대림제지
(017650)
코스닥
벤처기업부
액면가 100원
  08.21 15:59

2,065 (2,000)   [시가/고가/저가] 1,970 / 2,075 / 1,970 
전일비/등락률 ▲ 65 (3.25%) 매도호가/호가잔량 2,065 / 2,055
거래량/전일동시간대비 425,772 /▲ 213,101 매수호가/호가잔량 2,055 / 1,688
상한가/하한가 2,600 / 1,400 총매도/총매수잔량 90,062 / 52,913

매도잔량 호가 매수잔량
8,643 2,110 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,077 2,105
8,043 2,100
5,413 2,095
1,927 2,090
4,906 2,085
19,004 2,080
20,098 2,075
16,896 2,070
2,055 2,065
 
2,055 1,688
2,050 204
2,045 364
2,040 32,793
2,035 7,570
2,030 37
2,025 8,394
2,020 771
2,015 66
2,010 1,026
 
총매도잔량 순매수잔량 총매수잔량
90,062 -37,149 52,913
시간외잔량 시간외잔량
0 1,703
 
대림제지 017650
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 787.15 (+17.37)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:08 2,065 ▲ 65 1,031 425,772
15:30:30 2,065 ▲ 65 9,082 424,741
15:19:55 2,065 ▲ 65 1,075 415,659
15:19:54 2,065 ▲ 65 30 414,584
15:19:33 2,065 ▲ 65 746 414,554
15:19:25 2,070 ▲ 70 1 413,808
15:18:44 2,065 ▲ 65 922 413,807
15:18:42 2,065 ▲ 65 1,210 412,885
15:18:30 2,065 ▲ 65 100 411,675
15:17:46 2,070 ▲ 70 19 411,575
15:17:14 2,065 ▲ 65 500 411,556
15:17:06 2,065 ▲ 65 500 411,056
15:16:57 2,065 ▲ 65 3,819 410,556
15:16:57 2,060 ▲ 60 1,520 406,737
15:12:09 2,060 ▲ 60 1 405,217
15:10:33 2,055 ▲ 55 49 405,216
15:10:16 2,055 ▲ 55 200 405,167
15:10:07 2,055 ▲ 55 100 404,967
15:09:22 2,050 ▲ 50 100 404,867
15:08:54 2,055 ▲ 55 99 404,767
15:08:54 2,055 ▲ 55 1 404,668
15:08:06 2,060 ▲ 60 100 404,667
15:07:26 2,065 ▲ 65 1 404,567
15:07:01 2,060 ▲ 60 4,496 404,566
15:07:01 2,065 ▲ 65 131 400,070
15:05:57 2,070 ▲ 70 30 399,939
15:04:11 2,070 ▲ 70 1,000 399,909
15:02:58 2,070 ▲ 70 3 398,909
15:02:21 2,070 ▲ 70 1 398,906
15:02:12 2,065 ▲ 65 1,423 398,905
15:02:12 2,065 ▲ 65 1 397,482
15:02:09 2,060 ▲ 60 5 397,481
15:02:00 2,060 ▲ 60 499 397,476
15:01:45 2,060 ▲ 60 1 396,977
14:58:58 2,065 ▲ 65 1,000 396,976
14:57:21 2,065 ▲ 65 2 395,976
14:57:20 2,065 ▲ 65 2 395,974
14:57:19 2,065 ▲ 65 2 395,972
14:57:18 2,065 ▲ 65 2 395,970
14:57:17 2,065 ▲ 65 2 395,968
14:57:16 2,065 ▲ 65 2 395,966
14:57:16 2,065 ▲ 65 2 395,964
14:57:15 2,065 ▲ 65 2 395,962
14:57:15 2,065 ▲ 65 2 395,960
14:57:15 2,065 ▲ 65 2 395,958
14:57:13 2,065 ▲ 65 2 395,956
14:57:11 2,065 ▲ 65 1,169 395,954
14:57:11 2,065 ▲ 65 2 394,785
14:57:04 2,065 ▲ 65 154 394,783
14:56:24 2,070 ▲ 70 77 394,629
14:56:05 2,070 ▲ 70 20 394,552
14:55:55 2,070 ▲ 70 1 394,532
14:55:48 2,065 ▲ 65 3 394,531
14:55:47 2,065 ▲ 65 32 394,528
14:55:37 2,070 ▲ 70 531 394,496
14:55:19 2,070 ▲ 70 1 393,965
14:54:56 2,065 ▲ 65 600 393,964
14:54:48 2,070 ▲ 70 5 393,364
14:54:48 2,070 ▲ 70 1 393,359
14:54:39 2,065 ▲ 65 8 393,358
14:54:32 2,070 ▲ 70 1 393,350
14:54:20 2,070 ▲ 70 500 393,349
14:54:12 2,065 ▲ 65 1 392,849
14:54:12 2,065 ▲ 65 1 392,848
14:54:12 2,065 ▲ 65 1 392,847
14:54:12 2,065 ▲ 65 100 392,846
14:54:12 2,065 ▲ 65 10 392,746
14:54:12 2,065 ▲ 65 10 392,736
14:53:47 2,065 ▲ 65 49 392,726
14:53:39 2,070 ▲ 70 5,000 392,677
14:53:04 2,070 ▲ 70 5,000 387,677
14:52:45 2,070 ▲ 70 1 382,677
14:52:38 2,065 ▲ 65 50 382,676
14:52:30 2,070 ▲ 70 1 382,626
14:52:06 2,070 ▲ 70 1,153 382,625
14:52:04 2,070 ▲ 70 2,847 381,472
14:51:52 2,070 ▲ 70 199 378,625
14:51:14 2,075 ▲ 75 6,951 378,426
14:51:14 2,070 ▲ 70 49 371,475
14:51:13 2,070 ▲ 70 100 371,426
14:50:57 2,070 ▲ 70 623 371,326
14:50:56 2,070 ▲ 70 6,220 370,703
14:50:41 2,075 ▲ 75 200 364,483
14:50:37 2,075 ▲ 75 2,000 364,283
14:50:37 2,070 ▲ 70 3,780 362,283
14:50:35 2,070 ▲ 70 2,000 358,503
14:50:28 2,070 ▲ 70 500 356,503
14:50:27 2,070 ▲ 70 1,666 356,003
14:50:26 2,070 ▲ 70 5,000 354,337
14:50:25 2,070 ▲ 70 1,798 349,337
14:50:21 2,070 ▲ 70 500 347,539
14:50:19 2,070 ▲ 70 18,000 347,039
14:50:12 2,070 ▲ 70 100 329,039
14:50:08 2,070 ▲ 70 7,600 328,939
14:50:08 2,070 ▲ 70 10 321,339
14:50:08 2,070 ▲ 70 500 321,329
14:49:48 2,070 ▲ 70 1 320,829
14:49:36 2,065 ▲ 65 1 320,828
14:49:24 2,070 ▲ 70 50 320,827
14:49:22 2,070 ▲ 70 8,381 320,777
14:49:22 2,065 ▲ 65 6,619 312,396
14:49:14 2,065 ▲ 65 300 305,777
14:48:56 2,065 ▲ 65 1 305,477
14:48:49 2,060 ▲ 60 1,334 305,476
14:48:38 2,060 ▲ 60 14,500 304,142
14:48:38 2,055 ▲ 55 500 289,642
14:48:24 2,060 ▲ 60 1 289,142
14:48:11 2,055 ▲ 55 1 289,141
14:47:23 2,055 ▲ 55 100 289,140
14:46:22 2,055 ▲ 55 2,000 289,040
14:45:31 2,055 ▲ 55 3,341 287,040
14:44:49 2,055 ▲ 55 1,659 283,699
14:44:48 2,055 ▲ 55 1,551 282,040
14:44:47 2,050 ▲ 50 4 280,489
14:44:34 2,055 ▲ 55 50 280,485
14:44:32 2,050 ▲ 50 22 280,435
14:43:57 2,055 ▲ 55 1 280,413
14:43:49 2,050 ▲ 50 500 280,412
14:43:35 2,050 ▲ 50 580 279,912
14:43:29 2,055 ▲ 55 50 279,332
14:43:20 2,055 ▲ 55 120 279,282
14:42:41 2,055 ▲ 55 1 279,162
14:42:29 2,050 ▲ 50 147 279,161
14:42:29 2,050 ▲ 50 733 279,014
14:41:38 2,050 ▲ 50 257 278,281
14:41:20 2,055 ▲ 55 1 278,024
14:41:14 2,050 ▲ 50 243 278,023
14:40:50 2,055 ▲ 55 20 277,780
14:39:45 2,055 ▲ 55 1 277,760
14:39:27 2,035 ▲ 35 400 277,759
14:39:27 2,040 ▲ 40 3,600 277,359
14:38:49 2,055 ▲ 55 4 273,759
14:38:39 2,055 ▲ 55 1 273,755
14:38:20 2,040 ▲ 40 881 273,754
14:38:20 2,045 ▲ 45 248 272,873
14:38:19 2,045 ▲ 45 300 272,625
14:38:16 2,050 ▲ 50 5,224 272,325
14:38:16 2,050 ▲ 50 1 267,101
14:38:06 2,045 ▲ 45 4,075 267,100
14:38:06 2,045 ▲ 45 1 263,025
14:37:54 2,040 ▲ 40 166 263,024
14:37:54 2,040 ▲ 40 13,000 262,858
14:37:54 2,040 ▲ 40 1 249,858
14:37:42 2,030 ▲ 30 7,966 249,857
14:37:42 2,030 ▲ 30 1 241,891
14:37:08 2,025 ▲ 25 500 241,890
14:37:07 2,020 ▲ 20 349 241,390
14:37:03 2,020 ▲ 20 1,308 241,041
14:36:50 2,020 ▲ 20 2,861 239,733
14:36:49 2,020 ▲ 20 472 236,872
14:36:48 2,020 ▲ 20 10 236,400
14:36:40 2,025 ▲ 25 500 236,390
14:35:18 2,030 ▲ 30 3 235,890
14:34:29 2,025 ▲ 25 5,227 235,887
14:31:58 2,020 ▲ 20 5,000 230,660
14:29:23 2,020 ▲ 20 2,381 225,660
14:29:10 2,020 ▲ 20 119 223,279
14:29:10 2,020 ▲ 20 2,000 223,160
14:28:57 2,020 ▲ 20 1,390 221,160
14:28:57 2,020 ▲ 20 1,760 219,770
14:28:36 2,020 ▲ 20 530 218,010
14:28:33 2,020 ▲ 20 15,434 217,480
14:28:33 2,015 ▲ 15 1,211 202,046
14:28:33 2,010 ▲ 10 3,355 200,835
14:28:05 2,010 ▲ 10 2,825 197,480
14:26:22 2,010 ▲ 10 598 194,655
14:26:04 2,010 ▲ 10 1,219 194,057
14:25:59 2,010 ▲ 10 15,000 192,838
14:25:11 2,010 ▲ 10 330 177,838
14:25:07 2,010 ▲ 10 770 177,508
14:25:00 2,010 ▲ 10 15,000 176,738
14:21:47 2,010 ▲ 10 448 161,738
14:21:37 2,010 ▲ 10 4,000 161,290
14:17:49 2,010 ▲ 10 1,808 157,290
14:17:07 2,010 ▲ 10 1,861 155,482
14:16:34 2,010 ▲ 10 344 153,621
14:16:22 2,010 ▲ 10 46 153,277
14:16:19 2,010 ▲ 10 500 153,231
14:16:17 2,010 ▲ 10 1,000 152,731
14:15:58 2,010 ▲ 10 1,800 151,731
14:14:49 2,005 ▲ 5 99 149,931
14:14:46 2,005 ▲ 5 901 149,832
14:14:01 2,005 ▲ 5 100 148,931
14:11:39 2,010 ▲ 10 700 148,831
14:11:27 2,010 ▲ 10 1,068 148,131
14:11:07 2,010 ▲ 10 248 147,063
14:04:51 2,010 ▲ 10 300 146,815
14:01:59 2,000  0 2,000 146,515
14:00:01 2,010 ▲ 10 10 144,515
13:59:52 2,010 ▲ 10 14 144,505
13:55:46 2,010 ▲ 10 350 144,491
13:54:46 2,010 ▲ 10 510 144,141
13:54:18 2,010 ▲ 10 855 143,631
13:54:18 2,005 ▲ 5 645 142,776
13:53:57 2,000  0 3,000 142,131
13:52:55 2,000  0 100 139,131
13:47:18 2,005 ▲ 5 917 139,031
13:30:42 2,005 ▲ 5 999 138,114
13:30:30 2,005 ▲ 5 1 137,115
13:28:07 2,000  0 253 137,114
13:25:21 2,005 ▲ 5 434 136,861
13:08:09 2,005 ▲ 5 2,066 136,427
13:06:17 2,000  0 300 134,361
13:03:26 2,000  0 8,022 134,061
12:57:59 2,000  0 4,000 126,039
12:57:40 2,005 ▲ 5 11,978 122,039
12:45:53 2,010 ▲ 10 500 110,061
12:30:57 2,005 ▲ 5 916 109,561
12:27:51 2,005 ▲ 5 124 108,645
12:26:11 2,005 ▲ 5 1 108,521
12:26:04 2,005 ▲ 5 6 108,520
12:25:47 2,005 ▲ 5 70 108,514
12:10:05 2,000  0 10 108,444
12:06:53 2,005 ▲ 5 10 108,434
12:05:20 2,005 ▲ 5 8,935 108,424
12:04:46 2,005 ▲ 5 1,500 99,489
12:03:54 2,005 ▲ 5 500 97,989
12:03:09 2,005 ▲ 5 32 97,489
12:02:19 2,010 ▲ 10 50 97,457
11:57:34 2,010 ▲ 10 200 97,407
11:40:09 2,010 ▲ 10 1 97,207
11:39:52 2,005 ▲ 5 100 97,206
11:39:11 2,010 ▲ 10 4 97,106
11:38:07 2,005 ▲ 5 386 97,102
11:36:59 2,010 ▲ 10 186 96,716
11:28:14 2,010 ▲ 10 1,000 96,530
11:28:00 2,010 ▲ 10 10 95,530
11:24:53 2,010 ▲ 10 1 95,520
11:22:13 2,005 ▲ 5 500 95,519
11:22:02 2,005 ▲ 5 30 95,019
11:21:42 2,005 ▲ 5 820 94,989
11:15:50 2,010 ▲ 10 989 94,169
11:14:22 2,015 ▲ 15 1,800 93,180
11:13:43 2,010 ▲ 10 111 91,380
11:10:50 2,010 ▲ 10 4 91,269
11:10:40 2,010 ▲ 10 500 91,265
11:10:14 2,010 ▲ 10 200 90,765
11:09:13 2,010 ▲ 10 500 90,565
11:07:47 2,010 ▲ 10 500 90,065
11:04:24 2,010 ▲ 10 1 89,565
11:01:41 2,010 ▲ 10 130 89,564
11:00:29 2,010 ▲ 10 49 89,434
10:55:22 2,010 ▲ 10 203 89,385
10:55:12 2,010 ▲ 10 299 89,182
10:55:12 2,010 ▲ 10 387 88,883
10:55:06 2,010 ▲ 10 304 88,496
10:54:51 2,010 ▲ 10 196 88,192
10:54:45 2,010 ▲ 10 2,000 87,996
10:54:45 2,010 ▲ 10 53 85,996
10:54:18 2,010 ▲ 10 100 85,943
10:51:56 2,010 ▲ 10 651 85,843
10:51:19 2,010 ▲ 10 4,549 85,192
10:50:37 2,010 ▲ 10 1,000 80,643
10:47:32 2,010 ▲ 10 1 79,643
10:45:06 2,005 ▲ 5 5,000 79,642
10:40:10 2,010 ▲ 10 508 74,642
10:40:10 2,010 ▲ 10 3,000 74,134
10:39:38 2,010 ▲ 10 1,000 71,134
10:38:16 2,010 ▲ 10 1,510 70,134
10:38:16 2,010 ▲ 10 2,500 68,624
10:38:13 2,010 ▲ 10 3 66,124
10:36:48 2,010 ▲ 10 1,000 66,121
10:36:44 2,010 ▲ 10 706 65,121
10:36:43 2,010 ▲ 10 50 64,415
10:35:55 2,010 ▲ 10 67 64,365
10:34:29 2,010 ▲ 10 1,000 64,298
10:34:18 2,010 ▲ 10 3,000 63,298
10:33:56 2,010 ▲ 10 2,300 60,298
10:33:47 2,010 ▲ 10 2,700 57,998
10:33:29 2,020 ▲ 20 1,000 55,298
10:33:23 2,020 ▲ 20 1,868 54,298
10:31:34 2,020 ▲ 20 1 52,430
10:31:13 2,005 ▲ 5 2 52,429
10:30:09 2,020 ▲ 20 1 52,427
10:29:24 2,010 ▲ 10 1,989 52,426
10:27:58 2,010 ▲ 10 49 50,437
10:26:00 2,010 ▲ 10 2 50,388
10:24:17 2,005 ▲ 5 3,000 50,386
10:21:11 2,010 ▲ 10 2,800 47,386
10:16:51 2,010 ▲ 10 160 44,586
10:16:22 2,010 ▲ 10 7,000 44,426
10:16:13 2,020 ▲ 20 1 37,426
10:16:13 2,015 ▲ 15 1,953 37,425
10:16:13 2,015 ▲ 15 2,100 35,472
10:16:11 2,010 ▲ 10 2,840 33,372
10:13:05 2,010 ▲ 10 1,463 30,532
10:11:31 2,005 ▲ 5 415 29,069
10:11:13 2,005 ▲ 5 1,200 28,654
10:11:12 2,005 ▲ 5 1,000 27,454
10:10:26 2,000  0 70 26,454
10:09:27 2,005 ▲ 5 2 26,384
10:07:34 2,005 ▲ 5 50 26,382
10:07:01 2,005 ▲ 5 100 26,332
10:06:58 2,000  0 111 26,232
10:06:38 2,000  0 111 26,121
10:06:17 2,005 ▲ 5 500 26,010
10:01:24 2,005 ▲ 5 60 25,510
10:01:22 2,005 ▲ 5 201 25,450
10:00:08 2,010 ▲ 10 1 25,249
09:59:18 2,010 ▲ 10 10 25,248
09:57:11 2,010 ▲ 10 2 25,238
09:55:47 2,005 ▲ 5 1,255 25,236
09:55:47 2,000  0 1,694 23,981
09:55:43 2,000  0 3,000 22,287
09:48:34 2,000  0 99 19,287
09:45:46 2,005 ▲ 5 10 19,188
09:41:17 2,005 ▲ 5 5 19,178
09:29:26 2,005 ▲ 5 232 19,173
09:29:19 2,005 ▲ 5 1,000 18,941
09:28:59 2,005 ▲ 5 997 17,941
09:28:53 2,005 ▲ 5 3 16,944
09:28:05 2,005 ▲ 5 17 16,941
09:26:43 2,005 ▲ 5 3,983 16,924
09:26:20 2,005 ▲ 5 1,017 12,941
09:26:15 2,005 ▲ 5 1 11,924
09:24:08 2,000  0 176 11,923
09:22:58 2,000  0 1,327 11,747
09:21:26 2,005 ▲ 5 800 10,420
09:17:14 2,005 ▲ 5 37 9,620
09:17:09 2,005 ▲ 5 165 9,583
09:16:46 2,005 ▲ 5 250 9,418
09:15:37 2,005 ▲ 5 83 9,168
09:14:33 2,005 ▲ 5 50 9,085
09:12:38 2,000  0 1 9,035
09:12:34 2,000  0 30 9,034
09:11:29 2,000  0 4,500 9,004
09:09:21 2,000  0 241 4,504
09:08:53 2,000  0 2,052 4,263
09:08:53 1,995 ▼ 5 5 2,211
09:07:44 1,995 ▼ 5 668 2,206
09:07:02 1,995 ▼ 5 500 1,538
09:06:30 1,995 ▼ 5 27 1,038
09:06:28 1,995 ▼ 5 13 1,011
09:05:32 1,995 ▼ 5 160 998
09:05:08 1,995 ▼ 5 1 838
09:04:48 1,990 ▼ 10 145 837
09:03:46 1,990 ▼ 10 231 692
09:02:42 1,990 ▼ 10 1 461
09:01:57 1,975 ▼ 25 1 460
09:01:23 1,975 ▼ 25 16 459
09:00:40 1,975 ▼ 25 151 443
09:00:12 1,970 ▼ 30 292 292

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 2.26%
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.