4,745 ▲ 55 1 8,556
12:04:14 4,745 ▲ 55 10 8,555
11:59:14 4,745 ▲ 55 1 8,545
11:59:05 4,745 ▲ 55 1 8,544
11:58:42 4,745 ▲ 55 8 8,543
11:58:42 4,745 ▲ 55 4 8,535
11:50:25 4,750 ▲ 60 1 8,531
11:50:25 4,750 ▲ 60 10 8,530
11:50:07 4,750 ▲ 60 10 8,520
11:45:26 4,750 ▲ 60 5 8,510
11:45:26 4,750 ▲ 60 117 8,505
11:39:30 4,725 ▲ 35 3 8,388
11:39:20 4,750 ▲ 60 5 8,385
11:39:20 4,750 ▲ 60 117 8,380
11:16:45 4,750 ▲ 60 2 8,263
11:13:25 4,725 ▲ 35 500 8,261
11:13:09 4,725 ▲ 35 10 7,761
11:12:02 4,750 ▲ 60 2 7,751
11:11:20 4,725 ▲ 35 200 7,749
11:11:08 4,725 ▲ 35 100 7,549
11:09:32 4,785 ▲ 95 3 7,449
11:08:03 4,785 ▲ 95 2 7,446
11:07:38 4,730 ▲ 40 9 7,444
11:07:37 4,730 ▲ 40 91 7,435
11:06:59 4,730 ▲ 40 100 7,344
11:04:57 4,790 ▲ 100 3 7,244
11:04:18 4,730 ▲ 40 192 7,241
11:04:12 4,730 ▲ 40 30 7,049
11:02:36 4,725 ▲ 35 132 7,019
11:02:35 4,725 ▲ 35 9 6,887
11:01:54 4,725 ▲ 35 31 6,878
10:58:01 4,730 ▲ 40 105 6,847
10:58:01 4,685 ▼ 5 50 6,721
10:58:01 4,725 ▲ 35 21 6,742
10:58:01 4,680 ▼ 10 37 6,671
10:52:36 4,680 ▼ 10 1 6,634
10:52:36 4,680 ▼ 10 22 6,633
10:51:54 4,685 ▼ 5 1 6,611
10:51:38 4,690  0 3 6,610
10:48:15 4,645 ▼ 45 5 6,607
10:46:04 4,620 ▼ 70 500 6,602
10:44:23 4,620 ▼ 70 54 6,102
10:42:47 4,640 ▼ 50 145 6,048
10:35:50 4,640 ▼ 50 100 5,903
10:34:23 4,640 ▼ 50 266 5,803
10:33:19 4,640 ▼ 50 627 5,537
10:33:19 4,650 ▼ 40 10 4,910
10:16:06 4,660 ▼ 30 43 4,900
10:12:16 4,660 ▼ 30 32 4,857
10:10:43 4,660 ▼ 30 10 4,825
10:10:07 4,660 ▼ 30 2 4,815
10:09:31 4,640 ▼ 50 428 4,813
10:09:31 4,645 ▼ 45 50 4,385
10:09:31 4,655 ▼ 35 22 4,335
10:08:29 4,710 ▲ 20 58 4,313
10:08:29 4,705 ▲ 15 135 4,255
10:01:10 4,655 ▼ 35 135 4,120
10:01:10 4,655 ▼ 35 157 3,985
10:01:10 4,655 ▼ 35 170 3,828
10:01:09 4,640 ▼ 50 5 3,658
09:57:13 4,635 ▼ 55 15 3,653
09:57:02 4,635 ▼ 55 35 3,638
09:51:54 4,655 ▼ 35 107 3,603
09:49:00 4,655 ▼ 35 10 3,496
09:47:50 4,650 ▼ 40 33 3,486
09:47:42 4,650 ▼ 40 10 3,453
09:46:47 4,650 ▼ 40 37 3,443
09:46:36 4,650 ▼ 40 5 3,406
09:45:00 4,650 ▼ 40 58 3,401
09:40:29 4,650 ▼ 40 19 3,343
09:40:07 4,650 ▼ 40 30 3,324
09:40:05 4,655 ▼ 35 44 3,294
09:35:03 4,655 ▼ 35 400 3,250
09:31:58 4,790 ▲ 100 10 2,850
09:31:57 4,790 ▲ 100 10 2,840
09:31:53 4,790 ▲ 100 120 2,830
09:30:47 4,790 ▲ 100 1 2,710
09:30:07 4,790 ▲ 100 62 2,709
09:27:33 4,790 ▲ 100 20 2,647
09:24:25 4,790 ▲ 100 100 2,627
09:24:12 4,790 ▲ 100 20 2,527
09:20:35 4,800 ▲ 110 10 2,507
09:20:35 4,800 ▲ 110 226 2,497
09:20:35 4,795 ▲ 105 100 2,271
09:20:35 4,790 ▲ 100 25 2,171
09:20:35 4,725 ▲ 35 100 2,146
09:20:35 4,715 ▲ 25 175 1,946
09:20:35 4,720 ▲ 30 100 2,046
09:20:35 4,700 ▲ 10 100 1,771
09:20:35 4,695 ▲ 5 14 1,671
09:20:35 4,690  0 39 1,657
09:20:35 4,685 ▼ 5 121 1,618
09:15:16 4,685 ▼ 5 11 1,497
09:13:27 4,595 ▼ 95 110 1,486
09:13:27 4,600 ▼ 90 22 1,376
09:06:11 4,595 ▼ 95 89 1,354
09:05:28 4,600 ▼ 90 2 1,265
09:05:28 4,630 ▼ 60 104 931
09:05:28 4,600 ▼ 90 332 1,263
09:05:24 4,650 ▼ 40 47 827
09:02:51 4,700 ▲ 10 18 780
09:02:45 4,700 ▲ 10 18 762
09:02:44 4,700 ▲ 10 35 744
09:02:38 4,705 ▲ 15 19 709
09:02:38 4,705 ▲ 15 3 690
09:01:53 4,710 ▲ 20 127 687
09:01:53 4,715 ▲ 25 25 560
09:01:39 4,715 ▲ 25 100 535
09:00:30 4,710 ▲ 20 435 435

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,301.99 ▼ 8.91 -0.39%
코스닥 825.71 ▼ 2.18 -0.26%
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.