디아이
(003160)
코스피
의료정밀
액면가 500원
  10.18 12:40

3,950 (3,965)   [시가/고가/저가] 4,050 / 4,050 / 3,945 
전일비/등락률 ▼ 15 (-0.38%) 매도호가/호가잔량 3,950 / 287
거래량/전일동시간대비 59,092 /▼ 6,632 매수호가/호가잔량 3,945 / 1,671
상한가/하한가 5,150 / 2,780 총매도/총매수잔량 6,412 / 18,620

매도잔량 호가 매수잔량
271 4,025 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,000 4,020
1,640 4,015
722 4,010
1,021 4,000
203 3,990
422 3,985
1 3,975
845 3,960
287 3,950
 
3,945 1,671
3,940 1,587
3,935 1,271
3,930 291
3,925 646
3,920 1,850
3,915 272
3,910 1,472
3,905 4,310
3,900 5,250
 
총매도잔량 순매수잔량 총매수잔량
6,412 12,208 18,620
시간외잔량 시간외잔량
0 0
 
디아이 003160
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,152.75 (-14.76)    FUTURE 278.75 (-2.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
12:39:21 3,950 ▼ 15 2 59,092
12:36:20 3,950 ▼ 15 5 59,090
12:35:05 3,950 ▼ 15 6 59,085
12:34:47 3,950 ▼ 15 200 59,079
12:34:21 3,960 ▼ 5 1 58,879
12:34:14 3,950 ▼ 15 300 58,878
12:33:47 3,945 ▼ 20 500 58,578
12:30:57 3,950 ▼ 15 2 58,078
12:30:49 3,950 ▼ 15 10 58,076
12:29:22 3,945 ▼ 20 187 58,066
12:27:35 3,950 ▼ 15 210 57,879
12:09:41 3,960 ▼ 5 20 57,669
12:09:35 3,960 ▼ 5 178 57,649
12:09:06 3,945 ▼ 20 1,040 57,471
12:09:06 3,945 ▼ 20 2,818 56,431
12:09:06 3,950 ▼ 15 1,404 53,613
12:09:06 3,955 ▼ 10 734 52,209
12:09:06 3,960 ▼ 5 1,004 51,475
12:07:01 3,960 ▼ 5 89 50,471
12:07:01 3,965  0 11 50,382
12:06:15 3,985 ▲ 20 30 50,371
12:02:40 3,985 ▲ 20 5 50,341
11:57:34 3,960 ▼ 5 191 50,336
11:57:34 3,965  0 4 50,145
11:57:34 3,970 ▲ 5 1 50,141
11:57:34 3,975 ▲ 10 1 50,140
11:57:34 3,980 ▲ 15 1 50,139
11:57:34 3,985 ▲ 20 1 50,138
11:57:34 3,990 ▲ 25 1 50,137
11:50:00 4,000 ▲ 35 1 50,136
11:49:01 4,000 ▲ 35 1 50,135
11:28:40 4,015 ▲ 50 857 50,134
11:28:40 4,000 ▲ 35 204 49,277
11:28:40 3,970 ▲ 5 929 49,073
11:28:15 3,965  0 18 48,144
11:28:05 3,970 ▲ 5 2 48,126
11:27:49 3,970 ▲ 5 4,069 48,124
11:27:49 3,980 ▲ 15 1 44,035
11:27:49 3,975 ▲ 10 20 44,055
11:27:49 3,990 ▲ 25 1 44,034
11:24:55 3,995 ▲ 30 1 44,033
11:23:59 3,990 ▲ 25 12 44,032
11:20:31 3,995 ▲ 30 12 44,002
11:20:31 4,000 ▲ 35 18 44,020
11:20:21 3,995 ▲ 30 10 43,990
11:17:30 3,995 ▲ 30 40 43,980
11:17:30 3,995 ▲ 30 230 43,940
11:13:34 3,990 ▲ 25 188 43,710
11:09:45 3,990 ▲ 25 2 43,522
11:09:20 3,980 ▲ 15 2 43,520
11:09:19 3,990 ▲ 25 1 43,518
11:09:19 3,980 ▲ 15 1 43,517
11:08:26 3,960 ▼ 5 245 43,516
11:08:23 3,960 ▼ 5 3 43,271
11:08:17 3,960 ▼ 5 5 43,268
11:08:11 3,960 ▼ 5 10 43,263
11:08:04 3,960 ▼ 5 200 43,253
11:08:02 3,960 ▼ 5 10 43,053
11:07:49 3,960 ▼ 5 1,000 43,043
11:07:46 3,960 ▼ 5 3 42,043
11:07:40 3,960 ▼ 5 30 42,040
11:07:31 3,960 ▼ 5 20 42,010
11:07:23 3,960 ▼ 5 5 41,990
11:07:15 3,960 ▼ 5 10 41,985
11:07:05 3,960 ▼ 5 5 41,975
11:04:10 3,955 ▼ 10 98 41,970
11:02:39 3,955 ▼ 10 100 41,872
11:02:32 3,955 ▼ 10 50 41,772
11:01:45 3,960 ▼ 5 20 41,722
11:00:54 3,955 ▼ 10 50 41,702
11:00:03 3,960 ▼ 5 1 41,652
10:58:13 3,960 ▼ 5 50 41,651
10:57:58 3,960 ▼ 5 50 41,601
10:54:51 3,960 ▼ 5 19 41,551
10:54:51 3,960 ▼ 5 31 41,532
10:52:45 3,975 ▲ 10 1 41,501
10:52:01 3,950 ▼ 15 60 41,500
10:51:12 3,950 ▼ 15 3 41,440
10:50:25 3,945 ▼ 20 1 41,437
10:49:38 3,945 ▼ 20 104 41,436
10:49:23 3,945 ▼ 20 1,057 41,332
10:48:52 3,950 ▼ 15 51 40,275
10:48:52 3,950 ▼ 15 400 40,224
10:48:52 3,950 ▼ 15 6,571 39,824
10:48:52 3,965  0 511 32,398
10:48:52 3,960 ▼ 5 855 33,253
10:48:52 3,970 ▲ 5 504 31,887
10:48:52 3,975 ▲ 10 108 31,383
10:47:25 4,000 ▲ 35 1 31,275
10:45:30 3,980 ▲ 15 126 31,274
10:45:30 3,980 ▲ 15 50 31,148
10:45:30 3,980 ▲ 15 2,459 31,098
10:45:30 3,985 ▲ 20 835 28,639
10:45:30 3,990 ▲ 25 369 27,804
10:45:30 3,995 ▲ 30 661 27,435
10:45:26 4,000 ▲ 35 420 26,774
10:45:26 4,005 ▲ 40 1 26,354
10:41:41 4,000 ▲ 35 528 26,353
10:41:41 4,010 ▲ 45 252 25,825
10:39:34 4,020 ▲ 55 1 25,573
10:39:29 4,020 ▲ 55 1 25,572
10:39:25 4,020 ▲ 55 1 25,571
10:39:22 4,020 ▲ 55 9 25,570
10:39:20 4,020 ▲ 55 1 25,561
10:39:16 4,020 ▲ 55 1 25,560
10:39:11 4,020 ▲ 55 1 25,559
10:39:06 4,020 ▲ 55 1 25,558
10:37:13 4,020 ▲ 55 150 25,557
10:36:52 4,020 ▲ 55 1 25,407
10:35:01 4,020 ▲ 55 1 25,406
10:32:56 4,015 ▲ 50 268 25,405
10:31:38 4,015 ▲ 50 1 25,137
10:31:09 4,015 ▲ 50 100 25,136
10:29:34 4,015 ▲ 50 361 25,036
10:29:05 4,015 ▲ 50 2 24,675
10:26:58 4,010 ▲ 45 100 24,673
10:24:11 4,015 ▲ 50 2 24,573
10:23:59 4,010 ▲ 45 100 24,571
10:22:03 4,015 ▲ 50 2 24,471
10:21:45 4,010 ▲ 45 130 24,469
10:21:41 4,010 ▲ 45 15 24,339
10:20:41 4,015 ▲ 50 285 24,324
10:20:15 4,020 ▲ 55 7 24,039
10:20:13 4,020 ▲ 55 2 24,032
10:19:27 4,020 ▲ 55 70 24,030
10:19:08 4,020 ▲ 55 1 23,960
10:18:20 4,020 ▲ 55 1 23,959
10:14:25 4,015 ▲ 50 25 23,958
10:14:03 4,015 ▲ 50 2 23,933
10:13:53 4,010 ▲ 45 12 23,931
10:12:36 4,010 ▲ 45 6 23,919
10:08:56 4,010 ▲ 45 1 23,913
10:08:32 4,010 ▲ 45 526 23,912
10:08:22 4,010 ▲ 45 1 23,386
10:08:05 4,010 ▲ 45 1 23,385
10:07:28 4,000 ▲ 35 374 23,384
10:06:38 4,000 ▲ 35 2 23,010
10:06:31 4,000 ▲ 35 174 23,008
10:05:37 4,010 ▲ 45 2 22,834
10:04:43 4,000 ▲ 35 2 22,832
10:00:59 4,000 ▲ 35 5 22,830
10:00:42 4,000 ▲ 35 10 22,825
09:53:55 4,000 ▲ 35 2 22,815
09:53:39 4,000 ▲ 35 1 22,813
09:52:44 4,005 ▲ 40 2 22,812
09:50:13 4,010 ▲ 45 2 22,810
09:50:01 4,000 ▲ 35 1,633 22,808
09:48:23 4,010 ▲ 45 1 21,175
09:48:05 4,000 ▲ 35 1,850 21,174
09:46:48 4,010 ▲ 45 2 19,324
09:46:22 4,000 ▲ 35 20 19,322
09:46:14 4,000 ▲ 35 1 19,302
09:46:14 4,000 ▲ 35 200 19,301
09:43:43 4,010 ▲ 45 505 19,101
09:43:43 4,010 ▲ 45 174 18,596
09:43:25 4,020 ▲ 55 1 18,422
09:39:55 4,020 ▲ 55 1 18,421
09:39:34 4,010 ▲ 45 561 18,420
09:38:29 4,010 ▲ 45 1 17,859
09:36:11 4,000 ▲ 35 218 17,858
09:36:11 4,000 ▲ 35 50 17,640
09:33:03 4,000 ▲ 35 1 17,590
09:28:25 4,000 ▲ 35 1 17,589
09:28:25 3,995 ▲ 30 1 17,588
09:26:36 4,000 ▲ 35 2 17,587
09:26:35 3,990 ▲ 25 275 17,585
09:26:28 3,995 ▲ 30 19 17,310
09:26:16 4,000 ▲ 35 5 17,291
09:24:57 4,000 ▲ 35 3,723 17,286
09:24:52 4,020 ▲ 55 10 13,563
09:19:07 4,020 ▲ 55 2 13,553
09:19:01 4,000 ▲ 35 7 13,551
09:17:51 4,010 ▲ 45 50 13,544
09:13:31 4,030 ▲ 65 10 13,494
09:12:46 4,030 ▲ 65 10 13,484
09:12:00 4,030 ▲ 65 10 13,474
09:10:56 4,030 ▲ 65 2 13,464
09:10:16 4,035 ▲ 70 3 13,462
09:09:37 4,035 ▲ 70 2 13,459
09:09:23 4,010 ▲ 45 1 13,457
09:08:35 4,045 ▲ 80 2 13,456
09:08:35 4,040 ▲ 75 1,000 13,454
09:08:35 4,040 ▲ 75 100 12,454
09:08:33 4,040 ▲ 75 100 12,354
09:08:29 4,040 ▲ 75 500 12,254
09:08:20 4,040 ▲ 75 600 11,754
09:08:00 4,050 ▲ 85 210 11,154
09:07:52 4,050 ▲ 85 550 10,944
09:07:43 4,050 ▲ 85 123 10,394
09:07:11 4,050 ▲ 85 2 10,271
09:07:11 4,045 ▲ 80 5 10,269
09:06:31 4,040 ▲ 75 1,022 10,264
09:06:31 4,040 ▲ 75 50 9,242
09:06:29 4,040 ▲ 75 4,631 9,192
09:06:29 4,035 ▲ 70 100 4,561
09:05:46 4,040 ▲ 75 2 4,461
09:05:34 4,020 ▲ 55 120 4,459
09:04:28 4,040 ▲ 75 2 4,339
09:02:02 4,040 ▲ 75 300 4,337
09:01:40 4,040 ▲ 75 74 4,037
09:01:08 4,040 ▲ 75 1 3,963
09:00:18 4,050 ▲ 85 3,962 3,962

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.18 12:40    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,152.87 ▼ 14.64 -0.68%
코스닥 733.98 ▼ 5.17 -0.70%
종목편집  새로고침 

mk포토

(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.