대림B&Co
(005750)
코스피
비금속광물
액면가 1,000원
  01.18 15:59

7,800 (8,020)   [시가/고가/저가] 8,020 / 8,060 / 7,680 
전일비/등락률 ▼ 220 (-2.74%) 매도호가/호가잔량 7,800 / 134
거래량/전일동시간대비 123,985 /▼ 49,109 매수호가/호가잔량 7,790 / 500
상한가/하한가 10,400 / 5,620 총매도/총매수잔량 1,978 / 8,881

매도잔량 호가 매수잔량
94 7,890 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
35 7,880
228 7,870
220 7,860
171 7,850
715 7,840
189 7,830
80 7,820
112 7,810
134 7,800
 
7,790 500
7,780 530
7,770 1,002
7,760 1,097
7,750 33
7,740 20
7,730 1,253
7,720 1,000
7,710 1,196
7,700 2,250
 
총매도잔량 순매수잔량 총매수잔량
1,978 6,903 8,881
시간외잔량 시간외잔량
71 0
 
대림B&Co 005750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,864.24 (-25.86)    FUTURE 380.65 (-3.65)   Basis: -0.36
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:54 7,800 ▼ 220 20 123,985
15:54:29 7,800 ▼ 220 3 123,965
15:40:00 7,800 ▼ 220 2 123,962
15:30:17 7,800 ▼ 220 1,053 123,960
15:19:58 7,800 ▼ 220 1 122,907
15:19:57 7,800 ▼ 220 1 122,906
15:19:57 7,800 ▼ 220 29 122,905
15:19:56 7,810 ▼ 210 1 122,876
15:19:52 7,810 ▼ 210 1 122,875
15:19:49 7,810 ▼ 210 1 122,874
15:19:43 7,790 ▼ 230 41 122,760
15:19:43 7,800 ▼ 220 113 122,873
15:19:43 7,770 ▼ 250 66 122,719
15:19:39 7,760 ▼ 260 103 122,653
15:19:39 7,760 ▼ 260 1 122,550
15:19:36 7,760 ▼ 260 1 122,549
15:19:33 7,730 ▼ 290 48 122,548
15:19:28 7,760 ▼ 260 1 122,500
15:19:24 7,760 ▼ 260 10 122,499
15:19:21 7,760 ▼ 260 1 122,489
15:19:12 7,760 ▼ 260 10 122,488
15:19:09 7,740 ▼ 280 1 122,478
15:19:02 7,730 ▼ 290 192 122,477
15:18:59 7,730 ▼ 290 8 122,285
15:18:57 7,760 ▼ 260 1 122,277
15:18:57 7,730 ▼ 290 9 122,276
15:18:53 7,730 ▼ 290 9 122,267
15:18:50 7,730 ▼ 290 8 122,258
15:18:43 7,760 ▼ 260 1 122,250
15:18:43 7,730 ▼ 290 125 122,249
15:18:43 7,760 ▼ 260 851 122,124
15:18:43 7,740 ▼ 280 750 119,874
15:18:43 7,750 ▼ 270 1,399 121,273
15:18:13 7,740 ▼ 280 1 119,124
15:17:14 7,750 ▼ 270 1 119,123
15:16:32 7,710 ▼ 310 1 119,122
15:15:50 7,750 ▼ 270 14 119,121
15:15:40 7,750 ▼ 270 2 119,107
15:15:33 7,750 ▼ 270 2 119,105
15:11:54 7,760 ▼ 260 52 119,103
15:11:51 7,760 ▼ 260 4 119,051
15:11:20 7,720 ▼ 300 85 117,974
15:11:20 7,710 ▼ 310 1,073 119,047
15:11:20 7,730 ▼ 290 42 117,889
15:11:14 7,770 ▼ 250 4 117,847
15:10:50 7,770 ▼ 250 1 117,843
15:10:45 7,770 ▼ 250 2 117,842
15:10:40 7,770 ▼ 250 1 117,840
15:10:32 7,770 ▼ 250 29 117,839
15:10:16 7,780 ▼ 240 10 117,810
15:09:59 7,790 ▼ 230 3 117,800
15:09:45 7,770 ▼ 250 1 117,797
15:09:45 7,790 ▼ 230 2 117,796
15:09:39 7,770 ▼ 250 37 117,794
15:09:07 7,770 ▼ 250 22 117,757
15:09:02 7,770 ▼ 250 5 117,735
15:09:02 7,750 ▼ 270 34 117,730
15:07:50 7,750 ▼ 270 2 117,696
15:07:26 7,750 ▼ 270 33 117,694
15:07:13 7,750 ▼ 270 3 117,661
15:07:04 7,730 ▼ 290 46 117,658
15:07:02 7,730 ▼ 290 1 117,612
15:05:47 7,730 ▼ 290 1 117,611
15:04:12 7,740 ▼ 280 1 117,610
15:03:45 7,740 ▼ 280 22 117,609
15:03:01 7,750 ▼ 270 19 117,587
15:01:28 7,750 ▼ 270 10 117,568
15:01:13 7,750 ▼ 270 5 117,558
15:01:12 7,750 ▼ 270 1 117,553
14:59:39 7,750 ▼ 270 1 117,552
14:59:32 7,720 ▼ 300 297 117,551
14:58:29 7,720 ▼ 300 100 117,254
14:58:17 7,710 ▼ 310 100 117,154
14:57:51 7,720 ▼ 300 1 117,054
14:57:10 7,710 ▼ 310 30 117,053
14:56:07 7,720 ▼ 300 1 117,023
14:55:53 7,720 ▼ 300 1 117,022
14:55:18 7,710 ▼ 310 231 117,021
14:55:12 7,710 ▼ 310 43 116,790
14:54:48 7,710 ▼ 310 282 116,747
14:54:04 7,710 ▼ 310 300 116,465
14:53:43 7,710 ▼ 310 500 116,165
14:53:21 7,720 ▼ 300 71 115,665
14:53:16 7,720 ▼ 300 8 115,594
14:53:15 7,720 ▼ 300 171 115,586
14:51:22 7,730 ▼ 290 20 115,415
14:51:06 7,720 ▼ 300 120 115,395
14:50:52 7,750 ▼ 270 1 115,275
14:50:48 7,730 ▼ 290 308 114,471
14:50:48 7,720 ▼ 300 803 115,274
14:50:06 7,750 ▼ 270 10 114,163
14:49:41 7,730 ▼ 290 634 114,153
14:48:51 7,730 ▼ 290 64 113,519
14:44:51 7,730 ▼ 290 58 113,455
14:44:19 7,750 ▼ 270 5 113,397
14:44:18 7,730 ▼ 290 190 113,392
14:43:48 7,740 ▼ 280 1,046 113,202
14:43:48 7,750 ▼ 270 443 112,156
14:43:04 7,770 ▼ 250 5 111,713
14:40:56 7,750 ▼ 270 47 111,708
14:40:56 7,760 ▼ 260 53 111,661
14:39:36 7,760 ▼ 260 7 111,608
14:39:22 7,760 ▼ 260 23 111,601
14:39:13 7,770 ▼ 250 10 111,578
14:39:01 7,780 ▼ 240 1 111,568
14:38:55 7,770 ▼ 250 8 111,567
14:37:02 7,770 ▼ 250 33 111,559
14:34:47 7,760 ▼ 260 198 111,526
14:34:34 7,770 ▼ 250 4 111,328
14:34:29 7,770 ▼ 250 15 111,324
14:34:29 7,770 ▼ 250 63 111,309
14:34:29 7,770 ▼ 250 20 111,246
14:33:26 7,780 ▼ 240 65 111,226
14:31:08 7,790 ▼ 230 10 111,161
14:30:55 7,790 ▼ 230 10 111,151
14:30:26 7,780 ▼ 240 56 111,141
14:29:59 7,780 ▼ 240 1 111,085
14:29:06 7,780 ▼ 240 5 111,084
14:28:54 7,780 ▼ 240 1 111,079
14:28:23 7,780 ▼ 240 1 111,078
14:26:47 7,780 ▼ 240 15 111,077
14:25:52 7,790 ▼ 230 33 111,062
14:25:41 7,780 ▼ 240 5 111,029
14:25:41 7,780 ▼ 240 131 111,024
14:24:03 7,780 ▼ 240 1 110,893
14:23:57 7,780 ▼ 240 1 110,892
14:23:20 7,750 ▼ 270 70 110,891
14:23:20 7,760 ▼ 260 202 110,821
14:23:20 7,770 ▼ 250 28 110,619
14:22:34 7,790 ▼ 230 1 110,591
14:22:31 7,790 ▼ 230 1 110,590
14:22:21 7,790 ▼ 230 20 110,589
14:21:33 7,800 ▼ 220 1 110,569
14:21:24 7,780 ▼ 240 37 110,568
14:20:19 7,800 ▼ 220 1 110,531
14:20:18 7,800 ▼ 220 2 110,530
14:19:23 7,780 ▼ 240 1 110,528
14:19:23 7,780 ▼ 240 27 110,527
14:19:10 7,800 ▼ 220 1 110,500
14:18:56 7,790 ▼ 230 1 110,499
14:18:16 7,790 ▼ 230 2 110,498
14:16:09 7,800 ▼ 220 1 110,496
14:15:52 7,800 ▼ 220 1 110,495
14:15:45 7,800 ▼ 220 11 110,494
14:15:20 7,790 ▼ 230 6 110,483
14:12:28 7,800 ▼ 220 10 110,477
14:12:22 7,800 ▼ 220 1 110,467
14:12:16 7,780 ▼ 240 73 110,466
14:12:13 7,780 ▼ 240 1 110,393
14:11:58 7,770 ▼ 250 73 110,392
14:11:56 7,770 ▼ 250 12 110,319
14:11:25 7,760 ▼ 260 138 110,307
14:09:57 7,760 ▼ 260 1 110,169
14:09:33 7,750 ▼ 270 7 110,168
14:08:55 7,750 ▼ 270 481 110,161
14:08:25 7,760 ▼ 260 11 109,680
14:07:39 7,760 ▼ 260 1 109,669
14:07:10 7,750 ▼ 270 297 109,668
14:07:02 7,740 ▼ 280 87 109,371
14:06:52 7,740 ▼ 280 13 109,284
14:05:46 7,730 ▼ 290 14 109,271
14:03:12 7,740 ▼ 280 137 109,257
14:03:12 7,740 ▼ 280 76 109,114
14:03:12 7,740 ▼ 280 6 109,120
14:02:56 7,740 ▼ 280 10 109,038
14:02:48 7,750 ▼ 270 2 109,028
14:02:38 7,750 ▼ 270 11 109,026
14:02:03 7,760 ▼ 260 10 109,015
14:02:02 7,760 ▼ 260 10 109,005
14:01:49 7,760 ▼ 260 1 108,995
14:01:43 7,760 ▼ 260 1 108,994
14:01:32 7,760 ▼ 260 1 108,993
14:00:46 7,770 ▼ 250 4 108,992
14:00:03 7,770 ▼ 250 1 108,988
14:00:00 7,770 ▼ 250 10 108,987
13:59:43 7,770 ▼ 250 1 108,977
13:59:39 7,770 ▼ 250 1 108,976
13:59:31 7,770 ▼ 250 1 108,975
13:59:03 7,770 ▼ 250 1 108,974
13:58:57 7,770 ▼ 250 5 108,973
13:58:57 7,750 ▼ 270 4 108,968
13:58:45 7,750 ▼ 270 1 108,964
13:58:37 7,740 ▼ 280 10 108,963
13:58:33 7,750 ▼ 270 1 108,953
13:58:30 7,750 ▼ 270 1 108,952
13:58:22 7,750 ▼ 270 1 108,951
13:58:20 7,750 ▼ 270 4 108,950
13:58:17 7,750 ▼ 270 3 108,946
13:58:11 7,740 ▼ 280 196 108,943
13:58:00 7,740 ▼ 280 1 108,747
13:57:49 7,730 ▼ 290 6 108,746
13:57:49 7,730 ▼ 290 4 108,740
13:57:36 7,740 ▼ 280 1 108,736
13:57:24 7,740 ▼ 280 1 108,735
13:57:19 7,740 ▼ 280 1 108,734
13:56:51 7,740 ▼ 280 1 108,733
13:56:41 7,730 ▼ 290 200 108,732
13:56:03 7,730 ▼ 290 1 108,532
13:55:01 7,690 ▼ 330 41 108,145
13:55:01 7,680 ▼ 340 386 108,531
13:55:01 7,700 ▼ 320 779 108,104
13:53:03 7,710 ▼ 310 67 107,192
13:53:03 7,700 ▼ 320 133 107,325
13:52:53 7,710 ▼ 310 34 107,125
13:52:47 7,710 ▼ 310 100 107,091
13:52:19 7,700 ▼ 320 6 106,991
13:51:40 7,700 ▼ 320 1 106,985
13:50:29 7,710 ▼ 310 66 106,984
13:50:03 7,710 ▼ 310 1 106,918
13:49:11 7,710 ▼ 310 63 106,917
13:49:04 7,720 ▼ 300 32 106,854
13:48:57 7,730 ▼ 290 1 106,822
13:48:52 7,730 ▼ 290 1 106,821
13:48:47 7,730 ▼ 290 1 106,820
13:47:44 7,730 ▼ 290 1 106,819
13:47:24 7,730 ▼ 290 1 106,818
13:47:13 7,730 ▼ 290 1 106,817
13:46:35 7,730 ▼ 290 1 106,816
13:46:30 7,730 ▼ 290 1 106,815
13:46:26 7,730 ▼ 290 1 106,814
13:46:18 7,730 ▼ 290 1 106,813
13:46:08 7,730 ▼ 290 1 106,812
13:46:02 7,720 ▼ 300 3 106,811
13:46:02 7,720 ▼ 300 18 106,808
13:45:36 7,720 ▼ 300 23 106,790
13:45:25 7,720 ▼ 300 25 106,767
13:43:46 7,720 ▼ 300 5 106,742
13:43:26 7,720 ▼ 300 1 106,737
13:43:00 7,720 ▼ 300 1 106,736
13:42:59 7,700 ▼ 320 40 106,735
13:42:52 7,700 ▼ 320 10 106,695
13:42:42 7,720 ▼ 300 1 106,685
13:42:29 7,700 ▼ 320 70 106,684
13:42:15 7,700 ▼ 320 1,500 106,614
13:42:13 7,700 ▼ 320 4 105,114
13:42:13 7,700 ▼ 320 4,450 105,110
13:42:06 7,700 ▼ 320 8 100,660
13:42:06 7,710 ▼ 310 132 100,652
13:42:03 7,710 ▼ 310 88 100,520
13:41:47 7,710 ▼ 310 300 100,432
13:41:21 7,710 ▼ 310 1,326 100,132
13:40:06 7,710 ▼ 310 10 98,806
13:40:06 7,710 ▼ 310 140 98,796
13:39:07 7,710 ▼ 310 128 98,656
13:39:07 7,720 ▼ 300 6 98,528
13:38:44 7,730 ▼ 290 1 98,522
13:37:53 7,730 ▼ 290 1 98,521
13:37:46 7,720 ▼ 300 300 98,520
13:37:44 7,720 ▼ 300 10 98,220
13:36:59 7,720 ▼ 300 5 98,210
13:36:42 7,720 ▼ 300 2 98,205
13:36:39 7,720 ▼ 300 30 98,203
13:36:28 7,720 ▼ 300 4 98,173
13:36:15 7,720 ▼ 300 1 98,169
13:36:09 7,720 ▼ 300 10 98,168
13:36:09 7,720 ▼ 300 1,232 98,158
13:34:24 7,730 ▼ 290 20 96,926
13:34:18 7,730 ▼ 290 9 96,906
13:34:18 7,730 ▼ 290 4 96,897
13:34:14 7,730 ▼ 290 2 96,893
13:34:09 7,730 ▼ 290 4 96,891
13:34:04 7,730 ▼ 290 4 96,887
13:33:43 7,730 ▼ 290 20 96,883
13:33:43 7,730 ▼ 290 16 96,863
13:33:19 7,740 ▼ 280 1 96,847
13:30:28 7,740 ▼ 280 11 96,846
13:30:20 7,740 ▼ 280 77 96,835
13:30:20 7,740 ▼ 280 21 96,758
13:30:10 7,740 ▼ 280 391 96,737
13:29:02 7,730 ▼ 290 292 96,346
13:29:02 7,730 ▼ 290 243 96,054
13:28:48 7,730 ▼ 290 100 95,811
13:28:47 7,730 ▼ 290 99 95,711
13:28:26 7,730 ▼ 290 50 95,612
13:27:43 7,730 ▼ 290 100 95,562
13:26:30 7,740 ▼ 280 298 95,462
13:25:19 7,740 ▼ 280 31 95,164
13:25:17 7,740 ▼ 280 100 95,133
13:25:16 7,740 ▼ 280 100 95,033
13:25:16 7,740 ▼ 280 100 94,933
13:25:15 7,740 ▼ 280 100 94,833
13:25:06 7,730 ▼ 290 228 94,733
13:24:58 7,730 ▼ 290 272 94,505
13:24:55 7,730 ▼ 290 1,562 94,233
13:24:55 7,740 ▼ 280 13 92,671
13:23:16 7,740 ▼ 280 17 92,658
13:22:47 7,730 ▼ 290 130 92,641
13:22:37 7,740 ▼ 280 10 92,511
13:21:46 7,730 ▼ 290 10 92,501
13:21:41 7,740 ▼ 280 323 92,491
13:18:57 7,780 ▼ 240 3 92,168
13:18:57 7,770 ▼ 250 5 92,165
13:18:57 7,750 ▼ 270 14 92,160
13:17:56 7,740 ▼ 280 4 92,146
13:17:21 7,740 ▼ 280 200 92,142
13:17:05 7,750 ▼ 270 2 91,942
13:16:45 7,750 ▼ 270 11 91,940
13:15:11 7,750 ▼ 270 1 91,929
13:13:48 7,750 ▼ 270 1 91,928
13:12:18 7,740 ▼ 280 1 91,927
13:12:07 7,750 ▼ 270 1 91,926
13:12:06 7,740 ▼ 280 1,000 91,925
13:11:01 7,740 ▼ 280 545 90,925
13:11:01 7,750 ▼ 270 1,455 90,380
13:10:14 7,750 ▼ 270 1 88,925
13:08:53 7,750 ▼ 270 200 88,924
13:08:23 7,750 ▼ 270 135 88,724
13:08:09 7,750 ▼ 270 464 88,589
13:08:09 7,760 ▼ 260 166 88,125
13:06:08 7,750 ▼ 270 19 87,959
13:05:38 7,760 ▼ 260 105 87,940
13:05:21 7,760 ▼ 260 10 87,835
13:04:29 7,760 ▼ 260 1 87,825
13:04:24 7,770 ▼ 250 1 87,824
13:04:18 7,760 ▼ 260 2 87,823
13:02:55 7,770 ▼ 250 9 87,821
12:59:49 7,770 ▼ 250 1 87,812
12:59:05 7,750 ▼ 270 2 87,811
12:57:53 7,750 ▼ 270 5 87,809
12:57:03 7,750 ▼ 270 1 87,804
12:56:31 7,740 ▼ 280 5 87,803
12:56:27 7,770 ▼ 250 100 87,798
12:56:09 7,740 ▼ 280 301 87,698
12:56:09 7,750 ▼ 270 589 87,397
12:55:56 7,750 ▼ 270 411 86,808
12:54:37 7,750 ▼ 270 198 86,397
12:54:31 7,750 ▼ 270 1 86,199
12:54:17 7,750 ▼ 270 600 86,198
12:54:01 7,760 ▼ 260 2 85,598
12:53:40 7,750 ▼ 270 100 85,596
12:53:28 7,760 ▼ 260 3 85,496
12:52:40 7,750 ▼ 270 500 85,493
12:51:59 7,750 ▼ 270 10 84,993
12:51:52 7,750 ▼ 270 60 84,983
12:51:49 7,750 ▼ 270 52 84,923
12:51:49 7,750 ▼ 270 3,222 84,871
12:51:45 7,750 ▼ 270 1,109 81,649
12:51:45 7,760 ▼ 260 2 80,540
12:51:41 7,760 ▼ 260 23 80,538
12:51:41 7,760 ▼ 260 2,222 80,515
12:51:07 7,770 ▼ 250 1,139 78,293
12:50:57 7,770 ▼ 250 1,009 77,154
12:50:29 7,770 ▼ 250 2,058 76,145
12:50:29 7,770 ▼ 250 1,241 74,087
12:50:27 7,780 ▼ 240 1,953 72,846
12:48:37 7,780 ▼ 240 50 70,893
12:46:59 7,790 ▼ 230 11 70,843
12:46:59 7,790 ▼ 230 8 70,832
12:46:41 7,790 ▼ 230 2 70,824
12:46:39 7,790 ▼ 230 173 70,822
12:46:39 7,790 ▼ 230 8 70,649
12:46:27 7,790 ▼ 230 2 70,641
12:45:28 7,800 ▼ 220 4 70,639
12:44:23 7,790 ▼ 230 429 70,635
12:42:14 7,790 ▼ 230 1 70,206
12:41:37 7,810 ▼ 210 1 70,205
12:41:37 7,810 ▼ 210 7 70,204
12:39:03 7,790 ▼ 230 879 70,197
12:38:56 7,780 ▼ 240 2 69,318
12:38:42 7,780 ▼ 240 5 69,316
12:38:29 7,780 ▼ 240 2 69,311
12:38:18 7,780 ▼ 240 1 69,309
12:38:14 7,780 ▼ 240 100 69,308
12:38:08 7,780 ▼ 240 1,700 69,208
12:37:34 7,790 ▼ 230 2 67,508
12:36:54 7,780 ▼ 240 1,402 67,506
12:36:49 7,790 ▼ 230 74 66,104
12:36:48 7,790 ▼ 230 226 66,030
12:36:44 7,790 ▼ 230 2 65,804
12:36:41 7,790 ▼ 230 3 65,802
12:34:57 7,790 ▼ 230 1 65,799
12:34:53 7,790 ▼ 230 1 65,798
12:33:26 7,780 ▼ 240 1,709 65,797
12:33:19 7,780 ▼ 240 44 64,088
12:33:19 7,780 ▼ 240 78 64,044
12:32:32 7,790 ▼ 230 1,892 63,966
12:32:06 7,800 ▼ 220 1 62,074
12:32:04 7,790 ▼ 230 182 62,073
12:31:45 7,790 ▼ 230 80 61,891
12:30:02 7,790 ▼ 230 43 61,811
12:26:08 7,810 ▼ 210 1 61,768
12:24:28 7,790 ▼ 230 684 61,767
12:23:03 7,800 ▼ 220 718 61,083
12:23:03 7,800 ▼ 220 600 60,365
12:14:23 7,810 ▼ 210 1 59,765
12:14:14 7,810 ▼ 210 10 59,764
12:13:12 7,820 ▼ 200 10 59,754
12:10:24 7,790 ▼ 230 7 59,744
12:08:51 7,790 ▼ 230 30 59,737
12:07:28 7,790 ▼ 230 324 59,707
12:07:28 7,800 ▼ 220 16 59,383
12:07:17 7,810 ▼ 210 2 59,367
12:07:10 7,810 ▼ 210 10 59,365
12:04:55 7,810 ▼ 210 1 59,355
12:04:23 7,800 ▼ 220 215 59,354
12:04:05 7,810 ▼ 210 1 59,139
12:03:39 7,820 ▼ 200 1 59,138
12:03:27 7,810 ▼ 210 10 59,137
12:00:33 7,800 ▼ 220 2 59,127
12:00:31 7,800 ▼ 220 10 59,125
11:59:00 7,790 ▼ 230 2 59,115
11:58:11 7,790 ▼ 230 500 59,113
11:57:24 7,790 ▼ 230 11 58,613
11:56:22 7,800 ▼ 220 214 58,602
11:56:08 7,810 ▼ 210 32 58,388
11:52:45 7,810 ▼ 210 2 58,356
11:51:54 7,820 ▼ 200 1 58,354
11:51:39 7,820 ▼ 200 1 58,353
11:51:28 7,800 ▼ 220 2 58,352
11:51:27 7,800 ▼ 220 10 58,350
11:51:11 7,800 ▼ 220 2 58,340
11:50:26 7,820 ▼ 200 1 58,338
11:50:08 7,820 ▼ 200 1 58,337
11:50:07 7,790 ▼ 230 31 58,336
11:50:07 7,800 ▼ 220 19 58,305
11:49:49 7,820 ▼ 200 4 58,286
11:49:49 7,810 ▼ 210 2 58,282
11:49:30 7,810 ▼ 210 4 58,280
11:49:29 7,790 ▼ 230 231 58,276
11:49:29 7,800 ▼ 220 81 58,045
11:49:28 7,800 ▼ 220 1,519 57,964
11:49:18 7,790 ▼ 230 22 56,445
11:47:27 7,780 ▼ 240 2 56,423
11:46:14 7,790 ▼ 230 85 56,421
11:43:43 7,800 ▼ 220 11 56,336
11:42:26 7,800 ▼ 220 3 56,325
11:42:26 7,790 ▼ 230 9 56,322
11:39:04 7,800 ▼ 220 2 56,313
11:33:58 7,800 ▼ 220 1 56,311
11:32:36 7,790 ▼ 230 11 56,310
11:32:14 7,780 ▼ 240 573 56,299
11:30:53 7,780 ▼ 240 100 55,726
11:28:31 7,770 ▼ 250 900 55,626
11:28:00 7,780 ▼ 240 75 54,726
11:27:40 7,780 ▼ 240 200 54,651
11:27:35 7,780 ▼ 240 64 54,451
11:27:32 7,780 ▼ 240 200 54,387
11:26:30 7,780 ▼ 240 108 54,187
11:26:01 7,780 ▼ 240 1,422 54,079
11:25:48 7,780 ▼ 240 100 52,657
11:25:19 7,780 ▼ 240 500 52,557
11:25:11 7,780 ▼ 240 20 52,057
11:25:02 7,780 ▼ 240 15 52,037
11:24:18 7,780 ▼ 240 15 52,022
11:23:50 7,780 ▼ 240 20 52,007
11:23:34 7,780 ▼ 240 150 51,987
11:23:24 7,800 ▼ 220 1 51,837
11:23:16 7,780 ▼ 240 31 51,836
11:22:59 7,780 ▼ 240 434 51,805
11:21:17 7,780 ▼ 240 690 51,371
11:20:42 7,780 ▼ 240 645 50,681
11:20:42 7,780 ▼ 240 100 50,036
11:20:32 7,790 ▼ 230 1 49,936
11:20:10 7,790 ▼ 230 2 49,935
11:19:47 7,800 ▼ 220 2 49,933
11:19:38 7,790 ▼ 230 105 49,931
11:19:38 7,790 ▼ 230 1,671 49,826
11:19:38 7,790 ▼ 230 100 48,155
11:19:27 7,790 ▼ 230 317 48,055
11:19:27 7,790 ▼ 230 50 47,738
11:19:23 7,790 ▼ 230 106 47,688
11:19:00 7,800 ▼ 220 489 47,582
11:18:37 7,810 ▼ 210 1 47,093
11:18:19 7,810 ▼ 210 4 47,092
11:17:57 7,810 ▼ 210 1 47,088
11:17:37 7,810 ▼ 210 13 47,087
11:17:32 7,820 ▼ 200 575 47,074
11:17:32 7,820 ▼ 200 324 46,499
11:15:58 7,830 ▼ 190 3 46,175
11:12:22 7,830 ▼ 190 1 46,172
11:10:45 7,820 ▼ 200 3 46,171
11:09:41 7,820 ▼ 200 63 46,168
11:09:18 7,820 ▼ 200 250 46,105
11:09:01 7,820 ▼ 200 400 45,855
11:08:39 7,830 ▼ 190 11 45,455
11:08:07 7,820 ▼ 200 426 45,444
11:07:10 7,810 ▼ 210 5 45,018
11:06:31 7,810 ▼ 210 7 45,013
11:06:23 7,810 ▼ 210 11 45,006
11:06:21 7,800 ▼ 220 1 44,995
11:06:04 7,800 ▼ 220 168 44,994
11:05:46 7,800 ▼ 220 250 44,826
11:04:27 7,800 ▼ 220 89 44,576
11:03:50 7,800 ▼ 220 34 44,487
11:03:34 7,800 ▼ 220 137 44,453
11:03:34 7,800 ▼ 220 100 44,316
11:03:33 7,800 ▼ 220 82 44,216
11:03:33 7,810 ▼ 210 18 44,134
11:03:16 7,800 ▼ 220 1 44,116
11:03:16 7,800 ▼ 220 250 44,115
11:03:16 7,810 ▼ 210 50 43,865
11:03:05 7,800 ▼ 220 1,869 43,815
11:03:05 7,810 ▼ 210 505 41,946
11:03:05 7,820 ▼ 200 122 41,441
11:03:03 7,830 ▼ 190 42 41,319
11:02:59 7,830 ▼ 190 2 41,277
11:01:51 7,830 ▼ 190 35 41,275
11:01:27 7,830 ▼ 190 122 41,240
10:59:24 7,830 ▼ 190 17 41,118
10:59:09 7,830 ▼ 190 3 41,101

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,864.24 ▼ 25.86 -0.89%
코스닥 943.94 ▼ 13.96 -1.46%
종목편집  새로고침 

(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.