대진디엠피
(065690)
코스닥
중견기업부
액면가 500원
  03.29 15:59

4,130 (4,115)   [시가/고가/저가] 4,175 / 4,175 / 4,105 
전일비/등락률 ▲ 15 (0.36%) 매도호가/호가잔량 4,130 / 148
거래량/전일동시간대비 20,263 /▼ 27,837 매수호가/호가잔량 4,105 / 402
상한가/하한가 5,340 / 2,885 총매도/총매수잔량 3,059 / 6,241

매도잔량 호가 매수잔량
12 4,190 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
712 4,185
42 4,180
476 4,175
183 4,160
849 4,150
100 4,145
51 4,140
486 4,135
148 4,130
 
4,105 402
4,100 114
4,095 101
4,090 501
4,085 3,243
4,080 110
4,075 100
4,070 410
4,065 1,100
4,060 160
 
총매도잔량 순매수잔량 총매수잔량
3,059 3,182 6,241
시간외잔량 시간외잔량
0 0
 
대진디엠피 065690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 613.63 (+1.35)    FUTURE 282.20 (+0.65)   Basis: 0.34
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:30:30 4,130 ▲ 15 822 20,263
15:18:31 4,105 ▼ 10 1 19,441
15:18:08 4,105 ▼ 10 1 19,440
15:15:35 4,105 ▼ 10 1 19,439
15:12:19 4,105 ▼ 10 48 19,438
15:09:04 4,105 ▼ 10 604 19,390
15:08:37 4,110 ▼ 5 360 18,786
15:07:52 4,110 ▼ 5 1 18,426
15:07:50 4,110 ▼ 5 20 18,425
15:05:30 4,130 ▲ 15 1 18,405
15:05:05 4,110 ▼ 5 108 18,404
15:03:46 4,110 ▼ 5 1 18,296
15:02:54 4,105 ▼ 10 40 18,295
15:01:39 4,110 ▼ 5 3 18,255
14:59:05 4,110 ▼ 5 100 18,252
14:58:56 4,110 ▼ 5 200 18,152
14:58:45 4,105 ▼ 10 8 17,952
14:55:01 4,110 ▼ 5 100 17,944
14:54:42 4,110 ▼ 5 1,108 17,844
14:53:35 4,130 ▲ 15 2 16,736
14:53:11 4,110 ▼ 5 202 16,734
14:53:11 4,115  0 291 16,532
14:50:32 4,130 ▲ 15 75 16,241
14:50:30 4,130 ▲ 15 200 16,166
14:50:05 4,130 ▲ 15 21 15,966
14:49:55 4,130 ▲ 15 2 15,945
14:49:36 4,130 ▲ 15 10 15,943
14:49:25 4,130 ▲ 15 57 15,933
14:49:24 4,130 ▲ 15 1 15,876
14:49:13 4,130 ▲ 15 29 15,875
14:49:07 4,130 ▲ 15 4 15,846
14:46:33 4,130 ▲ 15 62 15,842
14:41:31 4,145 ▲ 30 10 15,780
14:39:29 4,145 ▲ 30 1 15,770
14:39:21 4,140 ▲ 25 1 15,769
14:38:29 4,145 ▲ 30 1 15,768
14:38:27 4,145 ▲ 30 1 15,767
14:38:25 4,145 ▲ 30 1 15,766
14:38:14 4,120 ▲ 5 324 15,765
14:38:14 4,120 ▲ 5 1,500 15,441
14:37:53 4,120 ▲ 5 24 13,941
14:37:41 4,120 ▲ 5 10 13,917
14:37:38 4,120 ▲ 5 1 13,907
14:36:54 4,115  0 70 13,906
14:36:37 4,120 ▲ 5 5 13,836
14:35:45 4,120 ▲ 5 1 13,831
14:35:35 4,110 ▼ 5 5 13,830
14:33:50 4,115  0 10 13,825
14:33:43 4,115  0 94 13,815
14:27:58 4,115  0 137 13,721
14:27:01 4,120 ▲ 5 3 13,584
14:24:31 4,120 ▲ 5 240 13,581
14:23:03 4,120 ▲ 5 1 13,341
14:22:54 4,115  0 2 13,340
14:21:57 4,115  0 2 13,338
14:21:13 4,120 ▲ 5 1 13,336
14:20:58 4,115  0 5 13,335
14:20:08 4,130 ▲ 15 108 12,449
14:20:08 4,120 ▲ 5 881 13,330
14:20:08 4,140 ▲ 25 1 12,341
14:00:23 4,150 ▲ 35 1 12,340
13:59:33 4,140 ▲ 25 1 12,339
13:54:16 4,150 ▲ 35 1 12,338
13:54:00 4,130 ▲ 15 113 12,337
13:54:00 4,135 ▲ 20 387 12,224
13:41:36 4,150 ▲ 35 1 11,837
13:39:47 4,140 ▲ 25 11 11,836
13:39:37 4,140 ▲ 25 12 11,825
13:37:56 4,140 ▲ 25 61 11,813
13:37:40 4,140 ▲ 25 9 11,752
13:37:33 4,140 ▲ 25 32 11,743
13:37:23 4,140 ▲ 25 7 11,711
13:37:00 4,140 ▲ 25 8 11,704
13:36:53 4,140 ▲ 25 55 11,696
13:34:56 4,140 ▲ 25 37 11,641
13:34:49 4,140 ▲ 25 45 11,604
13:34:35 4,140 ▲ 25 80 11,559
13:34:20 4,140 ▲ 25 34 11,479
13:34:12 4,140 ▲ 25 65 11,445
13:32:52 4,140 ▲ 25 147 11,380
13:32:52 4,145 ▲ 30 1 11,233
13:32:31 4,150 ▲ 35 110 11,232
13:32:27 4,150 ▲ 35 1 11,122
13:32:23 4,150 ▲ 35 333 11,121
13:32:22 4,150 ▲ 35 2 10,788
13:32:00 4,150 ▲ 35 1 10,786
13:31:50 4,145 ▲ 30 31 10,785
13:31:46 4,145 ▲ 30 1,116 10,754
13:24:31 4,145 ▲ 30 5 9,638
13:24:22 4,145 ▲ 30 43 9,633
13:24:13 4,145 ▲ 30 27 9,590
13:24:06 4,145 ▲ 30 15 9,563
13:22:56 4,145 ▲ 30 6 9,548
13:22:41 4,145 ▲ 30 2 9,542
13:22:33 4,145 ▲ 30 16 9,540
13:22:26 4,145 ▲ 30 5 9,524
13:21:25 4,145 ▲ 30 3 9,519
13:20:35 4,145 ▲ 30 52 9,516
13:20:27 4,145 ▲ 30 14 9,464
13:19:54 4,145 ▲ 30 6 9,450
13:19:46 4,145 ▲ 30 2 9,444
13:19:36 4,145 ▲ 30 24 9,442
13:19:25 4,145 ▲ 30 170 9,418
13:19:22 4,140 ▲ 25 13 9,248
13:18:49 4,140 ▲ 25 241 9,235
13:14:38 4,140 ▲ 25 500 8,994
13:14:17 4,140 ▲ 25 1 8,494
13:12:08 4,125 ▲ 10 120 8,493
13:12:04 4,125 ▲ 10 40 8,373
13:12:04 4,130 ▲ 15 40 8,333
13:10:29 4,125 ▲ 10 100 8,293
13:07:29 4,145 ▲ 30 1 8,193
13:05:44 4,140 ▲ 25 1 8,192
13:05:08 4,145 ▲ 30 1 8,191
13:05:06 4,140 ▲ 25 9 8,190
13:04:57 4,140 ▲ 25 18 8,181
13:04:50 4,140 ▲ 25 15 8,163
13:04:36 4,140 ▲ 25 8 8,148
13:04:29 4,140 ▲ 25 59 8,140
13:03:31 4,140 ▲ 25 1 8,081
13:03:07 4,130 ▲ 15 6 8,080
13:02:04 4,130 ▲ 15 15 8,074
12:57:24 4,130 ▲ 15 1 8,059
12:54:48 4,130 ▲ 15 148 8,058
12:50:55 4,140 ▲ 25 200 7,910
12:48:20 4,140 ▲ 25 308 7,710
12:47:51 4,125 ▲ 10 1 7,402
12:45:18 4,125 ▲ 10 3 7,401
12:45:18 4,130 ▲ 15 1 7,398
12:44:36 4,130 ▲ 15 3 7,397
12:44:26 4,140 ▲ 25 4 7,394
12:42:22 4,130 ▲ 15 7 7,390
12:21:37 4,145 ▲ 30 97 7,383
12:21:30 4,145 ▲ 30 15 7,286
12:14:53 4,140 ▲ 25 2 7,271
12:04:10 4,140 ▲ 25 10 7,269
11:57:01 4,140 ▲ 25 40 7,259
11:53:27 4,140 ▲ 25 100 7,219
11:50:01 4,140 ▲ 25 500 7,119
11:45:31 4,160 ▲ 45 1 6,619
11:43:04 4,140 ▲ 25 243 6,618
11:41:39 4,140 ▲ 25 100 6,375
11:39:45 4,145 ▲ 30 34 6,275
11:39:37 4,145 ▲ 30 66 6,241
11:38:31 4,160 ▲ 45 1 6,175
11:36:38 4,145 ▲ 30 22 6,174
11:36:37 4,145 ▲ 30 100 6,152
11:35:23 4,145 ▲ 30 123 5,705
11:35:23 4,140 ▲ 25 347 6,052
11:33:10 4,150 ▲ 35 74 5,582
11:23:55 4,150 ▲ 35 400 5,508
11:22:05 4,150 ▲ 35 350 5,108
11:20:33 4,150 ▲ 35 250 4,758
11:18:10 4,150 ▲ 35 1 4,508
11:17:45 4,145 ▲ 30 2 4,507
11:17:16 4,145 ▲ 30 213 4,505
11:06:00 4,145 ▲ 30 10 4,292
10:59:16 4,145 ▲ 30 72 4,282
10:54:15 4,150 ▲ 35 1 4,210
10:53:57 4,130 ▲ 15 1 4,209
10:51:08 4,150 ▲ 35 40 4,208
10:46:16 4,150 ▲ 35 4 4,168
10:45:55 4,130 ▲ 15 200 4,164
10:35:55 4,160 ▲ 45 10 3,964
10:34:53 4,155 ▲ 40 1,212 3,712
10:34:53 4,160 ▲ 45 242 3,954
10:34:53 4,150 ▲ 35 226 2,500
10:34:21 4,150 ▲ 35 10 2,274
10:23:53 4,150 ▲ 35 41 2,264
10:09:18 4,155 ▲ 40 100 2,223
09:56:55 4,155 ▲ 40 1 2,123
09:56:53 4,155 ▲ 40 1 2,122
09:56:50 4,155 ▲ 40 1 2,121
09:54:41 4,120 ▲ 5 10 2,120
09:51:57 4,155 ▲ 40 1 2,110
09:51:54 4,155 ▲ 40 1 2,109
09:41:22 4,150 ▲ 35 53 2,108
09:41:22 4,150 ▲ 35 46 2,055
09:41:01 4,150 ▲ 35 10 2,009
09:33:08 4,155 ▲ 40 1 1,999
09:33:06 4,155 ▲ 40 1 1,998
09:33:04 4,155 ▲ 40 1 1,997
09:33:02 4,155 ▲ 40 1 1,996
09:32:59 4,155 ▲ 40 1 1,995
09:32:46 4,155 ▲ 40 1 1,994
09:32:44 4,155 ▲ 40 1 1,993
09:32:43 4,155 ▲ 40 1 1,992
09:32:41 4,155 ▲ 40 1 1,991
09:32:39 4,155 ▲ 40 1 1,990
09:31:25 4,150 ▲ 35 422 1,989
09:22:29 4,150 ▲ 35 1 1,567
09:22:27 4,150 ▲ 35 2 1,566
09:22:24 4,150 ▲ 35 1 1,564
09:22:23 4,150 ▲ 35 1 1,563
09:22:21 4,150 ▲ 35 1 1,562
09:22:20 4,150 ▲ 35 1 1,561
09:22:18 4,150 ▲ 35 1 1,560
09:21:01 4,150 ▲ 35 1 1,559
09:20:13 4,150 ▲ 35 1 1,558
09:16:05 4,155 ▲ 40 4 1,557
09:15:03 4,155 ▲ 40 1 1,553
09:12:25 4,115  0 488 1,552
09:11:35 4,155 ▲ 40 348 1,064
09:11:35 4,155 ▲ 40 252 716
09:10:42 4,155 ▲ 40 1 464
09:10:16 4,150 ▲ 35 1 463
09:10:02 4,120 ▲ 5 25 462
09:10:02 4,120 ▲ 5 75 437
09:09:55 4,120 ▲ 5 110 362
09:04:21 4,165 ▲ 50 2 252
09:00:30 4,175 ▲ 60 250 250

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.29 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,166.98 ▲ 3.67 0.17%
코스닥 613.63 ▲ 1.35 0.22%
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.