대양금속
(009190)
코스피
철강및금속
액면가 500원
  09.20 15:59

4,900 (5,010)   [시가/고가/저가] 4,965 / 5,070 / 4,700 
전일비/등락률 ▼ 110 (-2.20%) 매도호가/호가잔량 4,900 / 817
거래량/전일동시간대비 21,848 /▲ 13,249 매수호가/호가잔량 4,890 / 1
상한가/하한가 6,510 / 3,510 총매도/총매수잔량 2,999 / 7,471

매도잔량 호가 매수잔량
1 5,040 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
26 5,020
191 5,010
40 5,000
1 4,990
1 4,965
439 4,955
79 4,950
1,404 4,935
817 4,900
 
4,890 1
4,805 77
4,800 3,451
4,790 110
4,780 132
4,770 100
4,760 251
4,750 2,005
4,730 921
4,725 423
 
총매도잔량 순매수잔량 총매수잔량
2,999 4,472 7,471
시간외잔량 시간외잔량
300 0
 
대양금속 009190
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,323.45 (+14.99)    FUTURE 299.65 (+2.60)   Basis: 0.61
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:18 4,900 ▼ 110 486 21,848
15:18:23 4,870 ▼ 140 2 21,362
15:18:15 4,870 ▼ 140 139 21,360
15:18:15 4,870 ▼ 140 30 21,221
15:18:15 4,865 ▼ 145 1 21,191
15:18:15 4,855 ▼ 155 1 21,190
15:18:15 4,850 ▼ 160 1 21,189
15:18:15 4,830 ▼ 180 368 21,188
15:18:15 4,825 ▼ 185 207 20,820
15:18:15 4,820 ▼ 190 153 20,613
15:17:22 4,820 ▼ 190 15 20,460
15:12:13 4,805 ▼ 205 50 20,445
15:10:31 4,805 ▼ 205 63 20,395
15:10:31 4,810 ▼ 200 37 20,332
14:59:29 4,850 ▼ 160 1 20,295
14:58:31 4,810 ▼ 200 11 20,294
14:58:30 4,810 ▼ 200 1 20,283
14:54:13 4,810 ▼ 200 21 20,282
14:54:13 4,810 ▼ 200 4 20,261
14:48:30 4,805 ▼ 205 59 20,257
14:48:30 4,810 ▼ 200 11 20,198
14:43:08 4,850 ▼ 160 1 20,187
14:27:53 4,805 ▼ 205 25 20,186
14:27:13 4,805 ▼ 205 452 20,161
14:27:13 4,810 ▼ 200 228 19,709
14:27:13 4,815 ▼ 195 207 19,481
14:27:13 4,835 ▼ 175 50 19,274
14:27:13 4,840 ▼ 170 65 19,224
14:22:07 4,880 ▼ 130 1 19,159
14:21:25 4,880 ▼ 130 21 19,158
14:11:33 4,880 ▼ 130 20 19,137
14:03:51 4,880 ▼ 130 1 19,117
13:56:51 4,850 ▼ 160 20 19,116
13:55:14 4,850 ▼ 160 15 19,096
13:49:56 4,840 ▼ 170 100 19,081
13:49:28 4,850 ▼ 160 30 18,981
13:47:51 4,850 ▼ 160 2 18,951
13:47:34 4,840 ▼ 170 397 18,949
13:47:34 4,845 ▼ 165 2 18,552
13:47:34 4,850 ▼ 160 1 18,550
13:29:26 4,880 ▼ 130 50 18,549
13:09:02 4,840 ▼ 170 10 18,499
12:57:37 4,880 ▼ 130 1 18,489
12:57:12 4,860 ▼ 150 3 18,486
12:57:12 4,865 ▼ 145 2 18,488
12:57:12 4,855 ▼ 155 2 18,483
12:57:12 4,850 ▼ 160 1 18,481
12:57:12 4,845 ▼ 165 1 18,480
12:57:12 4,840 ▼ 170 1 18,479
12:51:35 4,835 ▼ 175 1 18,478
12:43:38 4,800 ▼ 210 199 18,477
12:42:03 4,800 ▼ 210 11 18,278
12:42:00 4,805 ▼ 205 61 18,267
12:41:53 4,815 ▼ 195 210 18,206
12:39:46 4,820 ▼ 190 140 17,996
12:39:29 4,830 ▼ 180 1 17,856
12:32:21 4,830 ▼ 180 1 17,855
12:30:10 4,820 ▼ 190 10 17,854
12:29:26 4,820 ▼ 190 26 17,844
12:22:30 4,820 ▼ 190 100 17,818
12:18:20 4,820 ▼ 190 4 17,718
12:14:59 4,820 ▼ 190 1 17,714
12:08:19 4,820 ▼ 190 11 17,713
12:08:19 4,825 ▼ 185 14 17,702
12:07:00 4,825 ▼ 185 3 17,688
12:07:00 4,830 ▼ 180 26 17,685
12:07:00 4,855 ▼ 155 21 17,659
12:00:23 4,855 ▼ 155 100 17,638
11:55:17 4,850 ▼ 160 120 17,538
11:29:50 4,820 ▼ 190 600 17,418
11:27:35 4,820 ▼ 190 120 16,818
11:23:29 4,815 ▼ 195 39 16,698
11:20:45 4,900 ▼ 110 80 16,659
11:20:26 4,900 ▼ 110 591 16,579
11:20:15 4,875 ▼ 135 215 15,235
11:20:15 4,880 ▼ 130 753 15,988
11:20:15 4,860 ▼ 150 8 14,831
11:20:15 4,870 ▼ 140 189 15,020
11:20:15 4,840 ▼ 170 44 14,823
11:19:09 4,805 ▼ 205 215 14,779
11:18:04 4,800 ▼ 210 20 14,564
11:17:59 4,810 ▼ 200 183 14,544
11:17:56 4,800 ▼ 210 335 14,361
11:17:56 4,800 ▼ 210 695 14,026
11:17:56 4,790 ▼ 220 130 13,287
11:17:56 4,800 ▼ 210 44 13,331
11:17:56 4,785 ▼ 225 175 13,157
11:17:56 4,780 ▼ 230 19 12,982
11:10:38 4,730 ▼ 280 1 12,963
11:09:52 4,780 ▼ 230 8 12,962
11:09:52 4,780 ▼ 230 22 12,954
11:08:03 4,780 ▼ 230 1 12,932
11:06:31 4,730 ▼ 280 1 12,931
11:00:30 4,770 ▼ 240 2 12,930
11:00:30 4,770 ▼ 240 40 12,928
11:00:30 4,765 ▼ 245 1 12,888
10:58:11 4,720 ▼ 290 1 12,887
10:57:09 4,725 ▼ 285 100 12,886
10:56:41 4,725 ▼ 285 100 12,786
10:54:22 4,785 ▼ 225 1 12,686
10:53:02 4,725 ▼ 285 50 12,685
10:51:42 4,725 ▼ 285 1 12,635
10:51:12 4,760 ▼ 250 1 12,634
10:51:07 4,755 ▼ 255 20 12,633
10:51:05 4,725 ▼ 285 115 12,613
10:50:40 4,725 ▼ 285 1 12,498
10:50:40 4,730 ▼ 280 1 12,497
10:50:11 4,750 ▼ 260 479 12,496
10:50:11 4,750 ▼ 260 44 12,017
10:48:56 4,750 ▼ 260 390 11,973
10:48:56 4,755 ▼ 255 40 11,583
10:48:36 4,760 ▼ 250 20 11,283
10:48:36 4,755 ▼ 255 260 11,543
10:48:36 4,765 ▼ 245 20 11,263
10:48:28 4,760 ▼ 250 200 11,243
10:46:20 4,755 ▼ 255 1 11,043
10:45:05 4,855 ▼ 155 1 11,042
10:44:39 4,750 ▼ 260 1 11,041
10:44:07 4,710 ▼ 300 8 11,040
10:44:06 4,700 ▼ 310 255 11,032
10:44:06 4,705 ▼ 305 154 10,777
10:44:06 4,705 ▼ 305 146 10,623
10:44:06 4,720 ▼ 290 300 9,977
10:44:06 4,710 ▼ 300 500 10,477
10:44:06 4,725 ▼ 285 239 9,677
10:44:06 4,800 ▼ 210 85 9,437
10:44:06 4,745 ▼ 265 1 9,438
10:44:06 4,810 ▼ 200 14 9,352
10:44:06 4,855 ▼ 155 60 9,252
10:44:06 4,850 ▼ 160 86 9,338
10:44:06 4,860 ▼ 150 69 9,192
10:43:15 4,870 ▼ 140 1 9,123
10:42:50 4,860 ▼ 150 300 9,122
10:42:50 4,865 ▼ 145 200 8,822
10:41:58 4,865 ▼ 145 1 8,622
10:38:29 4,870 ▼ 140 1 8,621
10:35:17 4,860 ▼ 150 113 8,620
10:34:50 4,870 ▼ 140 1 8,507
10:34:11 4,860 ▼ 150 293 8,506
10:34:11 4,865 ▼ 145 149 8,213
10:31:30 4,865 ▼ 145 513 8,064
10:31:30 4,865 ▼ 145 600 7,551
10:30:50 4,865 ▼ 145 128 6,951
10:30:50 4,865 ▼ 145 21 6,823
10:30:48 4,870 ▼ 140 1,108 6,802
10:28:48 4,880 ▼ 130 121 5,694
10:28:45 4,870 ▼ 140 1 5,573
10:28:35 4,880 ▼ 130 409 5,572
10:26:06 4,880 ▼ 130 1 5,163
10:19:05 4,870 ▼ 140 1 5,162
10:18:59 4,870 ▼ 140 4 5,161
10:18:46 4,870 ▼ 140 2 5,157
10:18:39 4,870 ▼ 140 2 5,155
10:18:33 4,870 ▼ 140 10 5,153
10:17:59 4,870 ▼ 140 16 5,143
10:17:55 4,870 ▼ 140 1 5,127
10:15:23 4,880 ▼ 130 500 5,126
10:12:21 4,870 ▼ 140 1 4,626
10:09:40 4,880 ▼ 130 100 4,625
10:08:11 4,880 ▼ 130 100 4,525
10:08:04 4,880 ▼ 130 1 4,425
10:06:24 4,880 ▼ 130 10 4,424
10:03:26 4,875 ▼ 135 50 4,414
10:02:55 4,870 ▼ 140 213 4,364
10:02:55 4,870 ▼ 140 192 4,151
10:02:48 4,875 ▼ 135 8 3,959
10:02:40 4,875 ▼ 135 2 3,951
10:00:28 4,875 ▼ 135 1 3,949
09:59:26 4,915 ▼ 95 1 3,948
09:58:24 4,870 ▼ 140 1 3,947
09:57:38 4,920 ▼ 90 1 3,946
09:56:26 4,870 ▼ 140 1 3,945
09:55:51 4,890 ▼ 120 40 3,944
09:55:51 4,865 ▼ 145 182 3,904
09:55:51 4,870 ▼ 140 420 3,722
09:55:51 4,875 ▼ 135 220 3,302
09:55:51 4,880 ▼ 130 150 3,082
09:55:51 4,885 ▼ 125 120 2,932
09:55:51 4,890 ▼ 120 64 2,812
09:55:51 4,900 ▼ 110 713 2,748
09:55:51 4,905 ▼ 105 931 2,035
09:55:51 4,910 ▼ 100 100 1,104
09:54:35 4,935 ▼ 75 21 1,004
09:54:35 4,930 ▼ 80 3 983
09:46:49 4,930 ▼ 80 50 980
09:45:22 4,900 ▼ 110 35 930
09:45:14 4,900 ▼ 110 72 895
09:45:01 4,935 ▼ 75 50 823
09:44:57 4,910 ▼ 100 99 773
09:44:53 4,935 ▼ 75 25 674
09:44:52 4,935 ▼ 75 5 649
09:44:49 4,935 ▼ 75 32 644
09:41:27 4,935 ▼ 75 22 612
09:41:27 4,940 ▼ 70 77 590
09:41:27 4,945 ▼ 65 1 513
09:16:56 5,030 ▲ 20 1 512
09:16:42 4,940 ▼ 70 106 511
09:16:42 4,950 ▼ 60 70 405
09:16:42 4,965 ▼ 45 100 335
09:16:42 4,970 ▼ 40 50 235
09:16:42 4,975 ▼ 35 1 185
09:11:12 5,040 ▲ 30 5 184
09:05:50 5,070 ▲ 60 50 179
09:02:19 5,070 ▲ 60 1 129
09:02:19 5,060 ▲ 50 2 128
09:00:30 4,965 ▼ 45 2 126
09:00:30 4,965 ▼ 45 12 124
09:00:30 4,965 ▼ 45 112 112

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,323.45 ▲ 14.99 0.65%
코스닥 821.13 ▼ 5.78 -0.70%
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.