대림B&Co
(005750)
코스피
비금속광물
액면가 1,000원
  10.15 15:59

7,510 (6,830)   [시가/고가/저가] 6,900 / 8,100 / 6,790 
전일비/등락률 ▲ 680 (9.96%) 매도호가/호가잔량 7,520 / 713
거래량/전일동시간대비 320,661 /▲ 295,755 매수호가/호가잔량 7,510 / 368
상한가/하한가 8,870 / 4,790 총매도/총매수잔량 5,538 / 1,762

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

매도잔량 호가 매수잔량
108 7,610 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,440 7,600
850 7,590
444 7,580
621 7,570
209 7,560
325 7,550
5 7,540
823 7,530
713 7,520
 
7,510 368
7,500 191
7,490 184
7,480 137
7,470 2
7,460 501
7,450 148
7,440 103
7,430 17
7,420 111
 
총매도잔량 순매수잔량 총매수잔량
5,538 -3,776 1,762
시간외잔량 시간외잔량
0 763
 
대림B&Co 005750
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 3,015.06 (+26.42)    FUTURE 394.60 (0.00)   Basis: 1.41
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:41:23 7,510 ▲ 680 10 320,661
15:40:56 7,510 ▲ 680 20 320,651
15:40:00 7,510 ▲ 680 5 320,631
15:30:30 7,510 ▲ 680 4,126 320,626
15:19:49 7,530 ▲ 700 200 316,500
15:18:37 7,560 ▲ 730 1 316,300
15:18:30 7,560 ▲ 730 66 316,299
15:18:28 7,530 ▲ 700 12 316,233
15:18:26 7,570 ▲ 740 1 316,221
15:18:00 7,560 ▲ 730 53 316,220
15:18:00 7,560 ▲ 730 1 316,167
15:17:57 7,520 ▲ 690 142 316,166
15:17:57 7,520 ▲ 690 358 316,024
15:17:34 7,520 ▲ 690 92 315,666
15:17:34 7,530 ▲ 700 44 315,574
15:17:34 7,540 ▲ 710 74 315,530
15:17:24 7,560 ▲ 730 1 315,456
15:17:09 7,560 ▲ 730 148 315,455
15:17:00 7,560 ▲ 730 40 315,307
15:16:56 7,560 ▲ 730 66 315,267
15:16:30 7,560 ▲ 730 53 315,201
15:15:22 7,560 ▲ 730 85 315,148
15:15:21 7,560 ▲ 730 108 315,063
15:14:59 7,560 ▲ 730 53 314,955
15:14:57 7,560 ▲ 730 87 314,902
15:14:30 7,560 ▲ 730 10 314,815
15:14:13 7,560 ▲ 730 66 314,805
15:13:48 7,560 ▲ 730 66 314,739
15:13:37 7,560 ▲ 730 20 314,673
15:13:29 7,560 ▲ 730 54 314,653
15:13:07 7,560 ▲ 730 115 314,599
15:13:07 7,520 ▲ 690 1 314,484
15:12:55 7,520 ▲ 690 10 314,483
15:12:54 7,560 ▲ 730 87 314,473
15:12:41 7,510 ▲ 680 215 314,386
15:12:33 7,510 ▲ 680 33 314,171
15:12:33 7,520 ▲ 690 47 314,138
15:12:33 7,540 ▲ 710 21 314,091
15:12:30 7,560 ▲ 730 1 314,070
15:12:15 7,550 ▲ 720 91 313,759
15:12:15 7,550 ▲ 720 310 314,069
15:12:15 7,550 ▲ 720 326 313,668
15:12:15 7,550 ▲ 720 65 313,342
15:11:58 7,550 ▲ 720 53 313,277
15:11:42 7,550 ▲ 720 1 313,224
15:11:05 7,520 ▲ 690 5 313,223
15:10:52 7,540 ▲ 710 71 313,218
15:10:52 7,540 ▲ 710 16 313,147
15:10:47 7,540 ▲ 710 45 313,131
15:10:42 7,540 ▲ 710 21 313,086
15:10:28 7,540 ▲ 710 111 313,065
15:10:28 7,540 ▲ 710 53 312,954
15:09:30 7,510 ▲ 680 1 312,901
15:09:25 7,510 ▲ 680 226 312,900
15:09:25 7,520 ▲ 690 230 312,674
15:09:25 7,530 ▲ 700 22 312,444
15:09:10 7,540 ▲ 710 222 312,422
15:09:10 7,540 ▲ 710 78 312,200
15:09:09 7,540 ▲ 710 66 312,122
15:08:57 7,540 ▲ 710 54 312,056
15:08:53 7,540 ▲ 710 22 312,002
15:08:49 7,550 ▲ 720 87 311,980
15:08:46 7,550 ▲ 720 140 311,893
15:08:19 7,540 ▲ 710 25 311,753
15:08:01 7,550 ▲ 720 12 311,728
15:07:43 7,550 ▲ 720 38 311,716
15:07:36 7,550 ▲ 720 65 311,678
15:07:27 7,550 ▲ 720 53 311,613
15:06:46 7,550 ▲ 720 87 311,560
15:06:34 7,540 ▲ 710 1 311,473
15:06:30 7,540 ▲ 710 4 311,472
15:06:15 7,540 ▲ 710 2 311,468
15:06:04 7,550 ▲ 720 10 311,466
15:06:03 7,560 ▲ 730 66 311,456
15:05:56 7,560 ▲ 730 54 311,390
15:05:53 7,550 ▲ 720 1 311,336
15:05:34 7,560 ▲ 730 10 311,335
15:05:05 7,560 ▲ 730 13 311,325
15:04:51 7,560 ▲ 730 21 311,312
15:04:43 7,550 ▲ 720 76 311,291
15:04:30 7,550 ▲ 720 66 311,215
15:04:26 7,550 ▲ 720 53 311,149
15:04:13 7,540 ▲ 710 466 311,096
15:04:13 7,550 ▲ 720 1 310,630
15:03:50 7,550 ▲ 720 3 310,629
15:03:50 7,550 ▲ 720 1 310,626
15:03:27 7,550 ▲ 720 66 310,625
15:03:21 7,550 ▲ 720 89 310,559
15:03:21 7,520 ▲ 690 4 310,470
15:03:20 7,520 ▲ 690 11 310,466
15:02:56 7,510 ▲ 680 530 310,455
15:02:56 7,520 ▲ 690 60 309,925
15:02:56 7,530 ▲ 700 2 309,865
15:02:56 7,550 ▲ 720 53 309,863
15:02:40 7,550 ▲ 720 87 309,810
15:01:25 7,560 ▲ 730 54 309,723
15:01:24 7,560 ▲ 730 65 309,669
15:01:24 7,550 ▲ 720 1 309,604
15:00:38 7,560 ▲ 730 87 309,603
15:00:36 7,510 ▲ 680 380 309,516
15:00:36 7,520 ▲ 690 75 309,136
15:00:36 7,530 ▲ 700 45 309,061
14:59:55 7,560 ▲ 730 53 309,016
14:59:51 7,560 ▲ 730 64 308,963
14:59:51 7,550 ▲ 720 2 308,899
14:59:23 7,560 ▲ 730 19 308,897
14:58:48 7,570 ▲ 740 66 308,878
14:58:35 7,570 ▲ 740 87 308,812
14:58:28 7,570 ▲ 740 10 308,725
14:58:24 7,570 ▲ 740 54 308,715
14:58:16 7,530 ▲ 700 20 308,661
14:58:00 7,570 ▲ 740 5 308,641
14:57:15 7,570 ▲ 740 45 308,636
14:56:54 7,570 ▲ 740 53 308,591
14:56:47 7,560 ▲ 730 107 308,538
14:56:32 7,560 ▲ 730 1 308,431
14:56:09 7,570 ▲ 740 6 308,430
14:56:09 7,560 ▲ 730 13 308,424
14:56:08 7,560 ▲ 730 19 308,411
14:56:08 7,560 ▲ 730 16 308,392
14:55:43 7,560 ▲ 730 44 308,376
14:55:43 7,550 ▲ 720 211 308,332
14:55:42 7,540 ▲ 710 795 308,121
14:55:42 7,540 ▲ 710 66 307,326
14:55:23 7,540 ▲ 710 53 307,260
14:55:23 7,540 ▲ 710 1 307,207
14:55:19 7,540 ▲ 710 1 307,206
14:55:09 7,530 ▲ 700 343 307,205
14:55:09 7,530 ▲ 700 52 306,862
14:54:40 7,530 ▲ 700 19 306,810
14:54:39 7,530 ▲ 700 1 306,791
14:54:29 7,520 ▲ 690 27 306,790
14:53:53 7,510 ▲ 680 4 306,763
14:53:47 7,510 ▲ 680 1 306,759
14:53:39 7,490 ▲ 660 14 306,758
14:53:36 7,490 ▲ 660 1 306,744
14:53:34 7,490 ▲ 660 140 306,743
14:53:25 7,500 ▲ 670 1 306,603
14:53:15 7,500 ▲ 670 14 306,602
14:52:51 7,520 ▲ 690 3 306,588
14:52:41 7,530 ▲ 700 1 306,585
14:52:36 7,520 ▲ 690 18 306,584
14:52:36 7,510 ▲ 680 1 306,566
14:52:32 7,520 ▲ 690 32 306,565
14:52:26 7,520 ▲ 690 1 306,533
14:52:26 7,520 ▲ 690 55 306,532
14:52:22 7,520 ▲ 690 53 306,477
14:52:15 7,500 ▲ 670 47 306,424
14:51:33 7,500 ▲ 670 1 306,377
14:51:19 7,500 ▲ 670 2 306,376
14:51:16 7,490 ▲ 660 16 306,374
14:50:57 7,500 ▲ 670 224 306,358
14:50:57 7,510 ▲ 680 11 306,134
14:50:52 7,520 ▲ 690 54 306,123
14:50:34 7,520 ▲ 690 25 306,069
14:50:33 7,520 ▲ 690 66 306,044
14:50:30 7,520 ▲ 690 1 305,978
14:50:24 7,520 ▲ 690 87 305,977
14:50:14 7,510 ▲ 680 9 305,890
14:49:50 7,510 ▲ 680 2 305,881
14:49:40 7,510 ▲ 680 1 305,879
14:49:28 7,510 ▲ 680 67 305,878
14:49:22 7,520 ▲ 690 53 305,811
14:48:59 7,510 ▲ 680 2 305,758
14:48:21 7,520 ▲ 690 87 305,756
14:47:51 7,520 ▲ 690 53 305,669
14:47:44 7,520 ▲ 690 3 305,616
14:47:27 7,520 ▲ 690 65 305,613
14:46:24 7,520 ▲ 690 10 305,548
14:46:21 7,520 ▲ 690 54 305,538
14:46:18 7,520 ▲ 690 87 305,484
14:46:09 7,510 ▲ 680 44 305,397
14:46:01 7,520 ▲ 690 1 305,353
14:45:54 7,510 ▲ 680 12 305,352
14:45:43 7,510 ▲ 680 1 305,340
14:45:24 7,500 ▲ 670 1 305,339
14:44:50 7,520 ▲ 690 53 305,338
14:44:34 7,520 ▲ 690 1 305,285
14:44:27 7,500 ▲ 670 88 305,284
14:44:27 7,510 ▲ 680 12 305,196
14:44:26 7,520 ▲ 690 10 305,184
14:44:25 7,520 ▲ 690 1 305,174
14:44:21 7,510 ▲ 680 54 305,173
14:44:15 7,510 ▲ 680 87 305,119
14:44:08 7,510 ▲ 680 1 305,032
14:43:49 7,500 ▲ 670 50 305,031
14:43:26 7,500 ▲ 670 200 304,981
14:43:20 7,510 ▲ 680 54 304,781
14:42:59 7,510 ▲ 680 1 304,727
14:42:53 7,500 ▲ 670 300 304,726
14:42:48 7,510 ▲ 680 65 304,426
14:42:17 7,510 ▲ 680 2 304,361
14:42:12 7,510 ▲ 680 87 304,359
14:42:02 7,510 ▲ 680 1 304,272
14:41:49 7,500 ▲ 670 1 304,271
14:41:42 7,510 ▲ 680 95 304,270
14:41:42 7,500 ▲ 670 175 304,175
14:41:30 7,500 ▲ 670 1 304,000
14:41:21 7,490 ▲ 660 77 303,999
14:41:21 7,490 ▲ 660 700 303,922
14:41:15 7,490 ▲ 660 66 303,222
14:40:41 7,490 ▲ 660 1 303,156
14:40:41 7,490 ▲ 660 1 303,155
14:40:41 7,490 ▲ 660 1 303,154
14:40:30 7,460 ▲ 630 24 303,153
14:40:19 7,490 ▲ 660 53 303,129
14:40:13 7,490 ▲ 660 66 303,076
14:40:10 7,490 ▲ 660 87 303,010
14:39:40 7,480 ▲ 650 10 302,923
14:38:48 7,490 ▲ 660 54 302,913
14:38:16 7,480 ▲ 650 2 302,859
14:38:09 7,490 ▲ 660 66 302,857
14:38:08 7,490 ▲ 660 1 302,791
14:38:07 7,490 ▲ 660 87 302,790
14:38:00 7,470 ▲ 640 16 302,703
14:38:00 7,470 ▲ 640 36 302,687
14:37:36 7,490 ▲ 660 66 302,651
14:37:34 7,490 ▲ 660 34 302,585
14:37:23 7,490 ▲ 660 106 302,551
14:37:18 7,490 ▲ 660 53 302,445
14:36:24 7,480 ▲ 650 35 302,392
14:36:04 7,480 ▲ 650 19 302,357
14:35:56 7,460 ▲ 630 1 302,338
14:35:48 7,490 ▲ 660 54 302,337
14:35:11 7,460 ▲ 630 1 302,283
14:35:03 7,490 ▲ 660 1 302,282
14:35:03 7,490 ▲ 660 66 302,281
14:34:38 7,490 ▲ 660 1 302,215
14:34:17 7,500 ▲ 670 53 302,214
14:34:04 7,500 ▲ 670 62 302,161
14:34:04 7,490 ▲ 660 217 302,099
14:34:01 7,490 ▲ 660 87 301,882
14:33:37 7,490 ▲ 660 1 301,795
14:33:30 7,490 ▲ 660 66 301,794
14:33:21 7,490 ▲ 660 35 301,728
14:32:50 7,490 ▲ 660 19 301,693
14:32:47 7,500 ▲ 670 53 301,674
14:32:38 7,500 ▲ 670 4 301,621
14:32:27 7,500 ▲ 670 65 301,617
14:32:12 7,500 ▲ 670 10 301,552
14:31:58 7,500 ▲ 670 87 301,542
14:31:16 7,490 ▲ 660 1 301,455
14:30:24 7,500 ▲ 670 66 301,454
14:29:56 7,500 ▲ 670 87 301,388
14:29:52 7,500 ▲ 670 65 301,301
14:29:46 7,500 ▲ 670 53 301,236
14:29:39 7,500 ▲ 670 20 301,183
14:29:15 7,480 ▲ 650 10 301,163
14:29:14 7,500 ▲ 670 10 301,153
14:28:39 7,480 ▲ 650 8 301,143
14:28:18 7,500 ▲ 670 66 301,135
14:28:15 7,500 ▲ 670 54 301,069
14:28:15 7,500 ▲ 670 5 301,015
14:27:53 7,500 ▲ 670 88 301,010
14:27:28 7,480 ▲ 650 1 300,922
14:27:14 7,450 ▲ 620 1 300,921
14:26:45 7,500 ▲ 670 53 300,920
14:26:40 7,460 ▲ 630 1 300,858
14:26:40 7,450 ▲ 620 9 300,867
14:26:40 7,490 ▲ 660 7 300,856
14:26:40 7,470 ▲ 640 1 300,857
14:26:15 7,500 ▲ 670 65 300,849
14:26:09 7,500 ▲ 670 1 300,784
14:25:50 7,500 ▲ 670 87 300,783
14:25:29 7,490 ▲ 660 43 300,696
14:25:14 7,490 ▲ 660 38 300,653
14:25:14 7,490 ▲ 660 53 300,615
14:24:44 7,490 ▲ 660 166 300,562
14:23:50 7,490 ▲ 660 2 300,396
14:23:47 7,500 ▲ 670 87 300,394
14:23:44 7,490 ▲ 660 17 300,307
14:22:39 7,480 ▲ 650 7 300,290
14:22:39 7,480 ▲ 650 77 300,283
14:22:37 7,470 ▲ 640 34 300,206
14:22:14 7,470 ▲ 640 38 299,837
14:22:14 7,470 ▲ 640 335 300,172
14:22:14 7,470 ▲ 640 53 299,799
14:22:05 7,440 ▲ 610 118 299,746
14:22:05 7,450 ▲ 620 7 299,628
14:21:56 7,450 ▲ 620 10 299,621
14:21:53 7,460 ▲ 630 339 299,611
14:21:53 7,460 ▲ 630 600 299,272
14:21:44 7,460 ▲ 630 87 298,672
14:21:24 7,450 ▲ 620 100 298,585
14:20:56 7,450 ▲ 620 3 298,485
14:20:43 7,450 ▲ 620 1 298,482
14:20:31 7,440 ▲ 610 10 298,481
14:19:58 7,440 ▲ 610 5 298,471
14:19:58 7,450 ▲ 620 1 298,466
14:19:42 7,460 ▲ 630 87 298,465
14:19:33 7,460 ▲ 630 66 298,378
14:19:13 7,460 ▲ 630 53 298,312
14:18:00 7,460 ▲ 630 65 298,259
14:17:42 7,460 ▲ 630 53 298,194
14:17:39 7,460 ▲ 630 87 298,141
14:17:11 7,450 ▲ 620 10 298,054
14:16:45 7,450 ▲ 620 89 298,044
14:16:40 7,450 ▲ 620 79 297,955
14:16:39 7,440 ▲ 610 1 297,876
14:16:38 7,450 ▲ 620 1 297,875
14:16:36 7,460 ▲ 630 1 297,874
14:16:27 7,460 ▲ 630 66 297,873
14:16:12 7,460 ▲ 630 54 297,807
14:15:57 7,460 ▲ 630 300 297,753
14:15:41 7,470 ▲ 640 36 297,453
14:15:36 7,470 ▲ 640 51 297,417
14:15:34 7,460 ▲ 630 199 297,366
14:15:29 7,460 ▲ 630 100 297,167
14:15:25 7,460 ▲ 630 100 297,067
14:15:01 7,460 ▲ 630 101 296,967
14:14:54 7,470 ▲ 640 66 296,866
14:14:41 7,470 ▲ 640 53 296,800
14:14:26 7,470 ▲ 640 10 296,747
14:13:37 7,470 ▲ 640 1 296,737
14:13:37 7,470 ▲ 640 119 296,736
14:13:33 7,480 ▲ 650 87 296,617
14:13:32 7,480 ▲ 650 1 296,530
14:13:11 7,470 ▲ 640 2 296,529
14:12:36 7,460 ▲ 630 1 296,527
14:12:36 7,460 ▲ 630 5 296,526
14:12:17 7,460 ▲ 630 1 296,521
14:11:53 7,460 ▲ 630 305 296,520
14:11:49 7,460 ▲ 630 1 296,215
14:11:48 7,460 ▲ 630 66 296,214
14:11:40 7,460 ▲ 630 53 296,148
14:11:35 7,460 ▲ 630 1 296,095
14:11:30 7,460 ▲ 630 87 296,094
14:11:27 7,460 ▲ 630 1 296,007
14:10:23 7,470 ▲ 640 318 296,006
14:10:17 7,470 ▲ 640 84 295,688
14:10:10 7,470 ▲ 640 35 295,604
14:10:01 7,470 ▲ 640 85 295,569
14:09:36 7,480 ▲ 650 1 295,484
14:09:32 7,480 ▲ 650 1 295,483
14:09:32 7,480 ▲ 650 1 295,482
14:09:32 7,480 ▲ 650 1 295,481
14:09:28 7,470 ▲ 640 1 295,480
14:09:28 7,470 ▲ 640 3 295,479
14:09:21 7,440 ▲ 610 129 295,476
14:09:21 7,440 ▲ 610 271 295,347
14:09:14 7,440 ▲ 610 31 295,076
14:09:14 7,460 ▲ 630 7 295,026
14:09:14 7,450 ▲ 620 19 295,045
14:09:11 7,470 ▲ 640 7 295,019
14:08:42 7,480 ▲ 650 1 295,012
14:08:42 7,480 ▲ 650 66 295,011
14:08:40 7,480 ▲ 650 54 294,945
14:08:24 7,480 ▲ 650 55 294,891
14:07:55 7,490 ▲ 660 6 294,836
14:07:25 7,490 ▲ 660 81 294,830
14:07:20 7,490 ▲ 660 1 294,749
14:07:09 7,490 ▲ 660 53 294,748
14:07:09 7,490 ▲ 660 66 294,695
14:06:53 7,490 ▲ 660 1 294,629
14:06:36 7,490 ▲ 660 1 294,628
14:06:25 7,490 ▲ 660 4 294,627
14:06:11 7,490 ▲ 660 100 294,623
14:05:56 7,490 ▲ 660 1 294,523
14:05:53 7,490 ▲ 660 1 294,522
14:05:45 7,490 ▲ 660 10 294,521
14:05:39 7,500 ▲ 670 54 294,511
14:05:37 7,480 ▲ 650 1 294,457
14:05:36 7,500 ▲ 670 66 294,456
14:05:22 7,500 ▲ 670 88 294,390
14:05:03 7,500 ▲ 670 44 294,302
14:05:00 7,500 ▲ 670 5 294,258
14:04:33 7,490 ▲ 660 10 294,253
14:04:33 7,490 ▲ 660 12 294,243
14:04:08 7,490 ▲ 660 53 294,231
14:04:01 7,420 ▲ 590 30 294,178
14:03:35 7,490 ▲ 660 56 294,148
14:03:19 7,490 ▲ 660 31 294,092
14:03:14 7,430 ▲ 600 691 294,061
14:03:14 7,430 ▲ 600 268 293,370
14:02:48 7,420 ▲ 590 235 293,102
14:02:48 7,430 ▲ 600 125 292,867
14:02:48 7,440 ▲ 610 117 292,742
14:02:48 7,450 ▲ 620 383 292,625
14:02:48 7,460 ▲ 630 500 292,242
14:02:48 7,500 ▲ 670 6 291,742
14:02:41 7,500 ▲ 670 45 291,736
14:02:38 7,500 ▲ 670 2 291,691
14:02:20 7,460 ▲ 630 74 291,689
14:02:10 7,460 ▲ 630 10 291,615
14:02:08 7,460 ▲ 630 21 291,605
14:02:08 7,470 ▲ 640 29 291,584
14:01:33 7,520 ▲ 690 5 291,555
14:01:27 7,520 ▲ 690 25 291,550
14:01:25 7,520 ▲ 690 10 291,525
14:01:16 7,520 ▲ 690 87 291,515
14:01:07 7,520 ▲ 690 54 291,428
14:01:05 7,520 ▲ 690 1 291,374
14:00:57 7,510 ▲ 680 40 291,373
14:00:57 7,460 ▲ 630 163 291,333
14:00:57 7,480 ▲ 650 1 291,135
14:00:57 7,470 ▲ 640 35 291,170
14:00:57 7,500 ▲ 670 101 291,134
14:00:54 7,510 ▲ 680 1 291,033
14:00:37 7,510 ▲ 680 44 291,032
14:00:26 7,510 ▲ 680 24 290,988
13:59:59 7,520 ▲ 690 1 290,964
13:59:53 7,520 ▲ 690 2 290,963
13:59:52 7,520 ▲ 690 100 290,961
13:59:37 7,520 ▲ 690 53 290,861
13:59:36 7,510 ▲ 680 13 290,808
13:59:30 7,510 ▲ 680 18 290,795
13:59:29 7,520 ▲ 690 1 290,777
13:59:24 7,510 ▲ 680 54 290,776
13:59:22 7,510 ▲ 680 1 290,722
13:59:14 7,500 ▲ 670 1 290,721
13:58:40 7,510 ▲ 680 100 290,720
13:58:06 7,510 ▲ 680 54 290,620
13:58:03 7,470 ▲ 640 4 290,566
13:57:51 7,510 ▲ 680 65 290,562
13:57:39 7,510 ▲ 680 4 290,497
13:57:26 7,510 ▲ 680 44 290,493
13:57:11 7,510 ▲ 680 10 290,449
13:57:11 7,500 ▲ 670 29 290,439
13:56:56 7,500 ▲ 670 66 290,410
13:56:48 7,500 ▲ 670 47 290,344
13:56:41 7,500 ▲ 670 5 290,297
13:56:36 7,500 ▲ 670 1 290,292
13:56:22 7,460 ▲ 630 100 290,291
13:56:11 7,460 ▲ 630 1 290,191
13:56:11 7,470 ▲ 640 1 290,190
13:56:09 7,480 ▲ 650 10 290,189
13:56:09 7,480 ▲ 650 154 290,179
13:56:08 7,480 ▲ 650 6 290,025
13:55:29 7,480 ▲ 650 20 290,019
13:55:29 7,490 ▲ 660 4 289,999
13:55:29 7,500 ▲ 670 1 289,995
13:55:15 7,520 ▲ 690 8 289,994
13:55:15 7,520 ▲ 690 8 289,986
13:55:09 7,520 ▲ 690 29 289,978
13:55:08 7,520 ▲ 690 87 289,949
13:55:06 7,510 ▲ 680 1 289,862
13:55:06 7,520 ▲ 690 53 289,861
13:54:49 7,510 ▲ 680 60 289,808
13:54:07 7,510 ▲ 680 3 289,748
13:53:57 7,510 ▲ 680 10 289,745
13:53:49 7,510 ▲ 680 1 289,735
13:53:42 7,510 ▲ 680 49 289,734
13:53:40 7,510 ▲ 680 15 289,685
13:53:40 7,490 ▲ 660 1 289,670
13:53:35 7,510 ▲ 680 54 289,669
13:53:31 7,480 ▲ 650 1 289,615
13:53:30 7,490 ▲ 660 996 289,614
13:53:30 7,490 ▲ 660 1,000 288,618
13:53:23 7,480 ▲ 650 1 287,618
13:53:22 7,490 ▲ 660 11 287,617
13:53:14 7,480 ▲ 650 1 287,606
13:53:11 7,480 ▲ 650 22 287,605
13:53:07 7,480 ▲ 650 1 287,583
13:53:05 7,490 ▲ 660 87 287,582
13:53:04 7,480 ▲ 650 1 287,495
13:53:02 7,480 ▲ 650 1 287,494
13:52:59 7,480 ▲ 650 1 287,493
13:52:57 7,480 ▲ 650 1 287,492
13:52:55 7,480 ▲ 650 1 287,491
13:52:54 7,480 ▲ 650 1 287,490
13:52:52 7,480 ▲ 650 1 287,489
13:52:50 7,480 ▲ 650 1 287,488
13:52:46 7,480 ▲ 650 1 287,487
13:52:45 7,480 ▲ 650 34 287,486
13:52:36 7,480 ▲ 650 1 287,452
13:52:34 7,480 ▲ 650 1 287,451
13:52:33 7,480 ▲ 650 1 287,450
13:52:31 7,480 ▲ 650 1 287,449
13:52:30 7,480 ▲ 650 1 287,448
13:52:27 7,480 ▲ 650 1 287,447
13:52:18 7,480 ▲ 650 1 287,446
13:52:05 7,480 ▲ 650 1 287,445
13:51:42 7,490 ▲ 660 47 287,444
13:51:39 7,480 ▲ 650 1 287,379
13:51:39 7,490 ▲ 660 18 287,397
13:51:02 7,490 ▲ 660 87 287,378
13:51:01 7,450 ▲ 620 200 287,291
13:50:45 7,460 ▲ 630 27 286,935
13:50:45 7,450 ▲ 620 156 287,091
13:50:45 7,470 ▲ 640 17 286,908
13:50:34 7,490 ▲ 660 53 286,891
13:50:34 7,490 ▲ 660 1 286,838
13:50:30 7,470 ▲ 640 1 286,837
13:50:21 7,490 ▲ 660 1 286,836
13:50:06 7,500 ▲ 670 55 286,835
13:50:06 7,490 ▲ 660 11 286,780
13:49:46 7,500 ▲ 670 1 286,769
13:49:43 7,500 ▲ 670 96 286,768
13:49:35 7,500 ▲ 670 276 286,672
13:49:35 7,490 ▲ 660 128 286,396
13:49:35 7,490 ▲ 660 22 286,268
13:49:04 7,500 ▲ 670 53 286,246
13:49:00 7,490 ▲ 660 75 286,193
13:48:50 7,490 ▲ 660 25 286,118
13:48:33 7,500 ▲ 670 66 286,093
13:48:00 7,500 ▲ 670 1,072 286,027
13:48:00 7,490 ▲ 660 92 284,955
13:48:00 7,480 ▲ 650 110 284,863
13:47:55 7,470 ▲ 640 2 284,753
13:47:33 7,490 ▲ 660 53 284,751

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,015.06 ▲ 26.42 0.88%
코스닥 990.54 ▲ 7.11 0.72%
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.