대진디엠피
(065690)
코스닥
우량기업부
액면가 500원
  07.21 15:59

4,340 (4,320)   [시가/고가/저가] 4,305 / 4,355 / 4,290 
전일비/등락률 ▲ 20 (0.46%) 매도호가/호가잔량 4,340 / 494
거래량/전일동시간대비 24,193 /▼ 41,159 매수호가/호가잔량 4,330 / 10
상한가/하한가 5,610 / 3,025 총매도/총매수잔량 4,659 / 15,190

매도잔량 호가 매수잔량
15 4,390 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
67 4,385
17 4,380
56 4,375
965 4,370
486 4,365
1,098 4,360
973 4,355
488 4,350
494 4,340
 
4,330 10
4,325 1,153
4,320 698
4,315 300
4,310 500
4,305 301
4,300 1,316
4,295 4,001
4,290 6,436
4,285 475
 
총매도잔량 순매수잔량 총매수잔량
4,659 10,531 15,190
시간외잔량 시간외잔량
0 1
 
대진디엠피 065690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 676.60 (+0.09)    FUTURE 322.45 (+1.50)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:54:46 4,340 ▲ 20 30 24,193
15:54:27 4,340 ▲ 20 50 24,163
15:53:45 4,340 ▲ 20 50 24,113
15:46:57 4,340 ▲ 20 30 24,063
15:30:27 4,340 ▲ 20 966 24,033
15:19:50 4,325 ▲ 5 800 23,067
15:18:12 4,330 ▲ 10 77 22,267
15:17:10 4,330 ▲ 10 9 22,190
15:17:02 4,330 ▲ 10 2 22,181
15:16:48 4,330 ▲ 10 20 22,179
15:15:40 4,330 ▲ 10 1 22,159
15:15:08 4,330 ▲ 10 39 22,158
15:15:01 4,330 ▲ 10 10 22,119
15:14:53 4,330 ▲ 10 14 22,109
15:14:44 4,330 ▲ 10 5 22,095
15:14:28 4,330 ▲ 10 23 22,090
15:14:19 4,330 ▲ 10 23 22,067
15:14:12 4,330 ▲ 10 22 22,044
15:14:05 4,330 ▲ 10 7 22,022
15:13:53 4,330 ▲ 10 23 22,015
15:13:44 4,330 ▲ 10 10 21,992
15:13:33 4,330 ▲ 10 5 21,982
15:13:02 4,330 ▲ 10 150 21,977
15:10:20 4,340 ▲ 20 1 21,827
15:05:22 4,325 ▲ 5 75 21,826
15:04:47 4,325 ▲ 5 200 21,751
15:01:52 4,325 ▲ 5 1 21,551
14:57:23 4,325 ▲ 5 85 21,550
14:56:32 4,325 ▲ 5 1,000 21,465
14:54:26 4,340 ▲ 20 40 20,465
14:54:24 4,330 ▲ 10 100 20,425
14:51:02 4,325 ▲ 5 1 20,325
14:47:03 4,325 ▲ 5 83 20,324
14:47:02 4,325 ▲ 5 197 20,241
14:46:31 4,325 ▲ 5 94 20,044
14:44:05 4,340 ▲ 20 23 19,950
14:43:40 4,340 ▲ 20 4 19,927
14:40:07 4,330 ▲ 10 61 19,923
14:40:01 4,330 ▲ 10 45 19,862
14:39:46 4,330 ▲ 10 63 19,817
14:34:21 4,330 ▲ 10 9 19,754
14:34:10 4,330 ▲ 10 57 19,745
14:33:59 4,330 ▲ 10 64 19,688
14:33:47 4,330 ▲ 10 98 19,624
14:31:41 4,330 ▲ 10 130 19,526
14:28:21 4,330 ▲ 10 229 19,396
14:24:37 4,330 ▲ 10 1,410 19,167
14:24:37 4,325 ▲ 5 10 17,757
14:24:37 4,320  0 533 17,747
14:20:34 4,320  0 150 17,214
14:08:12 4,320  0 600 17,064
14:04:20 4,320  0 1 16,464
14:03:44 4,320  0 30 16,463
14:03:04 4,320  0 231 16,433
14:02:14 4,320  0 462 16,202
13:51:44 4,310 ▼ 10 10 15,740
13:44:01 4,320  0 5 15,730
13:43:23 4,320  0 5 15,725
13:43:20 4,320  0 3 15,720
13:43:12 4,320  0 18 15,717
13:43:02 4,320  0 32 15,699
13:39:59 4,320  0 5 15,667
13:39:47 4,320  0 10 15,662
13:39:40 4,320  0 6 15,652
13:39:30 4,320  0 4 15,646
13:39:18 4,320  0 17 15,642
13:38:09 4,320  0 46 15,625
13:38:01 4,320  0 32 15,579
13:28:53 4,320  0 22 15,547
13:26:44 4,325 ▲ 5 1 15,525
13:26:19 4,320  0 100 15,524
13:24:23 4,320  0 150 15,424
13:22:31 4,325 ▲ 5 15 15,274
13:21:10 4,325 ▲ 5 24 15,259
13:19:04 4,320  0 306 15,235
13:01:30 4,320  0 94 14,929
12:59:59 4,320  0 310 14,835
12:59:59 4,315 ▼ 5 106 14,525
12:33:44 4,310 ▼ 10 64 14,419
12:33:35 4,310 ▼ 10 218 14,355
12:31:57 4,310 ▼ 10 1 14,137
12:30:56 4,310 ▼ 10 5 14,136
12:30:45 4,310 ▼ 10 9 14,131
12:30:39 4,310 ▼ 10 40 14,122
12:30:22 4,310 ▼ 10 24 14,082
12:30:15 4,310 ▼ 10 6 14,058
12:30:07 4,310 ▼ 10 11 14,052
12:30:05 4,310 ▼ 10 10 14,041
12:11:10 4,300 ▼ 20 150 14,031
12:09:10 4,300 ▼ 20 18 13,881
12:08:38 4,300 ▼ 20 100 13,863
12:08:22 4,300 ▼ 20 18 13,763
12:06:44 4,300 ▼ 20 106 13,745
12:03:56 4,305 ▼ 15 12 13,639
12:03:51 4,305 ▼ 15 88 13,627
12:01:45 4,310 ▼ 10 14 13,539
12:01:35 4,310 ▼ 10 2 13,525
11:46:58 4,310 ▼ 10 10 13,523
11:45:02 4,305 ▼ 15 120 13,513
11:44:45 4,310 ▼ 10 7 13,393
11:43:59 4,310 ▼ 10 83 13,386
11:43:50 4,310 ▼ 10 18 13,303
11:42:39 4,300 ▼ 20 300 13,285
11:38:43 4,300 ▼ 20 50 12,985
11:33:25 4,310 ▼ 10 2 12,935
11:33:16 4,295 ▼ 25 685 12,933
11:09:49 4,295 ▼ 25 139 12,248
11:09:29 4,295 ▼ 25 100 12,109
11:07:22 4,295 ▼ 25 623 12,009
11:04:01 4,295 ▼ 25 1 11,386
11:02:45 4,295 ▼ 25 25 11,385
11:02:45 4,300 ▼ 20 51 11,360
10:58:53 4,315 ▼ 5 1 11,309
10:52:59 4,315 ▼ 5 1 11,308
10:49:46 4,290 ▼ 30 387 11,307
10:49:46 4,295 ▼ 25 1,611 10,920
10:49:46 4,300 ▼ 20 1 9,309
10:49:46 4,305 ▼ 15 1 9,308
10:45:28 4,315 ▼ 5 1 9,307
10:45:18 4,315 ▼ 5 3 9,306
10:38:16 4,295 ▼ 25 294 9,303
10:38:16 4,300 ▼ 20 56 9,009
10:36:51 4,315 ▼ 5 1 8,953
10:36:12 4,300 ▼ 20 68 8,952
10:25:27 4,320  0 2 8,884
10:18:22 4,295 ▼ 25 1 8,882
09:55:27 4,295 ▼ 25 204 8,881
09:48:53 4,295 ▼ 25 489 8,677
09:45:51 4,295 ▼ 25 89 8,188
09:45:36 4,295 ▼ 25 216 8,099
09:45:27 4,295 ▼ 25 25 7,883
09:45:13 4,295 ▼ 25 1 7,858
09:42:30 4,325 ▲ 5 127 7,857
09:41:29 4,295 ▼ 25 2 7,730
09:41:29 4,300 ▼ 20 98 7,728
09:40:11 4,300 ▼ 20 64 7,630
09:39:22 4,300 ▼ 20 746 6,512
09:39:22 4,295 ▼ 25 1,054 7,566
09:39:22 4,310 ▼ 10 514 5,766
09:29:25 4,330 ▲ 10 76 5,252
09:29:25 4,330 ▲ 10 46 5,176
09:29:24 4,330 ▲ 10 81 5,130
09:29:24 4,330 ▲ 10 93 5,049
09:29:24 4,330 ▲ 10 162 4,956
09:29:24 4,330 ▲ 10 931 4,794
09:29:24 4,335 ▲ 15 10 3,863
09:26:33 4,345 ▲ 25 13 3,853
09:26:28 4,345 ▲ 25 8 3,840
09:26:24 4,330 ▲ 10 45 3,832
09:26:15 4,345 ▲ 25 8 3,787
09:26:11 4,345 ▲ 25 8 3,779
09:26:06 4,345 ▲ 25 14 3,771
09:26:03 4,345 ▲ 25 37 3,757
09:25:58 4,345 ▲ 25 64 3,720
09:25:57 4,330 ▲ 10 354 3,656
09:25:57 4,335 ▲ 15 88 3,302
09:22:12 4,335 ▲ 15 9 3,214
09:22:11 4,310 ▼ 10 9 3,205
09:21:55 4,345 ▲ 25 8 3,196
09:21:55 4,345 ▲ 25 15 3,188
09:21:51 4,345 ▲ 25 54 3,173
09:21:46 4,345 ▲ 25 63 3,119
09:21:43 4,345 ▲ 25 151 3,056
09:21:43 4,320  0 862 2,905
09:21:32 4,330 ▲ 10 70 2,043
09:19:20 4,350 ▲ 30 2 1,973
09:17:22 4,350 ▲ 30 249 1,971
09:17:08 4,350 ▲ 30 51 1,722
09:16:59 4,350 ▲ 30 399 1,671
09:15:05 4,355 ▲ 35 32 1,272
09:15:05 4,350 ▲ 30 13 1,240
09:14:31 4,350 ▲ 30 1 1,227
09:14:26 4,350 ▲ 30 100 1,226
09:14:13 4,350 ▲ 30 2 1,126
09:14:07 4,350 ▲ 30 2 1,124
09:14:00 4,350 ▲ 30 2 1,122
09:13:43 4,345 ▲ 25 174 1,120
09:13:13 4,335 ▲ 15 1 946
09:13:00 4,345 ▲ 25 1 945
09:12:26 4,345 ▲ 25 49 944
09:12:20 4,345 ▲ 25 6 895
09:11:34 4,355 ▲ 35 1 889
09:11:32 4,355 ▲ 35 1 888
09:11:30 4,355 ▲ 35 1 887
09:11:29 4,355 ▲ 35 1 886
09:11:27 4,355 ▲ 35 1 885
09:11:25 4,355 ▲ 35 1 884
09:11:23 4,355 ▲ 35 1 883
09:11:22 4,355 ▲ 35 1 882
09:11:20 4,355 ▲ 35 1 881
09:11:18 4,355 ▲ 35 1 880
09:09:35 4,340 ▲ 20 1 879
09:07:53 4,320  0 1 878
09:07:47 4,350 ▲ 30 1 877
09:07:45 4,350 ▲ 30 1 876
09:07:43 4,350 ▲ 30 1 875
09:07:41 4,350 ▲ 30 1 874
09:07:39 4,350 ▲ 30 1 873
09:07:38 4,350 ▲ 30 1 872
09:07:36 4,350 ▲ 30 1 871
09:07:35 4,350 ▲ 30 1 870
09:07:33 4,350 ▲ 30 1 869
09:07:31 4,350 ▲ 30 1 868
09:07:30 4,350 ▲ 30 1 867
09:07:28 4,350 ▲ 30 1 866
09:07:26 4,355 ▲ 35 1 865
09:07:25 4,350 ▲ 30 1 864
09:07:23 4,350 ▲ 30 1 863
09:07:21 4,350 ▲ 30 1 862
09:07:19 4,350 ▲ 30 1 861
09:07:18 4,350 ▲ 30 1 860
09:07:16 4,350 ▲ 30 1 859
09:07:14 4,350 ▲ 30 1 858
09:07:12 4,350 ▲ 30 1 857
09:07:10 4,350 ▲ 30 1 856
09:07:09 4,350 ▲ 30 1 855
09:07:07 4,350 ▲ 30 1 854
09:07:05 4,350 ▲ 30 1 853
09:07:03 4,350 ▲ 30 1 852
09:07:02 4,350 ▲ 30 1 851
09:07:00 4,350 ▲ 30 1 850
09:06:58 4,345 ▲ 25 15 849
09:06:58 4,335 ▲ 15 15 819
09:06:58 4,340 ▲ 20 15 834
09:06:58 4,330 ▲ 10 15 804
09:06:33 4,325 ▲ 5 15 789
09:04:49 4,320  0 19 774
09:04:33 4,315 ▼ 5 15 755
09:04:23 4,310 ▼ 10 31 740
09:02:03 4,310 ▼ 10 3 709
09:01:54 4,310 ▼ 10 2 706
09:00:30 4,305 ▼ 15 704 704

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.