대림B&Co
(005750) |
코스피
비금속광물
액면가 1,000원
|
 |
|
|
|
 07.27 15:59 |
|
|
|
|
|
| 8,670 (8,400) |
|
[시가/고가/저가] 8,360 / 8,950 / 8,330 |
| 전일비/등락률 |
▲ 270 (3.21%) |
매도호가/호가잔량 |
8,680 / 2 |
| 거래량/전일동시간대비 |
219,275 /▲ 26,517 |
매수호가/호가잔량 |
8,670 / 239 |
| 상한가/하한가 |
10,900 / 5,880 |
총매도/총매수잔량 |
4,500 / 2,231 |
|
|
|
 |
종목: 대림B&Co(005750) |
| 날짜 |
종가 |
전일비 |
거래량 |
보유증감 |
보유주식수 |
지분율 |
매수가능수량 |
| 21.07.27 |
8,670 |
▲ 270 |
214,463 |
- |
- |
- |
- |
| 21.07.26 |
8,400 |
▼ 410 |
193,925 |
-18,742 |
393,069 |
2.36 % |
16,279,171 |
| 21.07.23 |
8,810 |
▼ 30 |
175,722 |
-2,375 |
411,811 |
2.47 % |
16,260,429 |
| 21.07.22 |
8,840 |
▼ 30 |
178,186 |
-41,037 |
414,186 |
2.48 % |
16,258,054 |
| 21.07.21 |
8,870 |
▲ 260 |
504,175 |
-9,848 |
455,223 |
2.73 % |
16,217,017 |
| 21.07.20 |
8,610 |
▲ 260 |
277,229 |
870 |
465,071 |
2.79 % |
16,207,169 |
| 21.07.19 |
8,350 |
▼ 390 |
189,341 |
-32,709 |
464,201 |
2.78 % |
16,208,039 |
| 21.07.16 |
8,740 |
▼ 110 |
164,180 |
-23,684 |
496,910 |
2.98 % |
16,175,330 |
| 21.07.15 |
8,850 |
▲ 170 |
146,887 |
-7,300 |
520,594 |
3.12 % |
16,151,646 |
| 21.07.14 |
8,680 |
▼ 160 |
243,029 |
-10,360 |
527,894 |
3.17 % |
16,144,346 |
| 21.07.13 |
8,840 |
▼ 120 |
262,401 |
-26,943 |
538,254 |
3.23 % |
16,133,986 |
| 21.07.12 |
8,960 |
▲ 300 |
483,566 |
5,029 |
565,197 |
3.39 % |
16,107,043 |
| 21.07.09 |
8,660 |
▲ 10 |
284,651 |
20,387 |
560,168 |
3.36 % |
16,112,072 |
| 21.07.08 |
8,650 |
▼ 150 |
397,688 |
17,735 |
539,781 |
3.24 % |
16,132,459 |
| 21.07.07 |
8,800 |
▼ 350 |
536,803 |
10,015 |
522,046 |
3.13 % |
16,150,194 |
| 21.07.06 |
9,150 |
▲ 190 |
2,208,769 |
-57,052 |
512,031 |
3.07 % |
16,160,209 |
| 21.07.05 |
8,960 |
▼ 380 |
740,285 |
-25,966 |
569,083 |
3.41 % |
16,103,157 |
| 21.07.02 |
9,340 |
▲ 820 |
6,142,880 |
-19,329 |
595,049 |
3.57 % |
16,077,191 |
| 21.07.01 |
8,520 |
▲ 720 |
4,913,467 |
-42,465 |
614,378 |
3.69 % |
16,057,862 |
| 21.06.30 |
7,800 |
▲ 30 |
49,216 |
-4,145 |
656,843 |
3.94 % |
16,015,397 |
| 21.06.29 |
7,770 |
▼ 50 |
40,392 |
-2,431 |
660,988 |
3.96 % |
16,011,252 |
| 21.06.28 |
7,820 |
▲ 170 |
96,186 |
17,331 |
663,419 |
3.98 % |
16,008,821 |
| 21.06.25 |
7,650 |
▲ 80 |
36,500 |
-902 |
646,088 |
3.88 % |
16,026,152 |
| 21.06.24 |
7,570 |
▼ 120 |
67,094 |
1,829 |
646,990 |
3.88 % |
16,025,250 |
| 21.06.23 |
7,690 |
▼ 150 |
79,114 |
-28,192 |
645,161 |
3.87 % |
16,027,079 |
| 21.06.22 |
7,840 |
▲ 170 |
59,055 |
-4,911 |
673,353 |
4.04 % |
15,998,887 |
| 21.06.21 |
7,670 |
▼ 70 |
84,109 |
-12,103 |
678,264 |
4.07 % |
15,993,976 |
| 21.06.18 |
7,740 |
▲ 40 |
68,977 |
-2,792 |
690,367 |
4.14 % |
15,981,873 |
| 21.06.17 |
7,700 |
▼ 70 |
41,363 |
-3,816 |
693,159 |
4.16 % |
15,979,081 |
| 21.06.16 |
7,770 |
▲ 20 |
54,944 |
6,020 |
696,975 |
4.18 % |
15,975,265 |
| 21.06.15 |
7,750 |
▼ 230 |
129,848 |
-1,417 |
690,955 |
4.14 % |
15,981,285 |
| 21.06.14 |
7,980 |
▲ 20 |
126,898 |
22,210 |
692,372 |
4.15 % |
15,979,868 |
| 21.06.11 |
7,960 |
▼ 100 |
103,405 |
-6,242 |
670,162 |
4.02 % |
16,002,078 |
| 21.06.10 |
8,060 |
▼ 90 |
124,246 |
-69 |
676,404 |
4.06 % |
15,995,836 |
| 21.06.09 |
8,150 |
▲ 240 |
311,675 |
17,600 |
676,473 |
4.06 % |
15,995,767 |
| 21.06.08 |
7,910 |
▲ 20 |
618,494 |
-36,708 |
658,873 |
3.95 % |
16,013,367 |
| 21.06.07 |
7,890 |
▲ 270 |
298,950 |
36,615 |
695,581 |
4.17 % |
15,976,659 |
| 21.06.04 |
7,620 |
▲ 90 |
156,937 |
12,355 |
658,966 |
3.95 % |
16,013,274 |
| 21.06.03 |
7,530 |
▲ 80 |
237,132 |
-14,715 |
646,611 |
3.88 % |
16,025,629 |
| 21.06.02 |
7,450 |
▲ 480 |
659,654 |
8,341 |
661,326 |
3.97 % |
16,010,914 |
| 21.06.01 |
6,970 |
▼ 80 |
50,551 |
-2,762 |
652,985 |
3.92 % |
16,019,255 |
|
|
|
