대림B&Co
(005750) |
코스피
비금속광물
액면가 1,000원
|
 |
|
|
|
 08.04 15:59 |
|
|
|
|
|
| 8,320 (8,150) |
|
[시가/고가/저가] 8,250 / 8,350 / 8,080 |
| 전일비/등락률 |
▲ 170 (2.09%) |
매도호가/호가잔량 |
8,320 / 985 |
| 거래량/전일동시간대비 |
67,987 /▼ 36,471 |
매수호가/호가잔량 |
8,310 / 567 |
| 상한가/하한가 |
10,550 / 5,710 |
총매도/총매수잔량 |
7,804 / 2,998 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 21/08/04 |
8,320 |
▲ 170 |
8,352 |
8,611 |
42 |
67,943 |
73,227 |
| 21/08/03 |
8,150 |
▼ 130 |
8,392 |
8,635 |
33 |
104,838 |
83,573 |
| 21/08/02 |
8,280 |
▼ 130 |
8,496 |
8,685 |
33 |
66,126 |
106,547 |
| 21/07/30 |
8,410 |
▼ 190 |
8,520 |
8,719 |
42 |
81,863 |
132,106 |
| 21/07/29 |
8,600 |
▲ 80 |
8,600 |
8,765 |
42 |
45,367 |
150,878 |
| 21/07/28 |
8,520 |
▼ 150 |
8,648 |
8,761 |
33 |
119,670 |
177,442 |
| 21/07/27 |
8,670 |
▲ 270 |
8,718 |
8,725 |
42 |
219,707 |
254,343 |
| 21/07/26 |
8,400 |
▼ 410 |
8,706 |
8,680 |
42 |
193,925 |
265,847 |
| 21/07/23 |
8,810 |
▼ 30 |
8,696 |
8,651 |
42 |
175,722 |
264,931 |
| 21/07/22 |
8,840 |
▼ 30 |
8,682 |
8,593 |
42 |
178,186 |
262,622 |
| 21/07/21 |
8,870 |
▲ 260 |
8,684 |
8,530 |
50 |
504,175 |
256,362 |
| 21/07/20 |
8,610 |
▲ 260 |
8,646 |
8,471 |
42 |
277,229 |
204,133 |
| 21/07/19 |
8,350 |
▼ 390 |
8,692 |
8,432 |
42 |
189,341 |
201,168 |
| 21/07/16 |
8,740 |
▼ 110 |
8,814 |
8,398 |
50 |
164,180 |
260,013 |
| 21/07/15 |
8,850 |
▲ 170 |
8,798 |
8,348 |
58 |
146,887 |
284,107 |
| 21/07/14 |
8,680 |
▼ 160 |
8,758 |
8,291 |
50 |
243,029 |
334,267 |
| 21/07/13 |
8,840 |
▼ 120 |
8,782 |
8,245 |
58 |
262,401 |
393,022 |
| 21/07/12 |
8,960 |
▲ 300 |
8,844 |
8,191 |
67 |
483,566 |
782,295 |
| 21/07/09 |
8,660 |
▲ 10 |
8,844 |
8,142 |
58 |
284,651 |
833,639 |
| 21/07/08 |
8,650 |
▼ 150 |
8,980 |
8,107 |
50 |
397,688 |
2,005,285 |
| 21/07/07 |
8,800 |
▼ 350 |
8,954 |
8,077 |
58 |
536,803 |
2,908,441 |
| 21/07/06 |
9,150 |
▲ 190 |
8,754 |
8,045 |
58 |
2,208,769 |
2,810,924 |
| 21/07/05 |
8,960 |
▼ 380 |
8,478 |
7,983 |
58 |
740,285 |
2,377,248 |
| 21/07/02 |
9,340 |
▲ 820 |
8,250 |
7,929 |
58 |
6,142,880 |
2,248,428 |
| 21/07/01 |
8,520 |
▲ 720 |
7,912 |
7,843 |
58 |
4,913,467 |
1,027,152 |
| 21/06/30 |
7,800 |
▲ 30 |
7,722 |
7,794 |
50 |
49,216 |
57,878 |
| 21/06/29 |
7,770 |
▼ 50 |
7,700 |
7,776 |
50 |
40,392 |
63,857 |
| 21/06/28 |
7,820 |
▲ 170 |
7,714 |
7,736 |
50 |
96,186 |
67,590 |
| 21/06/25 |
7,650 |
▲ 80 |
7,684 |
7,698 |
42 |
36,500 |
65,174 |
| 21/06/24 |
7,570 |
▼ 120 |
7,702 |
7,663 |
42 |
67,094 |
71,670 |
| 21/06/23 |
7,690 |
▼ 150 |
7,728 |
7,639 |
50 |
79,114 |
66,524 |
| 21/06/22 |
7,840 |
▲ 170 |
7,744 |
7,599 |
58 |
59,055 |
61,690 |
| 21/06/21 |
7,670 |
▼ 70 |
7,726 |
7,539 |
58 |
84,109 |
75,848 |
| 21/06/18 |
7,740 |
▲ 40 |
7,788 |
7,489 |
67 |
68,977 |
84,406 |
| 21/06/17 |
7,700 |
▼ 70 |
7,832 |
7,450 |
67 |
41,363 |
91,292 |
| 21/06/16 |
7,770 |
▲ 20 |
7,904 |
7,424 |
67 |
54,944 |
107,868 |
| 21/06/15 |
7,750 |
▼ 230 |
7,980 |
7,395 |
67 |
129,848 |
159,214 |
| 21/06/14 |
7,980 |
▲ 20 |
8,012 |
7,364 |
67 |
126,898 |
256,944 |
| 21/06/11 |
7,960 |
▼ 100 |
7,994 |
7,329 |
67 |
103,405 |
291,354 |
| 21/06/10 |
8,060 |
▼ 90 |
7,926 |
7,297 |
75 |
124,246 |
302,060 |
| 21/06/09 |
8,150 |
▲ 240 |
7,820 |
7,267 |
75 |
311,675 |
324,638 |
| 21/06/08 |
7,910 |
▲ 20 |
7,680 |
7,246 |
67 |
618,494 |
394,233 |
| 21/06/07 |
7,890 |
▲ 270 |
7,492 |
7,234 |
58 |
298,950 |
280,645 |
|
|
|
