대성홀딩스
(016710)
코스피
서비스업
액면가 1,000원
  08.18 15:59

8,830 (8,880)   [시가/고가/저가] 8,890 / 8,910 / 8,820 
전일비/등락률 ▼ 50 (-0.56%) 매도호가/호가잔량 8,850 / 613
거래량/전일동시간대비 29,522 /▼ 1,570 매수호가/호가잔량 8,830 / 53
상한가/하한가 11,500 / 6,220 총매도/총매수잔량 4,253 / 10,554

매도잔량 호가 매수잔량
20 9,020 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
210 9,010
1,094 9,000
20 8,990
152 8,950
15 8,910
10 8,890
1,380 8,870
739 8,860
613 8,850
 
8,830 53
8,820 3,159
8,810 2,143
8,800 1,918
8,790 867
8,780 703
8,770 665
8,760 282
8,750 533
8,740 231
 
총매도잔량 순매수잔량 총매수잔량
4,253 6,301 10,554
시간외잔량 시간외잔량
0 0
 
대성홀딩스 016710
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,358.37 (-3.30)    FUTURE 309.10 (-0.15)   Basis: 0.71
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:12 8,830 ▼ 50 3,812 29,522
15:19:38 8,850 ▼ 30 2 25,710
15:19:30 8,850 ▼ 30 1 25,708
15:19:30 8,850 ▼ 30 3 25,707
15:18:46 8,840 ▼ 40 23 25,704
15:18:45 8,830 ▼ 50 103 25,681
15:18:30 8,830 ▼ 50 5 25,578
15:18:30 8,830 ▼ 50 2 25,573
15:18:25 8,830 ▼ 50 8 25,571
15:18:25 8,830 ▼ 50 1 25,563
15:18:25 8,830 ▼ 50 44 25,562
15:18:15 8,830 ▼ 50 7 25,518
15:18:06 8,840 ▼ 40 21 25,511
15:18:03 8,840 ▼ 40 3 25,490
15:18:02 8,840 ▼ 40 1 25,487
15:17:58 8,840 ▼ 40 6 25,486
15:17:50 8,840 ▼ 40 1 25,480
15:17:14 8,840 ▼ 40 5 25,479
15:17:14 8,840 ▼ 40 1 25,474
15:15:30 8,840 ▼ 40 10 25,473
15:13:30 8,840 ▼ 40 10 25,463
15:12:01 8,840 ▼ 40 50 25,453
15:11:57 8,840 ▼ 40 1 25,403
15:11:51 8,840 ▼ 40 12 25,402
15:11:42 8,840 ▼ 40 13 25,390
15:11:35 8,840 ▼ 40 26 25,377
15:11:28 8,840 ▼ 40 11 25,351
15:11:28 8,840 ▼ 40 1 25,340
15:10:09 8,840 ▼ 40 1 25,339
15:09:57 8,840 ▼ 40 6 25,338
15:09:34 8,840 ▼ 40 214 25,332
15:08:47 8,830 ▼ 50 1 25,118
15:07:30 8,840 ▼ 40 7 25,117
15:06:53 8,840 ▼ 40 18 25,110
15:06:40 8,840 ▼ 40 5 25,092
15:05:48 8,840 ▼ 40 1 25,087
15:05:41 8,840 ▼ 40 2 25,086
15:04:00 8,840 ▼ 40 6 25,084
15:03:01 8,840 ▼ 40 351 25,078
15:02:00 8,840 ▼ 40 6 24,727
15:00:35 8,840 ▼ 40 113 24,721
14:57:00 8,840 ▼ 40 4 24,608
14:56:08 8,830 ▼ 50 200 24,604
14:54:30 8,840 ▼ 40 4 24,404
14:52:40 8,830 ▼ 50 84 24,400
14:51:41 8,840 ▼ 40 4 24,316
14:51:41 8,840 ▼ 40 20 24,312
14:51:13 8,840 ▼ 40 150 24,292
14:50:45 8,840 ▼ 40 20 24,142
14:50:33 8,840 ▼ 40 21 24,122
14:50:19 8,840 ▼ 40 30 24,101
14:49:30 8,840 ▼ 40 4 24,071
14:46:00 8,840 ▼ 40 3 24,067
14:43:00 8,840 ▼ 40 3 24,064
14:42:24 8,840 ▼ 40 50 24,061
14:40:30 8,840 ▼ 40 3 24,011
14:38:25 8,840 ▼ 40 177 24,008
14:38:23 8,840 ▼ 40 1 23,831
14:37:30 8,840 ▼ 40 3 23,830
14:35:52 8,840 ▼ 40 10 23,827
14:33:41 8,840 ▼ 40 4 23,817
14:30:57 8,850 ▼ 30 491 23,813
14:30:57 8,840 ▼ 40 15 23,322
14:29:30 8,840 ▼ 40 3 23,307
14:29:02 8,830 ▼ 50 1,000 23,304
14:28:45 8,830 ▼ 50 105 22,304
14:26:59 8,830 ▼ 50 30 22,199
14:26:32 8,840 ▼ 40 10 22,169
14:26:30 8,840 ▼ 40 3 22,159
14:25:51 8,840 ▼ 40 30 22,156
14:25:39 8,840 ▼ 40 80 22,126
14:23:45 8,840 ▼ 40 63 22,046
14:23:40 8,840 ▼ 40 103 21,983
14:19:30 8,850 ▼ 30 4 21,880
14:18:45 8,840 ▼ 40 83 21,876
14:17:31 8,840 ▼ 40 130 21,793
14:15:28 8,850 ▼ 30 1 21,663
14:14:43 8,850 ▼ 30 5 21,662
14:07:15 8,840 ▼ 40 200 21,657
14:05:25 8,850 ▼ 30 18 21,457
14:04:23 8,850 ▼ 30 16 21,439
14:03:08 8,850 ▼ 30 30 21,423
14:02:36 8,850 ▼ 30 30 21,393
14:01:23 8,850 ▼ 30 20 21,363
13:59:54 8,850 ▼ 30 10 21,343
13:59:39 8,850 ▼ 30 20 21,333
13:59:16 8,850 ▼ 30 30 21,313
13:58:30 8,850 ▼ 30 2 21,283
13:55:26 8,850 ▼ 30 2 21,281
13:53:48 8,840 ▼ 40 206 21,279
13:53:39 8,830 ▼ 50 6 21,073
13:52:13 8,840 ▼ 40 1 21,067
13:52:11 8,830 ▼ 50 1 21,066
13:52:00 8,840 ▼ 40 2 21,065
13:49:13 8,840 ▼ 40 2 21,063
13:49:13 8,840 ▼ 40 20 21,061
13:47:24 8,840 ▼ 40 30 21,041
13:46:40 8,830 ▼ 50 1,000 21,011
13:45:23 8,840 ▼ 40 2 20,011
13:44:40 8,840 ▼ 40 10 20,009
13:43:16 8,830 ▼ 50 170 19,999
13:43:16 8,840 ▼ 40 130 19,829
13:41:00 8,850 ▼ 30 5 19,699
13:39:59 8,850 ▼ 30 20 19,694
13:38:30 8,850 ▼ 30 4 19,674
13:32:32 8,830 ▼ 50 53 19,670
13:32:32 8,830 ▼ 50 78 19,617
13:32:32 8,830 ▼ 50 55 19,539
13:32:31 8,830 ▼ 50 140 19,484
13:32:31 8,830 ▼ 50 542 19,344
13:32:31 8,840 ▼ 40 27 18,802
13:30:04 8,840 ▼ 40 196 18,775
13:28:30 8,840 ▼ 40 2 18,579
13:25:48 8,840 ▼ 40 7 18,577
13:25:09 8,840 ▼ 40 2 18,570
13:23:00 8,840 ▼ 40 2 18,568
13:21:13 8,840 ▼ 40 18 18,566
13:20:55 8,840 ▼ 40 2 18,548
13:18:11 8,840 ▼ 40 34 18,546
13:18:05 8,840 ▼ 40 36 18,512
13:18:01 8,840 ▼ 40 6 18,476
13:18:00 8,830 ▼ 50 25 18,470
13:17:43 8,820 ▼ 60 76 18,445
13:17:43 8,830 ▼ 50 65 18,369
13:17:43 8,830 ▼ 50 332 18,304
13:17:43 8,830 ▼ 50 142 17,972
13:17:43 8,830 ▼ 50 409 17,830
13:17:43 8,830 ▼ 50 474 17,421
13:17:43 8,840 ▼ 40 664 16,947
13:17:40 8,850 ▼ 30 20 16,283
13:14:12 8,850 ▼ 30 10 16,263
13:13:42 8,850 ▼ 30 7 16,253
13:13:35 8,850 ▼ 30 13 16,246
13:12:00 8,860 ▼ 20 6 16,233
13:06:42 8,860 ▼ 20 3 16,227
13:06:42 8,860 ▼ 20 1 16,224
13:05:46 8,850 ▼ 30 29 16,223
13:05:37 8,850 ▼ 30 300 16,194
13:05:23 8,850 ▼ 30 6 15,894
13:05:22 8,850 ▼ 30 200 15,888
13:05:14 8,850 ▼ 30 100 15,688
13:05:07 8,850 ▼ 30 100 15,588
13:03:30 8,850 ▼ 30 2 15,488
13:02:10 8,850 ▼ 30 4 15,486
13:01:10 8,840 ▼ 40 76 15,482
13:00:09 8,850 ▼ 30 2 15,406
12:58:28 8,850 ▼ 30 3 15,404
12:58:21 8,850 ▼ 30 2 15,401
12:58:21 8,850 ▼ 30 10 15,399
12:56:10 8,850 ▼ 30 2 15,389
12:56:10 8,840 ▼ 40 76 15,387
12:54:06 8,850 ▼ 30 10 15,311
12:53:00 8,850 ▼ 30 2 15,301
12:51:05 8,840 ▼ 40 78 15,299
12:49:30 8,850 ▼ 30 1 15,221
12:46:10 8,850 ▼ 30 2 15,220
12:46:10 8,840 ▼ 40 77 15,218
12:45:10 8,840 ▼ 40 78 15,141
12:43:00 8,850 ▼ 30 2 15,063
12:40:30 8,850 ▼ 30 2 15,061
12:40:05 8,840 ▼ 40 75 15,059
12:38:00 8,850 ▼ 30 3 14,984
12:36:19 8,850 ▼ 30 30 14,981
12:35:30 8,850 ▼ 30 3 14,951
12:35:10 8,840 ▼ 40 62 14,948
12:33:00 8,850 ▼ 30 3 14,886
12:30:20 8,850 ▼ 30 4 14,883
12:30:20 8,850 ▼ 30 30 14,879
12:28:34 8,850 ▼ 30 20 14,849
12:28:00 8,850 ▼ 30 4 14,829
12:26:55 8,850 ▼ 30 20 14,825
12:25:06 8,850 ▼ 30 30 14,805
12:22:44 8,840 ▼ 40 115 14,775
12:22:31 8,840 ▼ 40 270 14,660
12:20:16 8,850 ▼ 30 35 14,390
12:18:42 8,850 ▼ 30 70 14,355
12:16:50 8,850 ▼ 30 7 14,285
12:15:00 8,850 ▼ 30 2 14,278
12:12:15 8,850 ▼ 30 75 14,276
12:10:49 8,850 ▼ 30 72 14,201
12:06:50 8,850 ▼ 30 4 14,129
12:04:53 8,850 ▼ 30 26 14,125
12:01:55 8,850 ▼ 30 49 14,099
12:00:01 8,850 ▼ 30 1 14,050
11:56:55 8,850 ▼ 30 78 14,049
11:52:57 8,850 ▼ 30 74 13,971
11:51:50 8,850 ▼ 30 13 13,897
11:48:10 8,850 ▼ 30 123 13,884
11:43:50 8,850 ▼ 30 20 13,761
11:43:10 8,850 ▼ 30 20 13,741
11:42:40 8,850 ▼ 30 20 13,721
11:42:04 8,850 ▼ 30 10 13,701
11:41:10 8,850 ▼ 30 4 13,691
11:36:38 8,840 ▼ 40 234 13,687
11:36:38 8,850 ▼ 30 5 13,453
11:32:54 8,850 ▼ 30 125 13,448
11:31:59 8,850 ▼ 30 40 13,323
11:31:27 8,850 ▼ 30 553 13,283
11:28:55 8,850 ▼ 30 2 12,730
11:23:43 8,860 ▼ 20 16 12,728
11:23:20 8,860 ▼ 20 60 12,712
11:20:15 8,860 ▼ 20 68 12,652
11:19:05 8,860 ▼ 20 9 12,584
11:15:40 8,860 ▼ 20 1,479 12,575
11:12:58 8,860 ▼ 20 114 11,096
11:11:14 8,870 ▼ 10 32 10,982
11:11:00 8,870 ▼ 10 7 10,950
11:06:00 8,870 ▼ 10 5 10,943
11:03:47 8,860 ▼ 20 51 10,938
11:03:30 8,860 ▼ 20 5 10,887
11:02:35 8,850 ▼ 30 66 10,882
11:01:00 8,860 ▼ 20 5 10,816
10:59:16 8,860 ▼ 20 32 10,811
10:58:20 8,860 ▼ 20 6 10,779
10:56:00 8,860 ▼ 20 7 10,773
10:55:24 8,850 ▼ 30 493 10,766
10:55:19 8,860 ▼ 20 40 10,273
10:54:41 8,860 ▼ 20 10 10,233
10:53:30 8,860 ▼ 20 7 10,223
10:53:20 8,850 ▼ 30 74 10,216
10:52:03 8,860 ▼ 20 30 10,142
10:49:30 8,860 ▼ 20 48 10,112
10:49:29 8,860 ▼ 20 453 10,064
10:46:30 8,870 ▼ 10 4 9,611
10:43:30 8,860 ▼ 20 64 9,607
10:43:30 8,870 ▼ 10 4 9,543
10:40:30 8,870 ▼ 10 4 9,539
10:39:25 8,860 ▼ 20 76 9,535
10:38:59 8,870 ▼ 10 2 9,459
10:37:43 8,870 ▼ 10 6 9,457
10:37:43 8,870 ▼ 10 20 9,451
10:35:50 8,870 ▼ 10 30 9,431
10:34:20 8,860 ▼ 20 76 9,401
10:33:36 8,870 ▼ 10 20 9,325
10:32:53 8,870 ▼ 10 10 9,305
10:32:30 8,870 ▼ 10 9 9,295
10:29:25 8,860 ▼ 20 57 9,286
10:27:30 8,870 ▼ 10 11 9,229
10:21:40 8,860 ▼ 20 890 9,218
10:18:12 8,870 ▼ 10 18 8,328
10:17:49 8,870 ▼ 10 1 8,310
10:17:24 8,870 ▼ 10 5 8,309
10:17:23 8,870 ▼ 10 3 8,304
10:16:55 8,870 ▼ 10 13 8,301
10:12:07 8,870 ▼ 10 991 8,288
10:12:07 8,860 ▼ 20 142 7,297
10:06:05 8,860 ▼ 20 21 7,155
10:05:34 8,870 ▼ 10 13 7,134
10:04:00 8,860 ▼ 20 3 7,121
10:03:29 8,850 ▼ 30 170 7,118
10:00:34 8,860 ▼ 20 160 6,948
09:55:28 8,850 ▼ 30 25 6,788
09:53:21 8,850 ▼ 30 140 6,763
09:49:21 8,850 ▼ 30 3 6,623
09:46:35 8,850 ▼ 30 32 6,620
09:46:02 8,860 ▼ 20 1 6,588
09:44:28 8,840 ▼ 40 79 6,587
09:41:10 8,840 ▼ 40 8 6,508
09:41:05 8,850 ▼ 30 1 6,500
09:39:17 8,850 ▼ 30 1 6,499
09:39:16 8,850 ▼ 30 1 6,498
09:39:14 8,850 ▼ 30 1 6,497
09:39:12 8,850 ▼ 30 1 6,496
09:37:32 8,840 ▼ 40 62 6,495
09:35:35 8,830 ▼ 50 3 6,433
09:35:30 8,840 ▼ 40 25 6,430
09:33:09 8,820 ▼ 60 161 6,405
09:33:09 8,830 ▼ 50 735 6,244
09:33:09 8,840 ▼ 40 347 5,509
09:32:03 8,840 ▼ 40 150 5,162
09:31:38 8,850 ▼ 30 10 5,012
09:31:31 8,850 ▼ 30 30 5,002
09:31:05 8,850 ▼ 30 45 4,972
09:28:25 8,850 ▼ 30 87 4,927
09:28:20 8,850 ▼ 30 86 4,840
09:28:20 8,850 ▼ 30 82 4,754
09:28:20 8,860 ▼ 20 1 4,672
09:27:57 8,850 ▼ 30 14 4,671
09:26:59 8,850 ▼ 30 150 4,657
09:24:10 8,860 ▼ 20 700 4,507
09:23:48 8,860 ▼ 20 122 3,807
09:23:48 8,860 ▼ 20 62 3,685
09:23:00 8,870 ▼ 10 2 3,623
09:20:24 8,870 ▼ 10 2 3,621
09:18:15 8,870 ▼ 10 1 3,619
09:17:42 8,870 ▼ 10 1 3,618
09:16:49 8,870 ▼ 10 58 3,617
09:11:42 8,870 ▼ 10 28 3,559
09:11:15 8,870 ▼ 10 6 3,531
09:11:09 8,880  0 42 3,525
09:10:05 8,890 ▲ 10 96 3,483
09:10:05 8,880  0 4 3,387
09:10:01 8,870 ▼ 10 103 3,383
09:09:06 8,870 ▼ 10 1,741 3,280
09:08:35 8,880  0 14 1,539
09:08:28 8,880  0 5 1,525
09:07:58 8,880  0 6 1,520
09:07:46 8,880  0 13 1,514
09:06:55 8,880  0 9 1,501
09:06:52 8,880  0 20 1,492
09:04:44 8,890 ▲ 10 20 1,472
09:02:41 8,890 ▲ 10 17 1,452
09:02:25 8,890 ▲ 10 68 1,435
09:02:17 8,890 ▲ 10 21 1,367
09:01:24 8,900 ▲ 20 2 1,346
09:00:51 8,910 ▲ 30 120 1,344
09:00:42 8,900 ▲ 20 10 1,224
09:00:30 8,880  0 79 1,214
09:00:30 8,890 ▲ 10 112 1,135
09:00:30 8,890 ▲ 10 1,023 1,023

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,358.37 ▼ 3.3 -0.14%
코스닥 643.58 ▲ 1.47 0.23%
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.