대진디엠피
(065690)
코스닥
우량기업부
액면가 500원
  05.26 15:59

4,240 (4,230)   [시가/고가/저가] 4,215 / 4,270 / 4,170 
전일비/등락률 ▲ 10 (0.24%) 매도호가/호가잔량 4,240 / 283
거래량/전일동시간대비 13,133 /▼ 18,771 매수호가/호가잔량 4,200 / 1,530
상한가/하한가 5,490 / 2,965 총매도/총매수잔량 6,361 / 10,687

매도잔량 호가 매수잔량
6 4,285 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
119 4,280
22 4,275
950 4,270
370 4,265
360 4,260
10 4,255
2,984 4,250
1,257 4,245
283 4,240
 
4,200 1,530
4,195 181
4,190 494
4,185 963
4,180 2,088
4,175 938
4,170 1,835
4,165 1,162
4,160 423
4,155 1,073
 
총매도잔량 순매수잔량 총매수잔량
6,361 4,326 10,687
시간외잔량 시간외잔량
1,498 0
 
대진디엠피 065690
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 646.01 (+2.99)    FUTURE 307.45 (+1.85)   Basis: 0.49
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:00 4,240 ▲ 10 117 13,133
15:30:30 4,240 ▲ 10 425 13,016
15:19:50 4,200 ▼ 30 103 12,591
15:19:50 4,205 ▼ 25 693 12,488
15:19:50 4,210 ▼ 20 214 11,795
15:19:15 4,215 ▼ 15 36 11,581
15:11:41 4,240 ▲ 10 1 11,545
15:07:51 4,215 ▼ 15 109 11,539
15:07:51 4,210 ▼ 20 5 11,544
15:07:51 4,220 ▼ 10 121 11,430
14:44:39 4,245 ▲ 15 1 11,309
14:37:53 4,240 ▲ 10 1 11,308
14:34:45 4,240 ▲ 10 1 11,307
14:33:29 4,240 ▲ 10 1 11,306
14:32:36 4,220 ▼ 10 100 11,305
14:05:55 4,245 ▲ 15 200 11,205
13:52:59 4,245 ▲ 15 1 11,005
13:47:07 4,215 ▼ 15 37 11,004
13:47:05 4,220 ▼ 10 46 10,967
13:45:29 4,230  0 203 10,921
13:44:54 4,235 ▲ 5 199 10,718
13:42:25 4,250 ▲ 20 1 10,519
13:38:49 4,240 ▲ 10 6 10,518
13:38:30 4,240 ▲ 10 500 10,512
13:38:25 4,240 ▲ 10 10 10,012
13:35:20 4,250 ▲ 20 1 10,002
13:29:09 4,235 ▲ 5 1 10,001
13:15:49 4,250 ▲ 20 1 10,000
13:12:33 4,245 ▲ 15 1 9,999
13:12:22 4,250 ▲ 20 1 9,998
13:12:12 4,245 ▲ 15 1 9,997
13:12:08 4,245 ▲ 15 1 9,996
13:12:06 4,245 ▲ 15 1 9,995
13:12:03 4,245 ▲ 15 1 9,994
13:10:27 4,250 ▲ 20 1 9,993
13:06:59 4,245 ▲ 15 2 9,992
12:57:00 4,250 ▲ 20 1 9,990
12:57:00 4,245 ▲ 15 3 9,989
12:27:31 4,245 ▲ 15 129 9,986
12:12:31 4,250 ▲ 20 1 9,857
12:12:30 4,250 ▲ 20 1 9,856
12:12:29 4,250 ▲ 20 1 9,855
12:12:29 4,250 ▲ 20 1 9,854
12:12:28 4,250 ▲ 20 1 9,853
12:12:28 4,250 ▲ 20 1 9,852
12:12:27 4,250 ▲ 20 1 9,851
12:12:26 4,250 ▲ 20 1 9,850
12:12:26 4,250 ▲ 20 1 9,849
12:12:25 4,250 ▲ 20 1 9,848
12:12:25 4,250 ▲ 20 1 9,847
12:12:24 4,250 ▲ 20 1 9,846
12:12:23 4,250 ▲ 20 1 9,845
12:12:23 4,250 ▲ 20 1 9,844
12:12:22 4,250 ▲ 20 1 9,843
12:12:22 4,250 ▲ 20 1 9,842
12:12:21 4,250 ▲ 20 1 9,841
12:12:21 4,250 ▲ 20 1 9,840
12:12:20 4,250 ▲ 20 1 9,839
12:12:20 4,250 ▲ 20 1 9,838
12:12:19 4,250 ▲ 20 1 9,837
12:12:18 4,250 ▲ 20 1 9,836
12:12:18 4,250 ▲ 20 1 9,835
12:12:17 4,250 ▲ 20 1 9,834
12:12:11 4,250 ▲ 20 1 9,833
12:12:11 4,250 ▲ 20 1 9,832
12:12:10 4,250 ▲ 20 1 9,831
12:12:09 4,250 ▲ 20 1 9,830
12:12:09 4,250 ▲ 20 1 9,829
12:12:08 4,250 ▲ 20 1 9,828
12:12:08 4,250 ▲ 20 1 9,827
12:12:07 4,250 ▲ 20 1 9,826
12:12:06 4,250 ▲ 20 1 9,825
12:12:06 4,250 ▲ 20 1 9,824
12:12:05 4,250 ▲ 20 1 9,823
12:12:05 4,250 ▲ 20 1 9,822
12:12:05 4,250 ▲ 20 1 9,821
12:12:04 4,250 ▲ 20 1 9,820
12:12:03 4,250 ▲ 20 1 9,819
12:12:03 4,250 ▲ 20 1 9,818
12:11:43 4,250 ▲ 20 277 9,817
12:10:12 4,250 ▲ 20 1 9,540
12:10:12 4,250 ▲ 20 1 9,539
12:10:11 4,250 ▲ 20 1 9,538
12:10:11 4,250 ▲ 20 1 9,537
12:10:10 4,250 ▲ 20 1 9,536
12:10:09 4,250 ▲ 20 1 9,535
12:10:09 4,250 ▲ 20 1 9,534
12:10:08 4,250 ▲ 20 1 9,533
12:10:07 4,250 ▲ 20 1 9,532
12:10:07 4,250 ▲ 20 1 9,531
12:10:06 4,250 ▲ 20 1 9,530
12:10:06 4,250 ▲ 20 1 9,529
12:10:06 4,250 ▲ 20 1 9,528
12:10:05 4,250 ▲ 20 1 9,527
12:10:04 4,250 ▲ 20 1 9,526
12:10:03 4,250 ▲ 20 1 9,525
12:10:03 4,250 ▲ 20 1 9,524
12:10:03 4,250 ▲ 20 1 9,523
12:10:02 4,250 ▲ 20 1 9,522
12:10:02 4,250 ▲ 20 1 9,521
12:10:01 4,250 ▲ 20 1 9,520
12:10:01 4,250 ▲ 20 1 9,519
12:10:01 4,250 ▲ 20 1 9,518
12:10:00 4,250 ▲ 20 1 9,517
12:09:59 4,250 ▲ 20 1 9,516
12:09:54 4,250 ▲ 20 1 9,515
12:09:53 4,250 ▲ 20 1 9,514
12:09:53 4,250 ▲ 20 1 9,513
12:09:52 4,250 ▲ 20 1 9,512
12:09:52 4,250 ▲ 20 1 9,511
12:09:51 4,250 ▲ 20 1 9,510
12:09:51 4,250 ▲ 20 1 9,509
12:09:51 4,250 ▲ 20 1 9,508
12:09:50 4,250 ▲ 20 1 9,507
12:09:50 4,250 ▲ 20 1 9,506
12:09:49 4,250 ▲ 20 1 9,505
12:09:49 4,250 ▲ 20 1 9,504
12:09:49 4,250 ▲ 20 1 9,503
12:09:48 4,250 ▲ 20 1 9,502
12:09:47 4,250 ▲ 20 1 9,501
12:09:47 4,250 ▲ 20 1 9,500
12:09:46 4,250 ▲ 20 1 9,499
12:09:46 4,250 ▲ 20 1 9,498
12:09:45 4,250 ▲ 20 1 9,497
12:09:45 4,250 ▲ 20 1 9,496
12:09:44 4,250 ▲ 20 1 9,495
12:09:44 4,250 ▲ 20 1 9,494
12:09:44 4,250 ▲ 20 1 9,493
12:09:43 4,250 ▲ 20 1 9,492
12:09:42 4,250 ▲ 20 1 9,491
12:09:37 4,250 ▲ 20 1 9,490
12:09:34 4,250 ▲ 20 1 9,489
12:09:30 4,250 ▲ 20 1 9,488
12:09:26 4,250 ▲ 20 1 9,487
12:09:24 4,200 ▼ 30 1 9,486
12:09:24 4,250 ▲ 20 1 9,485
12:09:22 4,250 ▲ 20 1 9,484
12:09:20 4,250 ▲ 20 1 9,483
12:09:17 4,250 ▲ 20 1 9,482
12:09:14 4,250 ▲ 20 1 9,481
12:09:12 4,250 ▲ 20 1 9,480
12:09:10 4,250 ▲ 20 1 9,479
12:09:08 4,250 ▲ 20 1 9,478
12:09:06 4,250 ▲ 20 1 9,477
12:09:04 4,250 ▲ 20 1 9,476
12:09:02 4,250 ▲ 20 1 9,475
12:09:00 4,250 ▲ 20 1 9,474
12:08:58 4,250 ▲ 20 1 9,473
12:08:44 4,245 ▲ 15 1 9,472
12:08:13 4,240 ▲ 10 25 9,456
12:08:13 4,245 ▲ 15 15 9,471
12:07:56 4,240 ▲ 10 1 9,431
12:03:53 4,195 ▼ 35 25 9,430
12:03:53 4,205 ▼ 25 5 9,395
12:03:53 4,200 ▼ 30 10 9,405
11:57:18 4,200 ▼ 30 198 9,390
11:45:45 4,250 ▲ 20 50 9,192
11:31:06 4,255 ▲ 25 1 9,142
11:26:45 4,195 ▼ 35 1 9,141
11:26:18 4,255 ▲ 25 1 9,140
11:22:10 4,190 ▼ 40 11 9,139
11:22:00 4,180 ▼ 50 296 9,128
11:22:00 4,185 ▼ 45 11 8,832
11:22:00 4,195 ▼ 35 24 8,750
11:22:00 4,190 ▼ 40 71 8,821
11:22:00 4,205 ▼ 25 1 8,364
11:22:00 4,200 ▼ 30 362 8,726
11:22:00 4,215 ▼ 15 1 8,362
11:22:00 4,210 ▼ 20 1 8,363
11:22:00 4,220 ▼ 10 246 8,361
11:22:00 4,225 ▼ 5 26 8,115
11:22:00 4,230  0 49 8,089
11:22:00 4,250 ▲ 20 100 8,040
11:19:33 4,255 ▲ 25 14 7,940
11:19:26 4,255 ▲ 25 6 7,926
11:18:00 4,255 ▲ 25 10 7,920
11:14:59 4,255 ▲ 25 100 7,910
11:13:29 4,260 ▲ 30 220 7,810
10:37:19 4,265 ▲ 35 3 7,590
10:37:03 4,265 ▲ 35 50 7,587
10:37:02 4,265 ▲ 35 387 7,537
10:37:02 4,265 ▲ 35 60 7,150
10:26:26 4,270 ▲ 40 1 7,090
10:26:26 4,260 ▲ 30 10 7,087
10:26:26 4,265 ▲ 35 2 7,089
10:13:13 4,270 ▲ 40 8 7,077
10:13:13 4,270 ▲ 40 62 7,069
10:13:13 4,265 ▲ 35 30 7,007
10:11:57 4,270 ▲ 40 1 6,977
10:11:57 4,265 ▲ 35 9 6,976
10:11:19 4,265 ▲ 35 1 6,967
10:09:55 4,230  0 34 6,966
10:08:46 4,235 ▲ 5 1 6,932
10:08:40 4,265 ▲ 35 6 6,931
10:08:40 4,260 ▲ 30 7 6,925
10:08:40 4,255 ▲ 25 2 6,918
10:08:40 4,245 ▲ 15 2 6,914
10:08:40 4,250 ▲ 20 2 6,916
10:08:40 4,240 ▲ 10 1 6,912
10:08:01 4,240 ▲ 10 1 6,911
10:07:51 4,260 ▲ 30 7 6,910
10:07:51 4,255 ▲ 25 3 6,903
10:07:51 4,245 ▲ 15 1 6,900
10:07:37 4,245 ▲ 15 1 6,899
10:05:10 4,255 ▲ 25 1 6,898
10:03:17 4,250 ▲ 20 24 6,897
10:02:52 4,250 ▲ 20 1 6,873
10:02:33 4,250 ▲ 20 128 6,872
10:02:02 4,250 ▲ 20 20 6,744
10:01:54 4,250 ▲ 20 11 6,724
10:01:47 4,250 ▲ 20 1 6,713
10:01:47 4,245 ▲ 15 4 6,712
10:01:47 4,240 ▲ 10 4 6,708
10:00:50 4,230  0 10 6,704
10:00:16 4,235 ▲ 5 4 6,694
09:59:49 4,230  0 56 6,690
09:56:05 4,230  0 1 6,634
09:55:22 4,170 ▼ 60 353 6,633
09:55:22 4,175 ▼ 55 740 6,280
09:55:22 4,180 ▼ 50 553 5,540
09:55:22 4,185 ▼ 45 558 4,987
09:55:22 4,190 ▼ 40 106 4,429
09:55:22 4,200 ▼ 30 601 4,323
09:55:22 4,205 ▼ 25 89 3,722
09:50:29 4,230  0 1 3,633
09:50:29 4,230  0 1 3,632
09:50:28 4,225 ▼ 5 1 3,631
09:50:27 4,225 ▼ 5 1 3,630
09:50:27 4,225 ▼ 5 1 3,629
09:50:26 4,225 ▼ 5 1 3,628
09:50:25 4,225 ▼ 5 1 3,627
09:50:25 4,225 ▼ 5 1 3,626
09:50:24 4,225 ▼ 5 1 3,625
09:50:22 4,225 ▼ 5 1 3,624
09:50:22 4,225 ▼ 5 1 3,623
09:50:21 4,225 ▼ 5 1 3,622
09:50:20 4,225 ▼ 5 1 3,621
09:50:17 4,225 ▼ 5 1 3,620
09:50:12 4,225 ▼ 5 1 3,619
09:50:11 4,225 ▼ 5 1 3,618
09:50:10 4,225 ▼ 5 1 3,617
09:50:06 4,225 ▼ 5 1 3,616
09:50:04 4,225 ▼ 5 1 3,615
09:50:02 4,225 ▼ 5 1 3,614
09:49:59 4,225 ▼ 5 1 3,613
09:49:57 4,225 ▼ 5 1 3,612
09:49:56 4,225 ▼ 5 1 3,611
09:49:52 4,225 ▼ 5 1 3,610
09:49:42 4,230  0 1 3,609
09:49:42 4,225 ▼ 5 12 3,608
09:49:42 4,220 ▼ 10 4 3,596
09:49:42 4,215 ▼ 15 2 3,592
09:47:27 4,200 ▼ 30 99 3,590
09:46:28 4,200 ▼ 30 1 3,491
09:37:56 4,230  0 10 3,490
09:37:49 4,230  0 1 3,480
09:34:12 4,210 ▼ 20 50 3,479
09:32:01 4,200 ▼ 30 100 3,429
09:31:27 4,200 ▼ 30 72 3,329
09:31:27 4,205 ▼ 25 880 3,257
09:27:38 4,230  0 1 2,377
09:23:06 4,200 ▼ 30 200 2,376
09:21:33 4,220 ▼ 10 209 2,176
09:21:33 4,220 ▼ 10 100 1,967
09:16:58 4,185 ▼ 45 538 1,867
09:16:11 4,185 ▼ 45 10 1,329
09:15:32 4,185 ▼ 45 1 1,319
09:14:32 4,175 ▼ 55 2 1,318
09:14:32 4,175 ▼ 55 63 1,316
09:14:32 4,180 ▼ 50 50 1,253
09:14:31 4,185 ▼ 45 50 1,203
09:14:06 4,185 ▼ 45 100 1,153
09:13:35 4,185 ▼ 45 161 1,053
09:13:28 4,190 ▼ 40 1 892
09:11:46 4,190 ▼ 40 8 891
09:11:45 4,185 ▼ 45 249 883
09:11:45 4,195 ▼ 35 86 290
09:11:45 4,190 ▼ 40 344 634
09:11:45 4,200 ▼ 30 121 204
09:10:44 4,210 ▼ 20 24 83
09:10:25 4,210 ▼ 20 8 59
09:10:06 4,210 ▼ 20 40 51
09:00:32 4,230  0 1 11
09:00:32 4,225 ▼ 5 2 10
09:00:32 4,220 ▼ 10 2 8
09:00:30 4,215 ▼ 15 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.