대림B&Co
(005750)
코스피
비금속광물
액면가 1,000원
  11.29 15:59

4,340 (4,340)   [시가/고가/저가] 4,285 / 4,350 / 4,255 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 4,345 / 32
거래량/전일동시간대비 29,276 /▼ 49,767 매수호가/호가잔량 4,340 / 2,206
상한가/하한가 5,640 / 3,040 총매도/총매수잔량 3,030 / 3,779

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
110 4,475 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
139 4,470
635 4,450
89 4,435
915 4,430
100 4,415
410 4,400
218 4,365
382 4,350
32 4,345
 
4,340 2,206
4,315 112
4,310 105
4,305 10
4,300 141
4,295 134
4,290 233
4,285 466
4,280 109
4,275 263
 
총매도잔량 순매수잔량 총매수잔량
3,030 749 3,779
시간외잔량 시간외잔량
0 509
 
대림B&Co 005750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,433.39 (+25.12)    FUTURE 315.70 (+2.80)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:03 4,340  0 31 29,276
15:30:30 4,340  0 661 29,245
15:19:45 4,340  0 700 28,584
15:17:58 4,340  0 119 27,884
15:16:09 4,345 ▲ 5 89 27,765
15:16:09 4,345 ▲ 5 3 27,676
15:14:57 4,340  0 1 27,673
15:13:31 4,340  0 1 27,672
15:12:13 4,350 ▲ 10 60 27,671
15:11:33 4,350 ▲ 10 100 27,611
15:10:44 4,350 ▲ 10 44 27,511
15:10:32 4,350 ▲ 10 40 27,467
15:10:06 4,350 ▲ 10 5 27,427
15:09:55 4,350 ▲ 10 100 27,422
15:09:49 4,350 ▲ 10 144 27,322
15:09:37 4,350 ▲ 10 1 27,178
15:09:14 4,340  0 478 27,177
15:09:07 4,340  0 1 26,699
15:08:51 4,330 ▼ 10 88 26,698
15:08:19 4,320 ▼ 20 1,900 26,610
15:06:55 4,320 ▼ 20 121 24,710
15:06:51 4,315 ▼ 25 4 24,589
15:05:47 4,320 ▼ 20 5 24,585
15:04:36 4,315 ▼ 25 100 24,580
15:04:17 4,315 ▼ 25 23 24,480
15:00:02 4,315 ▼ 25 1 24,457
14:56:03 4,315 ▼ 25 1 24,456
14:56:03 4,315 ▼ 25 3 24,455
14:56:03 4,315 ▼ 25 10 24,452
14:56:00 4,315 ▼ 25 32 24,442
14:55:51 4,315 ▼ 25 64 24,410
14:55:37 4,315 ▼ 25 9 24,346
14:55:20 4,300 ▼ 40 1,786 24,337
14:55:20 4,305 ▼ 35 214 22,551
14:51:32 4,315 ▼ 25 1 22,337
14:50:03 4,300 ▼ 40 1,560 22,336
14:47:26 4,300 ▼ 40 30 20,776
14:42:09 4,300 ▼ 40 189 20,746
14:42:09 4,305 ▼ 35 11 20,557
14:41:46 4,315 ▼ 25 5 20,546
14:39:53 4,300 ▼ 40 189 20,541
14:39:53 4,305 ▼ 35 11 20,352
14:34:53 4,305 ▼ 35 1 20,341
14:34:30 4,310 ▼ 30 150 20,340
14:34:25 4,310 ▼ 30 1 20,190
14:34:02 4,315 ▼ 25 1 20,189
14:33:53 4,315 ▼ 25 1 20,188
14:31:24 4,300 ▼ 40 300 20,187
14:29:20 4,300 ▼ 40 27 19,887
14:29:20 4,300 ▼ 40 151 19,860
14:29:09 4,295 ▼ 45 1 19,709
14:28:36 4,295 ▼ 45 2,490 19,708
14:28:36 4,300 ▼ 40 265 17,218
14:28:33 4,300 ▼ 40 1 16,953
14:28:27 4,300 ▼ 40 1 16,952
14:27:49 4,300 ▼ 40 300 16,951
14:27:13 4,305 ▼ 35 3 16,651
14:26:58 4,305 ▼ 35 1 16,648
14:26:49 4,305 ▼ 35 1 16,647
14:26:28 4,305 ▼ 35 12 16,646
14:26:24 4,300 ▼ 40 2 16,634
14:26:15 4,300 ▼ 40 10 16,632
14:26:08 4,300 ▼ 40 1 16,622
14:25:36 4,300 ▼ 40 319 16,621
14:25:28 4,300 ▼ 40 1 16,302
14:25:27 4,305 ▼ 35 37 16,301
14:23:15 4,305 ▼ 35 1 16,264
14:23:09 4,305 ▼ 35 2 16,263
14:22:03 4,305 ▼ 35 3 16,261
14:21:15 4,305 ▼ 35 3 16,258
14:21:15 4,310 ▼ 30 100 16,255
14:18:03 4,305 ▼ 35 1 16,155
14:17:06 4,310 ▼ 30 10 16,154
14:16:56 4,310 ▼ 30 10 16,144
14:16:20 4,310 ▼ 30 30 16,134
14:11:57 4,305 ▼ 35 1 16,104
14:00:38 4,305 ▼ 35 6 16,103
13:59:02 4,305 ▼ 35 5 16,097
13:58:18 4,305 ▼ 35 38 16,092
13:58:18 4,305 ▼ 35 289 16,054
13:58:18 4,305 ▼ 35 100 15,765
13:58:12 4,305 ▼ 35 109 15,665
13:57:28 4,310 ▼ 30 10 15,556
13:54:58 4,305 ▼ 35 1 15,546
13:54:09 4,310 ▼ 30 23 15,545
13:54:09 4,310 ▼ 30 5 15,522
13:53:58 4,310 ▼ 30 248 15,517
13:53:58 4,310 ▼ 30 100 15,269
13:53:06 4,300 ▼ 40 422 15,169
13:52:47 4,305 ▼ 35 513 14,747
13:52:17 4,310 ▼ 30 124 14,234
13:50:08 4,310 ▼ 30 6 14,110
13:47:09 4,305 ▼ 35 292 14,104
13:47:09 4,310 ▼ 30 132 13,812
13:47:09 4,315 ▼ 25 101 13,680
13:47:09 4,320 ▼ 20 475 13,579
13:46:06 4,320 ▼ 20 11 13,104
13:41:53 4,325 ▼ 15 10 13,093
13:37:56 4,325 ▼ 15 5 13,083
13:37:49 4,325 ▼ 15 9 13,078
13:26:03 4,320 ▼ 20 3 13,069
13:25:27 4,320 ▼ 20 3 13,066
13:24:18 4,320 ▼ 20 3 13,063
13:24:18 4,325 ▼ 15 100 13,060
13:19:32 4,325 ▼ 15 1 12,960
13:19:01 4,320 ▼ 20 15 12,959
13:13:00 4,320 ▼ 20 4 12,944
13:12:02 4,320 ▼ 20 4 12,940
13:12:02 4,325 ▼ 15 10 12,936
13:11:25 4,325 ▼ 15 100 12,926
13:01:04 4,325 ▼ 15 149 12,826
12:58:06 4,325 ▼ 15 5 12,677
12:57:03 4,325 ▼ 15 6 12,672
12:56:54 4,325 ▼ 15 150 12,666
12:55:32 4,325 ▼ 15 18 12,516
12:53:18 4,325 ▼ 15 3 12,498
12:52:50 4,325 ▼ 15 20 12,495
12:41:00 4,325 ▼ 15 1 12,475
12:40:29 4,330 ▼ 10 23 12,474
12:39:28 4,330 ▼ 10 1 12,451
12:39:20 4,325 ▼ 15 10 12,450
12:30:06 4,325 ▼ 15 4 12,440
12:28:54 4,330 ▼ 10 123 12,436
12:23:14 4,335 ▼ 5 2 12,313
12:22:09 4,335 ▼ 5 10 12,311
12:13:42 4,335 ▼ 5 20 12,301
12:11:58 4,335 ▼ 5 100 12,281
12:11:18 4,330 ▼ 10 6 12,181
12:10:58 4,330 ▼ 10 2 12,175
12:10:58 4,330 ▼ 10 50 12,173
12:10:57 4,330 ▼ 10 4 12,123
12:10:34 4,330 ▼ 10 110 12,119
12:04:12 4,330 ▼ 10 1 12,009
12:02:29 4,330 ▼ 10 51 12,008
12:00:50 4,335 ▼ 5 230 11,957
11:57:55 4,335 ▼ 5 4 11,727
11:48:27 4,330 ▼ 10 1 11,723
11:48:21 4,330 ▼ 10 4 11,722
11:47:12 4,330 ▼ 10 4 11,718
11:46:12 4,330 ▼ 10 132 11,714
11:31:18 4,335 ▼ 5 1 11,582
11:31:06 4,335 ▼ 5 2 11,581
11:31:00 4,330 ▼ 10 11 11,579
11:30:06 4,330 ▼ 10 1 11,568
11:30:03 4,330 ▼ 10 10 11,567
11:29:48 4,330 ▼ 10 10 11,557
11:29:48 4,330 ▼ 10 281 11,547
11:26:13 4,330 ▼ 10 1 11,266
11:19:21 4,335 ▼ 5 99 11,265
11:14:42 4,335 ▼ 5 5 11,166
11:13:17 4,335 ▼ 5 1 11,161
11:13:14 4,335 ▼ 5 1 11,160
11:07:30 4,335 ▼ 5 1 11,159
11:05:53 4,335 ▼ 5 3 11,158
11:04:12 4,330 ▼ 10 8 11,155
11:03:06 4,330 ▼ 10 14 11,147
11:02:47 4,330 ▼ 10 8 11,133
11:02:47 4,330 ▼ 10 200 11,125
11:02:15 4,330 ▼ 10 12 10,925
11:01:43 4,330 ▼ 10 6 10,913
11:01:42 4,330 ▼ 10 167 10,907
11:00:13 4,330 ▼ 10 175 10,740
10:53:57 4,325 ▼ 15 12 10,565
10:52:07 4,325 ▼ 15 1 10,553
10:48:01 4,330 ▼ 10 1 10,552
10:45:14 4,325 ▼ 15 18 10,551
10:43:19 4,325 ▼ 15 29 10,533
10:42:13 4,330 ▼ 10 421 10,504
10:42:09 4,330 ▼ 10 1 10,083
10:42:00 4,330 ▼ 10 8 10,082
10:41:39 4,330 ▼ 10 21 10,074
10:41:15 4,330 ▼ 10 1 10,053
10:41:09 4,330 ▼ 10 7 10,052
10:41:09 4,330 ▼ 10 200 10,045
10:40:03 4,330 ▼ 10 9 9,845
10:39:00 4,330 ▼ 10 9 9,836
10:38:57 4,330 ▼ 10 30 9,827
10:38:43 4,330 ▼ 10 8 9,797
10:38:43 4,330 ▼ 10 201 9,789
10:37:54 4,335 ▼ 5 18 9,588
10:28:53 4,340  0 15 9,570
10:23:52 4,340  0 1 9,555
10:21:52 4,340  0 1 9,554
10:18:06 4,335 ▼ 5 8 9,553
10:17:24 4,335 ▼ 5 5 9,545
10:16:21 4,335 ▼ 5 5 9,540
10:15:06 4,335 ▼ 5 5 9,535
10:14:15 4,335 ▼ 5 1 9,530
10:14:04 4,335 ▼ 5 5 9,529
10:13:21 4,335 ▼ 5 5 9,524
10:12:20 4,335 ▼ 5 5 9,519
10:12:20 4,335 ▼ 5 38 9,514
10:11:12 4,335 ▼ 5 5 9,476
10:10:09 4,335 ▼ 5 169 9,471
10:08:10 4,340  0 31 9,302
10:07:18 4,340  0 1 9,271
10:07:18 4,340  0 38 9,270
10:07:01 4,340  0 40 9,232
10:05:18 4,340  0 2 9,192
10:01:38 4,350 ▲ 10 1 9,190
10:01:32 4,350 ▲ 10 1 9,189
10:01:09 4,345 ▲ 5 3 9,188
10:00:06 4,345 ▲ 5 9 9,185
10:00:06 4,345 ▲ 5 6 9,176
09:57:27 4,350 ▲ 10 2 9,170
09:56:06 4,345 ▲ 5 14 9,168
09:54:55 4,350 ▲ 10 1 9,154
09:54:50 4,350 ▲ 10 1 9,153
09:54:50 4,345 ▲ 5 11 9,152
09:54:44 4,345 ▲ 5 1 9,141
09:54:38 4,345 ▲ 5 1 9,140
09:54:34 4,345 ▲ 5 2 9,139
09:53:46 4,340  0 388 9,137
09:53:27 4,340  0 1 8,749
09:53:22 4,340  0 2 8,748
09:52:15 4,340  0 42 8,746
09:49:28 4,340  0 138 8,704
09:49:28 4,335 ▼ 5 162 8,566
09:46:33 4,335 ▼ 5 10 8,404
09:42:14 4,335 ▼ 5 20 8,394
09:41:54 4,335 ▼ 5 19 8,374
09:41:54 4,330 ▼ 10 1 8,355
09:39:39 4,325 ▼ 15 1 8,354
09:34:49 4,330 ▼ 10 15 8,353
09:34:03 4,330 ▼ 10 2 8,338
09:34:00 4,330 ▼ 10 58 8,336
09:33:54 4,325 ▼ 15 1 8,278
09:33:51 4,330 ▼ 10 10 8,277
09:33:00 4,325 ▼ 15 2 8,267
09:32:00 4,325 ▼ 15 2 8,265
09:31:23 4,330 ▼ 10 1 8,263
09:31:09 4,325 ▼ 15 72 8,262
09:30:28 4,325 ▼ 15 1 8,190
09:29:39 4,280 ▼ 60 10 8,189
09:28:59 4,280 ▼ 60 684 8,179
09:28:59 4,280 ▼ 60 348 7,495
09:28:59 4,280 ▼ 60 500 7,147
09:28:38 4,280 ▼ 60 50 6,647
09:27:04 4,280 ▼ 60 418 6,597
09:26:04 4,275 ▼ 65 622 6,179
09:25:34 4,275 ▼ 65 7 5,557
09:25:33 4,275 ▼ 65 340 5,550
09:25:33 4,270 ▼ 70 60 5,210
09:25:07 4,255 ▼ 85 482 5,150
09:25:07 4,260 ▼ 80 18 4,668
09:25:05 4,265 ▼ 75 54 4,650
09:24:45 4,265 ▼ 75 395 4,596
09:24:45 4,265 ▼ 75 51 4,201
09:24:09 4,270 ▼ 70 6 4,150
09:24:02 4,265 ▼ 75 50 4,144
09:23:32 4,270 ▼ 70 800 4,094
09:23:28 4,270 ▼ 70 10 3,294
09:22:43 4,270 ▼ 70 3 3,284
09:22:34 4,275 ▼ 65 1 3,281
09:22:26 4,270 ▼ 70 3 3,280
09:22:23 4,260 ▼ 80 500 3,277
09:22:01 4,270 ▼ 70 500 2,777
09:21:18 4,270 ▼ 70 500 2,277
09:21:10 4,275 ▼ 65 30 1,777
09:20:09 4,285 ▼ 55 10 1,747
09:20:01 4,280 ▼ 60 51 1,737
09:19:56 4,280 ▼ 60 700 1,686
09:19:37 4,275 ▼ 65 3 986
09:19:33 4,275 ▼ 65 97 983
09:19:05 4,280 ▼ 60 69 886
09:18:17 4,285 ▼ 55 84 817
09:17:16 4,285 ▼ 55 119 733
09:17:16 4,295 ▼ 45 1 593
09:17:16 4,290 ▼ 50 21 614
09:17:16 4,300 ▼ 40 1 592
09:12:02 4,285 ▼ 55 10 591
09:10:20 4,285 ▼ 55 35 581
09:09:34 4,285 ▼ 55 77 546
09:05:51 4,300 ▼ 40 8 469
09:05:49 4,300 ▼ 40 2 461
09:05:15 4,300 ▼ 40 4 459
09:04:59 4,300 ▼ 40 2 455
09:04:27 4,300 ▼ 40 1 453
09:04:21 4,300 ▼ 40 1 452
09:04:18 4,300 ▼ 40 2 451
09:04:15 4,300 ▼ 40 1 449
09:04:12 4,295 ▼ 45 3 448
09:04:11 4,295 ▼ 45 201 445
09:03:54 4,280 ▼ 60 1 244
09:02:52 4,255 ▼ 85 86 243
09:02:52 4,260 ▼ 80 5 157
09:02:36 4,285 ▼ 55 4 152
09:00:58 4,285 ▼ 55 38 148
09:00:24 4,285 ▼ 55 3 110
09:00:22 4,285 ▼ 55 107 107

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.29 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,433.39 ▲ 25.12 1.04%
코스닥 727.54 ▲ 9.64 1.34%
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.