대림B&Co
(005750)
코스피
비금속광물
액면가 1,000원
  08.03 15:59

4,990 (5,110)   [시가/고가/저가] 5,090 / 5,110 / 4,950 
전일비/등락률 ▼ 120 (-2.35%) 매도호가/호가잔량 5,030 / 153
거래량/전일동시간대비 47,203 /▲ 8,711 매수호가/호가잔량 4,990 / 78
상한가/하한가 6,640 / 3,580 총매도/총매수잔량 4,541 / 5,788

매도잔량 호가 매수잔량
460 5,120 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
120 5,110
1,211 5,100
305 5,090
295 5,080
100 5,070
1,000 5,060
420 5,050
477 5,040
153 5,030
 
4,990 78
4,985 603
4,980 1,111
4,975 101
4,970 616
4,960 97
4,955 556
4,950 1,601
4,945 500
4,940 525
 
총매도잔량 순매수잔량 총매수잔량
4,541 1,247 5,788
시간외잔량 시간외잔량
884 0
 
대림B&Co 005750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,251.04 (+1.67)    FUTURE 299.20 (-0.15)   Basis: -0.26
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:17 4,990 ▼ 120 10 47,203
15:51:33 4,990 ▼ 120 1 47,193
15:51:24 4,990 ▼ 120 179 47,192
15:30:30 4,990 ▼ 120 2,426 47,013
15:19:47 4,995 ▼ 115 159 44,587
15:19:36 4,995 ▼ 115 1 44,428
15:19:36 5,040 ▼ 70 1 44,427
15:16:36 5,040 ▼ 70 1 44,426
15:16:36 5,000 ▼ 110 1 44,425
15:16:23 5,000 ▼ 110 100 44,424
15:16:23 5,010 ▼ 100 99 44,324
15:15:58 5,010 ▼ 100 1 44,225
15:13:35 5,040 ▼ 70 1 44,224
15:13:27 5,000 ▼ 110 200 44,223
15:12:21 5,040 ▼ 70 1 44,023
15:10:58 4,995 ▼ 115 20 44,022
15:10:58 5,000 ▼ 110 18 44,002
15:10:37 5,040 ▼ 70 1 43,984
15:10:04 5,000 ▼ 110 100 43,983
15:01:47 5,040 ▼ 70 10 43,883
15:00:25 5,040 ▼ 70 1 43,873
15:00:00 5,000 ▼ 110 32 43,872
15:00:00 5,010 ▼ 100 50 43,840
15:00:00 5,020 ▼ 90 100 43,790
15:00:00 5,030 ▼ 80 18 43,690
14:57:50 5,050 ▼ 60 150 43,672
14:55:32 5,050 ▼ 60 301 43,522
14:55:32 5,040 ▼ 70 485 43,221
14:55:32 5,030 ▼ 80 214 42,736
14:54:50 5,010 ▼ 100 300 42,522
14:46:47 4,980 ▼ 130 28 42,222
14:46:47 4,990 ▼ 120 44 42,170
14:46:47 4,985 ▼ 125 24 42,194
14:46:47 4,995 ▼ 115 1 42,126
14:40:57 5,000 ▼ 110 1 42,125
14:39:00 5,000 ▼ 110 5 42,124
14:36:16 5,000 ▼ 110 80 42,119
14:30:33 5,000 ▼ 110 35 42,039
14:26:25 5,000 ▼ 110 12 42,004
14:20:08 5,000 ▼ 110 1 41,992
14:19:47 4,990 ▼ 120 100 41,991
14:15:21 4,990 ▼ 120 115 41,891
14:12:11 5,040 ▼ 70 1 41,776
14:10:34 4,990 ▼ 120 5 41,775
14:10:34 4,995 ▼ 115 80 41,770
13:57:45 5,050 ▼ 60 1 41,690
13:53:34 4,995 ▼ 115 1 41,689
13:53:09 4,995 ▼ 115 1 41,688
13:53:08 5,050 ▼ 60 566 41,687
13:53:08 5,040 ▼ 70 85 41,121
13:53:08 5,030 ▼ 80 37 41,036
13:53:08 5,010 ▼ 100 312 40,999
13:52:10 5,000 ▼ 110 98 40,687
13:52:10 4,970 ▼ 140 51 40,589
13:52:10 4,965 ▼ 145 1 40,538
13:52:10 4,960 ▼ 150 50 40,537
13:50:26 4,960 ▼ 150 500 40,487
13:49:38 4,970 ▼ 140 250 39,987
13:49:38 4,965 ▼ 145 50 39,737
13:49:10 4,965 ▼ 145 1,000 39,687
13:49:10 4,970 ▼ 140 150 38,687
13:48:22 4,980 ▼ 130 1 38,537
13:46:55 4,980 ▼ 130 1 38,536
13:46:28 4,980 ▼ 130 1 38,535
13:46:05 5,010 ▼ 100 1 38,534
13:45:57 5,010 ▼ 100 1 38,533
13:45:49 4,980 ▼ 130 1 38,532
13:45:12 4,980 ▼ 130 1 38,531
13:43:14 5,010 ▼ 100 1 38,530
13:43:14 4,975 ▼ 135 1 38,529
13:41:25 4,975 ▼ 135 1 38,528
13:38:12 4,970 ▼ 140 1 38,527
13:37:47 4,965 ▼ 145 44 38,526
13:37:47 4,965 ▼ 145 158 38,482
13:37:27 4,950 ▼ 160 142 38,324
13:37:27 4,960 ▼ 150 739 38,182
13:37:27 4,965 ▼ 145 158 37,443
13:37:27 4,970 ▼ 140 200 37,285
13:37:27 4,975 ▼ 135 312 37,085
13:37:27 4,980 ▼ 130 186 36,773
13:37:27 4,995 ▼ 115 28 36,587
13:37:27 5,000 ▼ 110 135 36,559
13:35:29 5,000 ▼ 110 165 36,424
13:27:56 5,000 ▼ 110 30 36,259
13:22:15 5,000 ▼ 110 3 36,229
13:21:24 5,000 ▼ 110 1 36,226
13:17:33 5,000 ▼ 110 23 36,225
13:15:46 5,000 ▼ 110 644 36,202
13:08:55 5,000 ▼ 110 1 35,558
13:05:17 4,995 ▼ 115 10 35,557
12:59:14 4,995 ▼ 115 134 35,547
12:56:05 4,995 ▼ 115 1 35,413
12:54:32 4,980 ▼ 130 2 35,412
12:54:17 4,980 ▼ 130 100 35,410
12:53:41 4,975 ▼ 135 20 35,310
12:53:06 4,975 ▼ 135 400 35,290
12:52:49 4,975 ▼ 135 200 34,890
12:52:27 4,975 ▼ 135 500 34,690
12:52:13 4,975 ▼ 135 3 34,190
12:49:39 4,975 ▼ 135 1 34,187
12:49:30 4,975 ▼ 135 1 34,186
12:46:14 4,960 ▼ 150 8 34,185
12:44:46 4,965 ▼ 145 504 34,003
12:44:46 4,960 ▼ 150 174 34,177
12:44:46 4,970 ▼ 140 262 33,499
12:42:22 4,970 ▼ 140 90 33,237
12:40:12 4,980 ▼ 130 1 33,147
12:39:36 4,980 ▼ 130 9 33,146
12:37:46 4,980 ▼ 130 1 33,137
12:34:48 4,980 ▼ 130 1 33,136
12:34:38 4,970 ▼ 140 49 33,135
12:34:38 4,975 ▼ 135 1 33,086
12:33:06 4,980 ▼ 130 1 33,085
12:30:19 4,970 ▼ 140 399 33,084
12:29:31 4,970 ▼ 140 1 32,685
12:22:15 4,960 ▼ 150 200 32,684
12:20:30 4,960 ▼ 150 1 32,484
12:19:47 4,950 ▼ 160 1 32,483
12:19:19 4,950 ▼ 160 250 32,482
12:18:03 4,950 ▼ 160 251 32,232
12:15:11 4,950 ▼ 160 342 31,981
12:15:10 4,950 ▼ 160 292 31,639
12:15:10 4,955 ▼ 155 706 31,347
12:15:10 4,960 ▼ 150 160 30,641
12:12:51 4,970 ▼ 140 500 30,481
12:12:18 4,970 ▼ 140 99 29,981
12:11:44 4,970 ▼ 140 1 29,882
12:10:47 4,965 ▼ 145 600 29,881
12:09:32 4,965 ▼ 145 120 29,281
12:09:16 4,965 ▼ 145 5 29,161
12:08:39 4,965 ▼ 145 350 29,156
12:06:43 4,970 ▼ 140 50 28,806
12:06:36 4,970 ▼ 140 20 28,756
12:04:57 4,965 ▼ 145 50 28,736
12:04:06 4,970 ▼ 140 1 28,686
12:02:55 4,970 ▼ 140 1 28,685
12:01:35 4,970 ▼ 140 202 28,684
12:01:15 4,950 ▼ 160 47 28,482
12:01:15 4,950 ▼ 160 449 28,435
12:01:15 4,955 ▼ 155 723 27,986
12:01:15 4,960 ▼ 150 279 27,263
12:01:15 4,965 ▼ 145 245 26,984
12:01:15 4,970 ▼ 140 632 26,739
12:01:15 4,975 ▼ 135 262 26,107
12:01:15 4,980 ▼ 130 266 25,845
12:01:15 4,990 ▼ 120 3 25,579
11:56:30 4,990 ▼ 120 19 25,576
11:51:57 4,980 ▼ 130 10 25,557
11:48:13 4,980 ▼ 130 200 25,547
11:47:38 4,970 ▼ 140 1,165 25,347
11:47:38 4,980 ▼ 130 187 23,421
11:47:38 4,975 ▼ 135 761 24,182
11:47:38 4,985 ▼ 125 303 23,234
11:47:38 4,990 ▼ 120 1,074 22,931
11:47:38 4,995 ▼ 115 359 21,857
11:43:13 5,010 ▼ 100 1 21,498
11:42:33 5,000 ▼ 110 30 21,497
11:42:33 5,000 ▼ 110 171 21,467
11:39:26 5,000 ▼ 110 26 21,296
11:39:22 5,000 ▼ 110 103 21,270
11:39:22 5,010 ▼ 100 1 21,167
11:32:02 5,010 ▼ 100 1 21,166
11:31:07 5,000 ▼ 110 50 21,165
11:29:15 4,995 ▼ 115 200 21,115
11:24:55 4,995 ▼ 115 100 20,915
11:17:36 5,010 ▼ 100 1 20,815
11:17:05 5,000 ▼ 110 1 20,814
11:16:44 5,030 ▼ 80 1 20,813
11:16:44 4,995 ▼ 115 1 20,812
11:15:30 4,995 ▼ 115 200 20,811
11:14:22 4,985 ▼ 125 156 20,611
11:14:22 4,990 ▼ 120 715 20,455
11:14:22 5,000 ▼ 110 3 19,555
11:14:22 4,995 ▼ 115 185 19,740
11:14:22 5,010 ▼ 100 130 19,552
11:14:22 5,020 ▼ 90 311 19,422
11:10:27 5,030 ▼ 80 89 19,111
11:09:52 5,030 ▼ 80 491 19,022
11:09:01 5,030 ▼ 80 9 18,531
11:03:16 5,030 ▼ 80 27 18,522
11:00:17 5,040 ▼ 70 199 18,495
10:59:50 5,050 ▼ 60 65 18,296
10:58:28 5,050 ▼ 60 36 18,231
10:58:13 5,060 ▼ 50 200 18,195
10:54:50 5,080 ▼ 30 1 17,995
10:54:38 5,070 ▼ 40 1 17,994
10:54:38 5,060 ▼ 50 1 17,993
10:54:23 5,050 ▼ 60 199 17,992
10:53:56 5,040 ▼ 70 1 17,793
10:53:31 5,050 ▼ 60 1 17,792
10:47:49 5,050 ▼ 60 75 17,791
10:47:49 5,050 ▼ 60 199 17,716
10:47:49 5,040 ▼ 70 510 17,517
10:47:49 5,030 ▼ 80 1 17,007
10:47:49 5,020 ▼ 90 215 17,006
10:47:21 5,020 ▼ 90 85 16,791
10:47:08 5,020 ▼ 90 301 16,706
10:47:08 5,010 ▼ 100 114 16,405
10:43:55 4,995 ▼ 115 130 16,291
10:43:55 5,000 ▼ 110 300 16,161
10:41:23 5,010 ▼ 100 1 15,861
10:40:16 5,000 ▼ 110 90 15,860
10:40:16 5,000 ▼ 110 900 15,770
10:38:56 5,000 ▼ 110 5 14,870
10:37:53 5,000 ▼ 110 1 14,865
10:36:40 5,000 ▼ 110 1 14,864
10:36:32 4,995 ▼ 115 14 14,863
10:35:06 4,995 ▼ 115 1 14,849
10:34:56 4,995 ▼ 115 2 14,848
10:33:37 4,995 ▼ 115 3 14,846
10:33:30 4,995 ▼ 115 4 14,843
10:33:22 4,995 ▼ 115 3 14,839
10:33:14 4,995 ▼ 115 2 14,836
10:33:00 4,995 ▼ 115 1 14,834
10:32:54 4,995 ▼ 115 2 14,833
10:32:47 4,995 ▼ 115 3 14,831
10:32:40 4,995 ▼ 115 4 14,828
10:31:22 4,995 ▼ 115 1 14,824
10:31:07 4,985 ▼ 125 58 14,823
10:31:07 4,990 ▼ 120 41 14,765
10:30:35 4,995 ▼ 115 4 14,724
10:29:24 4,995 ▼ 115 31 14,720
10:28:39 4,995 ▼ 115 1 14,689
10:28:14 4,995 ▼ 115 4 14,688
10:28:00 4,995 ▼ 115 16 14,684
10:27:41 4,995 ▼ 115 1 14,668
10:26:24 4,995 ▼ 115 1 14,667
10:25:52 4,995 ▼ 115 1 14,666
10:25:35 4,995 ▼ 115 12 14,665
10:25:17 4,995 ▼ 115 50 14,653
10:25:10 4,995 ▼ 115 1 14,603
10:25:03 4,990 ▼ 120 17 14,602
10:25:02 4,990 ▼ 120 3 14,585
10:24:54 4,990 ▼ 120 16 14,582
10:24:45 4,990 ▼ 120 2 14,566
10:24:38 4,990 ▼ 120 110 14,564
10:24:07 4,990 ▼ 120 1 14,454
10:24:07 4,985 ▼ 125 99 14,453
10:23:12 4,985 ▼ 125 10 14,354
10:23:03 4,985 ▼ 125 20 14,344
10:22:43 4,985 ▼ 125 1 14,324
10:22:12 4,985 ▼ 125 20 14,323
10:20:15 4,990 ▼ 120 10 14,303
10:20:15 4,990 ▼ 120 91 14,293
10:19:04 4,990 ▼ 120 100 14,202
10:18:30 4,990 ▼ 120 9 14,102
10:15:19 4,990 ▼ 120 50 14,093
10:14:58 4,980 ▼ 130 95 14,043
10:13:49 4,980 ▼ 130 5 13,948
10:11:34 4,990 ▼ 120 1 13,943
10:10:59 4,980 ▼ 130 7 13,942
10:09:45 4,980 ▼ 130 50 13,935
10:09:23 4,980 ▼ 130 3 13,885
10:08:19 4,980 ▼ 130 40 13,882
10:08:11 4,990 ▼ 120 6 13,842
10:07:21 4,990 ▼ 120 1 13,836
10:07:08 4,970 ▼ 140 64 13,835
10:06:30 4,970 ▼ 140 200 13,771
10:06:12 4,970 ▼ 140 11 13,571
10:04:13 4,975 ▼ 135 102 13,560
10:03:06 4,980 ▼ 130 124 13,458
10:03:06 4,980 ▼ 130 9 13,334
10:02:52 4,985 ▼ 125 99 13,325
10:02:51 4,985 ▼ 125 264 13,226
10:02:34 4,990 ▼ 120 10 12,962
10:01:43 4,990 ▼ 120 516 12,952
10:01:26 5,010 ▼ 100 50 12,436
10:01:01 4,995 ▼ 115 40 12,386
09:59:32 5,010 ▼ 100 1 12,346
09:59:31 5,010 ▼ 100 1 12,345
09:59:30 5,010 ▼ 100 1 12,344
09:59:30 5,010 ▼ 100 1 12,343
09:59:29 5,010 ▼ 100 1 12,342
09:59:29 5,010 ▼ 100 1 12,341
09:59:28 5,010 ▼ 100 1 12,340
09:59:28 5,010 ▼ 100 1 12,339
09:59:27 5,000 ▼ 110 1 12,338
09:59:14 4,995 ▼ 115 300 12,337
09:58:51 4,995 ▼ 115 100 12,037
09:58:28 5,000 ▼ 110 25 11,937
09:57:53 5,010 ▼ 100 10 11,912
09:52:29 5,040 ▼ 70 1 11,902
09:51:53 5,000 ▼ 110 13 11,901
09:51:49 5,000 ▼ 110 1 11,888
09:51:49 5,000 ▼ 110 1 11,887
09:51:48 4,995 ▼ 115 50 11,886
09:51:39 4,995 ▼ 115 20 11,836
09:50:55 4,995 ▼ 115 42 11,816
09:50:47 5,000 ▼ 110 84 11,774
09:50:29 5,000 ▼ 110 250 11,690
09:48:30 5,000 ▼ 110 1,281 11,440
09:48:30 5,010 ▼ 100 19 10,159
09:48:25 5,010 ▼ 100 310 10,140
09:46:30 5,010 ▼ 100 100 9,830
09:44:20 5,010 ▼ 100 14 9,730
09:44:14 5,010 ▼ 100 50 9,716
09:33:14 5,000 ▼ 110 20 9,666
09:33:01 5,000 ▼ 110 138 9,646
09:33:01 5,010 ▼ 100 20 9,508
09:32:47 5,000 ▼ 110 992 9,488
09:32:47 5,010 ▼ 100 1,008 8,496
09:32:11 5,010 ▼ 100 1,478 6,916
09:32:11 5,020 ▼ 90 1,714 5,438
09:32:11 5,000 ▼ 110 572 7,488
09:32:11 5,030 ▼ 80 736 3,724
09:31:06 5,030 ▼ 80 134 2,988
09:31:06 5,030 ▼ 80 502 2,854
09:30:59 5,050 ▼ 60 1 2,352
09:30:38 5,050 ▼ 60 120 2,351
09:28:44 5,080 ▼ 30 2 2,231
09:26:51 5,080 ▼ 30 1 2,229
09:26:48 5,080 ▼ 30 1 2,228
09:24:35 5,050 ▼ 60 500 2,227
09:24:23 5,060 ▼ 50 44 1,727
09:23:51 5,060 ▼ 50 2 1,683
09:23:42 5,060 ▼ 50 25 1,681
09:23:23 5,060 ▼ 50 35 1,656
09:23:04 5,060 ▼ 50 20 1,621
09:21:47 5,060 ▼ 50 10 1,601
09:20:48 5,060 ▼ 50 373 1,591
09:20:22 5,050 ▼ 60 1 1,218
09:19:27 5,050 ▼ 60 20 1,217
09:19:19 5,060 ▼ 50 127 1,197
09:18:15 5,070 ▼ 40 63 1,070
09:17:48 5,080 ▼ 30 30 1,007
09:11:18 5,110  0 100 977
09:11:17 5,110  0 99 877
09:11:16 5,110  0 1 778
09:10:51 5,110  0 1 777
09:09:37 5,060 ▼ 50 24 776
09:09:37 5,070 ▼ 40 130 752
09:09:37 5,090 ▼ 20 22 622
09:07:41 5,110  0 2 600
09:05:59 5,110  0 1 598
09:04:07 5,090 ▼ 20 160 597
09:00:07 5,090 ▼ 20 437 437

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,251.04 ▲ 1.67 0.07%
코스닥 827.57 ▲ 12.27 1.50%
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.