대림B&Co
(005750)
코스피
비금속광물
액면가 1,000원
  11.27 15:59

5,780 (5,850)   [시가/고가/저가] 5,830 / 5,910 / 5,720 
전일비/등락률 ▼ 70 (-1.20%) 매도호가/호가잔량 5,780 / 7
거래량/전일동시간대비 43,462 /▼ 38,208 매수호가/호가잔량 5,770 / 3,100
상한가/하한가 7,600 / 4,100 총매도/총매수잔량 7,283 / 7,518

매도잔량 호가 매수잔량
403 5,880 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,450 5,870
201 5,860
2,915 5,850
1,041 5,840
400 5,830
686 5,820
36 5,810
144 5,790
7 5,780
 
5,770 3,100
5,760 161
5,750 1,000
5,740 12
5,730 764
5,720 1,043
5,710 32
5,700 1,272
5,690 12
5,680 122
 
총매도잔량 순매수잔량 총매수잔량
7,283 235 7,518
시간외잔량 시간외잔량
0 1
 
대림B&Co 005750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,633.45 (+7.54)    FUTURE 352.65 (+0.70)   Basis: -0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 5,780 ▼ 70 2,135 43,462
15:19:59 5,760 ▼ 90 1 41,327
15:19:55 5,760 ▼ 90 1 41,326
15:19:53 5,760 ▼ 90 4 41,325
15:19:46 5,760 ▼ 90 2 41,321
15:19:43 5,760 ▼ 90 1 41,319
15:19:41 5,760 ▼ 90 4 41,318
15:19:35 5,760 ▼ 90 4 41,314
15:19:29 5,760 ▼ 90 7 41,310
15:19:23 5,760 ▼ 90 6 41,303
15:19:18 5,760 ▼ 90 1 41,297
15:19:18 5,760 ▼ 90 168 41,296
15:19:17 5,750 ▼ 100 4 41,128
15:19:10 5,750 ▼ 100 2 41,124
15:19:10 5,760 ▼ 90 116 41,122
15:15:47 5,780 ▼ 70 1 41,006
15:15:14 5,770 ▼ 80 23 41,005
15:14:33 5,760 ▼ 90 5 40,982
15:14:23 5,760 ▼ 90 10 40,977
15:13:54 5,760 ▼ 90 1 40,967
15:13:47 5,760 ▼ 90 4 40,966
15:12:56 5,770 ▼ 80 7 40,962
15:12:45 5,770 ▼ 80 6 40,955
15:11:54 5,780 ▼ 70 100 40,949
15:09:11 5,800 ▼ 50 14 40,849
15:07:10 5,740 ▼ 110 287 40,835
15:07:10 5,750 ▼ 100 276 40,548
15:07:10 5,760 ▼ 90 100 40,272
15:07:10 5,770 ▼ 80 102 40,172
15:07:10 5,780 ▼ 70 50 40,070
15:07:10 5,790 ▼ 60 45 40,020
15:06:58 5,810 ▼ 40 10 39,975
15:06:15 5,810 ▼ 40 1 39,965
15:05:44 5,800 ▼ 50 1 39,964
15:05:43 5,800 ▼ 50 6 39,963
15:01:59 5,800 ▼ 50 1 39,957
15:01:40 5,780 ▼ 70 27 39,956
14:57:52 5,810 ▼ 40 50 39,929
14:57:27 5,810 ▼ 40 1 39,879
14:57:01 5,780 ▼ 70 45 39,878
14:56:05 5,790 ▼ 60 5 39,833
14:55:47 5,790 ▼ 60 130 39,828
14:55:30 5,810 ▼ 40 1 39,698
14:55:00 5,800 ▼ 50 10 39,627
14:55:00 5,790 ▼ 60 70 39,697
14:54:15 5,810 ▼ 40 1 39,617
14:52:46 5,800 ▼ 50 4 39,616
14:52:46 5,800 ▼ 50 3 39,612
14:51:34 5,820 ▼ 30 1 39,609
14:51:21 5,810 ▼ 40 1 39,608
14:51:20 5,810 ▼ 40 20 39,607
14:51:11 5,810 ▼ 40 6 39,587
14:50:58 5,810 ▼ 40 100 39,581
14:50:25 5,810 ▼ 40 2 39,481
14:50:21 5,810 ▼ 40 100 39,479
14:48:14 5,810 ▼ 40 1 39,379
14:47:48 5,780 ▼ 70 617 39,378
14:47:48 5,770 ▼ 80 335 38,761
14:47:32 5,760 ▼ 90 10 38,426
14:47:26 5,760 ▼ 90 20 38,416
14:45:01 5,720 ▼ 130 557 38,396
14:45:01 5,730 ▼ 120 1,372 37,839
14:45:01 5,740 ▼ 110 458 36,467
14:44:52 5,740 ▼ 110 2 36,009
14:44:51 5,750 ▼ 100 30 36,007
14:44:40 5,740 ▼ 110 472 35,977
14:44:40 5,740 ▼ 110 4 35,505
14:44:40 5,740 ▼ 110 60 35,501
14:44:25 5,740 ▼ 110 21 35,441
14:44:25 5,740 ▼ 110 53 35,420
14:44:25 5,740 ▼ 110 11 35,367
14:44:25 5,750 ▼ 100 172 35,356
14:44:25 5,750 ▼ 100 163 35,184
14:44:25 5,740 ▼ 110 4 35,021
14:44:25 5,750 ▼ 100 1,451 35,017
14:44:25 5,760 ▼ 90 1,828 30,050
14:44:25 5,750 ▼ 100 3,516 33,566
14:44:25 5,770 ▼ 80 1,453 28,222
14:44:03 5,780 ▼ 70 211 26,642
14:44:03 5,780 ▼ 70 127 26,769
14:44:03 5,780 ▼ 70 1,001 26,431
14:44:03 5,790 ▼ 60 1,030 25,430
14:44:03 5,800 ▼ 50 631 24,400
14:42:57 5,830 ▼ 20 1 23,769
14:36:19 5,800 ▼ 50 339 23,768
14:36:19 5,810 ▼ 40 100 23,429
14:30:13 5,830 ▼ 20 2,001 23,329
14:30:01 5,800 ▼ 50 300 21,328
14:26:58 5,800 ▼ 50 1 21,028
14:23:04 5,840 ▼ 10 1 21,027
14:23:00 5,800 ▼ 50 74 21,026
14:23:00 5,800 ▼ 50 526 20,952
14:22:17 5,800 ▼ 50 150 20,426
14:22:17 5,810 ▼ 40 150 20,276
14:22:17 5,840 ▼ 10 1 20,126
14:13:52 5,800 ▼ 50 32 20,125
14:13:52 5,810 ▼ 40 42 20,093
14:07:19 5,850  0 28 20,051
14:06:26 5,850  0 572 20,023
14:06:26 5,840 ▼ 10 1,159 19,451
14:06:26 5,830 ▼ 20 1,046 18,292
14:05:19 5,820 ▼ 30 10 17,246
14:05:04 5,810 ▼ 40 86 17,236
14:02:48 5,800 ▼ 50 180 17,150
14:01:30 5,800 ▼ 50 8 16,970
14:01:13 5,810 ▼ 40 69 16,962
14:01:13 5,810 ▼ 40 155 16,893
13:57:55 5,800 ▼ 50 100 16,738
13:57:45 5,810 ▼ 40 61 16,638
13:55:54 5,800 ▼ 50 86 16,577
13:55:54 5,800 ▼ 50 424 16,491
13:55:28 5,800 ▼ 50 89 16,067
13:55:28 5,810 ▼ 40 11 15,978
13:54:09 5,810 ▼ 40 49 15,967
13:54:09 5,820 ▼ 30 1 15,918
13:53:16 5,830 ▼ 20 408 15,917
13:53:10 5,830 ▼ 20 50 15,509
13:42:03 5,840 ▼ 10 100 15,459
13:41:48 5,830 ▼ 20 40 15,359
13:40:06 5,840 ▼ 10 980 15,319
13:40:05 5,840 ▼ 10 20 14,339
13:12:14 5,840 ▼ 10 183 14,319
13:11:39 5,850  0 99 14,136
13:11:39 5,850  0 128 14,037
12:59:18 5,860 ▲ 10 132 13,909
12:51:44 5,850  0 1 13,777
12:49:53 5,860 ▲ 10 2 13,776
12:42:57 5,860 ▲ 10 1 13,774
12:39:26 5,850  0 101 13,773
12:36:12 5,850  0 2 13,672
12:36:06 5,840 ▼ 10 1 13,670
12:29:13 5,870 ▲ 20 2 13,669
12:26:44 5,860 ▲ 10 1 13,667
12:26:33 5,850  0 97 13,666
12:25:50 5,840 ▼ 10 100 13,569
12:23:23 5,840 ▼ 10 1 13,469
12:10:21 5,880 ▲ 30 40 13,468
12:07:46 5,880 ▲ 30 1 13,428
12:05:52 5,870 ▲ 20 65 13,427
11:59:11 5,870 ▲ 20 4 13,362
11:46:36 5,870 ▲ 20 1 13,358
11:45:43 5,860 ▲ 10 100 13,357
11:43:00 5,860 ▲ 10 2 13,257
11:39:38 5,860 ▲ 10 33 13,255
11:34:24 5,860 ▲ 10 2 13,222
11:24:41 5,850  0 37 13,220
11:17:42 5,850  0 1 13,183
11:14:54 5,860 ▲ 10 296 13,182
11:14:54 5,860 ▲ 10 4 12,886
11:14:17 5,870 ▲ 20 3 12,882
11:10:42 5,860 ▲ 10 1 12,879
11:09:38 5,870 ▲ 20 1 12,878
11:05:45 5,870 ▲ 20 1 12,877
11:05:44 5,860 ▲ 10 1 12,876
11:03:46 5,880 ▲ 30 500 12,875
10:48:44 5,880 ▲ 30 2 12,375
10:47:54 5,870 ▲ 20 309 12,373
10:47:54 5,870 ▲ 20 115 12,064
10:47:41 5,870 ▲ 20 85 11,949
10:34:59 5,870 ▲ 20 1 11,864
10:34:49 5,830 ▼ 20 1 11,863
10:34:48 5,830 ▼ 20 53 11,862
10:33:53 5,830 ▼ 20 5 11,809
10:33:31 5,830 ▼ 20 30 11,804
10:31:01 5,860 ▲ 10 2 11,774
10:30:42 5,840 ▼ 10 20 11,772
10:27:06 5,830 ▼ 20 52 11,752
10:25:49 5,830 ▼ 20 1 11,700
10:24:59 5,820 ▼ 30 2 11,699
10:24:44 5,800 ▼ 50 13 11,697
10:24:44 5,800 ▼ 50 2 11,684
10:22:51 5,800 ▼ 50 1 11,682
10:21:10 5,810 ▼ 40 1 11,681
10:20:45 5,800 ▼ 50 32 11,680
10:19:36 5,790 ▼ 60 20 11,648
10:19:35 5,780 ▼ 70 53 11,628
10:19:34 5,760 ▼ 90 247 11,575
10:19:34 5,770 ▼ 80 3,064 11,328
10:19:34 5,790 ▼ 60 403 8,264
10:19:34 5,800 ▼ 50 402 7,861
10:19:34 5,830 ▼ 20 839 7,459
10:19:34 5,840 ▼ 10 1 6,620
10:19:34 5,850  0 844 6,619
10:14:54 5,850  0 33 5,775
10:11:36 5,850  0 1 5,742
10:07:15 5,860 ▲ 10 169 5,741
10:07:15 5,860 ▲ 10 31 5,572
10:06:18 5,860 ▲ 10 100 5,541
10:02:10 5,890 ▲ 40 1 5,441
10:00:22 5,870 ▲ 20 593 5,440
10:00:22 5,870 ▲ 20 396 4,847
10:00:22 5,880 ▲ 30 11 4,451
09:58:10 5,880 ▲ 30 99 4,440
09:54:04 5,880 ▲ 30 1 4,341
09:47:02 5,880 ▲ 30 1 4,340
09:45:55 5,870 ▲ 20 1 4,339
09:43:48 5,870 ▲ 20 99 4,338
09:43:48 5,880 ▲ 30 1 4,239
09:40:03 5,890 ▲ 40 3 4,238
09:39:46 5,890 ▲ 40 2 4,235
09:39:41 5,890 ▲ 40 1 4,233
09:39:01 5,870 ▲ 20 7 4,232
09:37:37 5,870 ▲ 20 100 4,225
09:37:05 5,870 ▲ 20 219 4,125
09:37:05 5,880 ▲ 30 1 3,906
09:34:37 5,890 ▲ 40 1 3,905
09:34:27 5,890 ▲ 40 1 3,904
09:33:46 5,890 ▲ 40 1 3,903
09:33:31 5,880 ▲ 30 176 3,902
09:33:30 5,880 ▲ 30 51 3,726
09:29:56 5,870 ▲ 20 99 3,675
09:29:46 5,840 ▼ 10 504 3,576
09:29:46 5,840 ▼ 10 155 3,072
09:28:39 5,870 ▲ 20 1 2,917
09:27:56 5,870 ▲ 20 1 2,916
09:24:56 5,840 ▼ 10 89 2,915
09:24:55 5,840 ▼ 10 66 2,826
09:24:55 5,840 ▼ 10 20 2,760
09:24:55 5,850  0 185 2,740
09:24:55 5,870 ▲ 20 100 2,505
09:24:55 5,860 ▲ 10 50 2,555
09:24:55 5,880 ▲ 30 79 2,405
09:21:07 5,880 ▲ 30 21 2,326
09:18:54 5,870 ▲ 20 198 2,305
09:18:54 5,870 ▲ 20 102 2,107
09:11:50 5,870 ▲ 20 212 2,005
09:11:48 5,870 ▲ 20 88 1,793
09:09:26 5,870 ▲ 20 1 1,705
09:08:19 5,860 ▲ 10 1 1,704
09:05:50 5,890 ▲ 40 300 1,703
09:05:20 5,890 ▲ 40 1 1,403
09:05:11 5,890 ▲ 40 10 1,402
09:04:08 5,900 ▲ 50 175 1,392
09:03:38 5,910 ▲ 60 19 1,217
09:03:38 5,890 ▲ 40 43 1,194
09:03:38 5,900 ▲ 50 4 1,198
09:03:38 5,880 ▲ 30 3 1,151
09:03:38 5,870 ▲ 20 4 1,148
09:03:38 5,860 ▲ 10 27 1,144
09:02:06 5,860 ▲ 10 1 1,117
09:00:58 5,850  0 85 1,116
09:00:41 5,850  0 1 1,031
09:00:26 5,850  0 415 1,030
09:00:26 5,840 ▼ 10 85 615
09:00:13 5,830 ▼ 20 530 530

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,633.45 ▲ 7.54 0.29%
코스닥 885.56 ▲ 11.03 1.26%
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.