디이엔티
(079810)
코스닥
중견기업부
액면가 500원
  03.22 15:59

2,470 (2,485)   [시가/고가/저가] 2,515 / 2,515 / 2,425 
전일비/등락률 ▼ 15 (-0.60%) 매도호가/호가잔량 2,470 / 485
거래량/전일동시간대비 76,525 /▼ 150,623 매수호가/호가잔량 2,445 / 657
상한가/하한가 3,230 / 1,740 총매도/총매수잔량 6,811 / 23,685

매도잔량 호가 매수잔량
1,240 2,520 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,157 2,515
673 2,510
1,240 2,505
561 2,500
601 2,495
100 2,490
559 2,485
195 2,480
485 2,470
 
2,445 657
2,440 1,105
2,435 929
2,430 1,240
2,425 2,049
2,420 2,841
2,415 2,132
2,410 3,251
2,405 2,718
2,400 6,763
 
총매도잔량 순매수잔량 총매수잔량
6,811 16,874 23,685
시간외잔량 시간외잔량
40 0
 
디이엔티 079810
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 743.97 (+0.45)    FUTURE 283.35 (+0.55)   Basis: 0.22
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:04 2,470 ▼ 15 3,461 76,525
15:19:41 2,470 ▼ 15 1 73,064
15:19:30 2,445 ▼ 40 994 73,063
15:19:30 2,450 ▼ 35 6 72,069
15:19:01 2,450 ▼ 35 892 72,058
15:19:01 2,445 ▼ 40 5 72,063
15:19:01 2,455 ▼ 30 517 71,166
15:16:51 2,455 ▼ 30 26 70,649
15:16:10 2,455 ▼ 30 122 70,623
15:16:10 2,460 ▼ 25 178 70,501
15:08:42 2,480 ▼ 5 10 70,323
15:06:39 2,480 ▼ 5 11 70,313
15:06:13 2,480 ▼ 5 10 70,302
15:05:39 2,480 ▼ 5 20 70,292
15:05:23 2,480 ▼ 5 15 70,272
15:04:57 2,480 ▼ 5 5 70,257
15:04:37 2,480 ▼ 5 56 70,252
15:04:37 2,475 ▼ 10 40 70,196
15:04:37 2,470 ▼ 15 404 70,156
15:04:23 2,455 ▼ 30 50 69,752
15:02:03 2,455 ▼ 30 50 69,702
15:01:14 2,470 ▼ 15 1 69,652
15:01:14 2,465 ▼ 20 3 69,651
14:58:32 2,455 ▼ 30 65 69,648
14:58:32 2,460 ▼ 25 235 69,583
14:58:06 2,470 ▼ 15 1 69,348
14:57:17 2,465 ▼ 20 99 69,347
14:56:54 2,465 ▼ 20 1 69,248
14:55:31 2,460 ▼ 25 295 69,247
14:55:17 2,460 ▼ 25 500 68,952
14:54:11 2,460 ▼ 25 1 68,452
14:53:38 2,465 ▼ 20 170 68,451
14:51:07 2,465 ▼ 20 923 68,281
14:48:00 2,465 ▼ 20 100 67,358
14:43:55 2,465 ▼ 20 1 67,258
14:36:50 2,455 ▼ 30 62 67,257
14:36:44 2,455 ▼ 30 93 67,195
14:36:41 2,455 ▼ 30 65 67,102
14:36:16 2,455 ▼ 30 15 67,037
14:35:04 2,455 ▼ 30 21 67,022
14:34:03 2,465 ▼ 20 1 67,001
14:32:10 2,465 ▼ 20 1 67,000
14:30:47 2,455 ▼ 30 20 66,999
14:29:52 2,465 ▼ 20 1 66,979
14:29:48 2,455 ▼ 30 80 66,978
14:29:15 2,455 ▼ 30 100 66,898
14:28:53 2,455 ▼ 30 100 66,798
14:28:06 2,455 ▼ 30 400 66,698
14:25:55 2,445 ▼ 40 380 66,298
14:25:39 2,450 ▼ 35 1,060 65,918
14:25:39 2,455 ▼ 30 231 64,858
14:24:52 2,455 ▼ 30 769 64,627
14:24:35 2,455 ▼ 30 31 63,858
14:24:35 2,460 ▼ 25 200 63,827
14:20:31 2,455 ▼ 30 95 63,627
14:20:16 2,455 ▼ 30 55 63,532
14:19:54 2,455 ▼ 30 945 63,477
14:19:54 2,460 ▼ 25 200 62,532
14:15:47 2,455 ▼ 30 100 62,332
14:13:13 2,455 ▼ 30 100 62,232
14:12:41 2,455 ▼ 30 754 62,132
14:12:41 2,460 ▼ 25 335 61,378
14:12:10 2,460 ▼ 25 1 61,043
14:03:27 2,455 ▼ 30 111 61,042
14:03:11 2,455 ▼ 30 136 60,931
14:03:11 2,455 ▼ 30 75 60,795
13:55:59 2,455 ▼ 30 1 60,720
13:55:42 2,455 ▼ 30 1,337 60,719
13:55:42 2,460 ▼ 25 720 59,382
13:54:50 2,460 ▼ 25 600 58,662
13:54:50 2,465 ▼ 20 500 58,062
13:50:33 2,470 ▼ 15 418 57,562
13:50:33 2,475 ▼ 10 2 57,144
13:48:38 2,480 ▼ 5 50 57,142
13:39:54 2,470 ▼ 15 156 57,092
13:39:47 2,470 ▼ 15 107 56,936
13:39:47 2,470 ▼ 15 68 56,829
13:37:04 2,480 ▼ 5 50 56,761
13:30:23 2,480 ▼ 5 14 56,711
13:29:45 2,480 ▼ 5 1 56,697
13:25:48 2,480 ▼ 5 403 56,696
13:25:35 2,480 ▼ 5 2 56,293
13:18:25 2,480 ▼ 5 1,271 56,291
13:15:14 2,470 ▼ 15 15 55,020
13:14:40 2,470 ▼ 15 110 55,005
13:14:40 2,475 ▼ 10 86 54,895
13:12:37 2,475 ▼ 10 16 54,809
13:12:17 2,475 ▼ 10 100 54,793
13:11:38 2,475 ▼ 10 500 54,693
13:01:12 2,475 ▼ 10 1 54,193
13:01:01 2,475 ▼ 10 1 54,192
12:56:19 2,470 ▼ 15 495 54,191
12:54:47 2,460 ▼ 25 300 53,696
12:53:33 2,460 ▼ 25 80 53,396
12:48:27 2,455 ▼ 30 92 53,316
12:43:21 2,455 ▼ 30 390 53,224
12:38:44 2,470 ▼ 15 5 52,834
12:36:57 2,455 ▼ 30 814 52,829
12:33:48 2,455 ▼ 30 1,457 52,015
12:33:48 2,460 ▼ 25 56 50,558
12:32:29 2,460 ▼ 25 1 50,502
12:31:42 2,465 ▼ 20 55 50,501
12:27:20 2,465 ▼ 20 1 50,446
12:25:12 2,465 ▼ 20 1,400 50,445
12:22:46 2,465 ▼ 20 1 49,045
12:16:38 2,470 ▼ 15 30 49,044
12:16:10 2,470 ▼ 15 70 49,014
12:16:07 2,470 ▼ 15 30 48,944
12:15:51 2,475 ▼ 10 1 48,914
12:15:00 2,470 ▼ 15 10 48,913
12:12:55 2,470 ▼ 15 1 48,903
12:12:38 2,470 ▼ 15 30 48,902
12:12:31 2,470 ▼ 15 19 48,872
12:12:23 2,470 ▼ 15 16 48,853
12:10:57 2,470 ▼ 15 405 48,837
12:10:49 2,465 ▼ 20 100 48,432
12:10:32 2,465 ▼ 20 335 48,332
12:10:26 2,465 ▼ 20 10 47,997
12:08:24 2,465 ▼ 20 100 47,987
12:06:08 2,470 ▼ 15 1,346 47,887
12:05:02 2,470 ▼ 15 30 46,541
12:01:11 2,475 ▼ 10 271 46,511
12:00:43 2,475 ▼ 10 1,671 46,240
11:58:29 2,475 ▼ 10 11 44,569
11:57:39 2,480 ▼ 5 189 44,558
11:56:55 2,480 ▼ 5 1 44,369
11:54:40 2,480 ▼ 5 5 44,368
11:53:13 2,480 ▼ 5 100 44,363
11:52:48 2,480 ▼ 5 41 44,263
11:52:38 2,480 ▼ 5 51 44,222
11:52:26 2,480 ▼ 5 31 44,171
11:52:16 2,480 ▼ 5 64 44,140
11:52:09 2,480 ▼ 5 16 44,076
11:51:59 2,480 ▼ 5 25 44,060
11:48:03 2,480 ▼ 5 2 44,035
11:45:48 2,480 ▼ 5 2 44,033
11:45:47 2,480 ▼ 5 18 44,031
11:45:37 2,480 ▼ 5 179 44,013
11:45:29 2,480 ▼ 5 37 43,834
11:43:57 2,480 ▼ 5 22 43,797
11:43:47 2,480 ▼ 5 16 43,775
11:43:04 2,480 ▼ 5 100 43,759
11:41:40 2,480 ▼ 5 100 43,659
11:39:48 2,480 ▼ 5 38 43,559
11:39:43 2,480 ▼ 5 200 43,521
11:39:18 2,480 ▼ 5 85 43,321
11:39:11 2,480 ▼ 5 116 43,236
11:39:00 2,480 ▼ 5 141 43,120
11:38:16 2,480 ▼ 5 470 42,979
11:35:41 2,490 ▲ 5 300 42,509
11:34:08 2,490 ▲ 5 100 42,209
11:34:00 2,490 ▲ 5 100 42,109
11:33:58 2,490 ▲ 5 100 42,009
11:30:48 2,490 ▲ 5 1 41,909
11:25:17 2,495 ▲ 10 173 41,908
11:25:17 2,485  0 827 41,735
11:25:04 2,485  0 201 40,908
11:21:52 2,485  0 1 40,707
11:18:41 2,480 ▼ 5 252 40,706
11:17:54 2,480 ▼ 5 1,000 40,454
11:17:37 2,480 ▼ 5 235 39,454
11:14:06 2,485  0 769 39,219
11:14:06 2,485  0 100 38,450
11:13:57 2,485  0 26 38,350
11:13:06 2,485  0 191 38,324
11:08:07 2,490 ▲ 5 30 38,133
11:07:50 2,485  0 1 38,103
11:07:41 2,485  0 181 38,102
11:06:19 2,490 ▲ 5 1 37,921
11:06:01 2,485  0 240 37,920
11:05:48 2,485  0 170 37,680
11:05:07 2,485  0 188 37,510
11:00:45 2,495 ▲ 10 10 37,322
11:00:45 2,490 ▲ 5 30 37,312
10:58:38 2,490 ▲ 5 970 37,282
10:55:37 2,500 ▲ 15 1 36,312
10:53:55 2,490 ▲ 5 230 36,311
10:42:32 2,500 ▲ 15 67 36,078
10:42:32 2,505 ▲ 20 3 36,081
10:42:22 2,500 ▲ 15 74 36,011
10:42:22 2,495 ▲ 10 26 35,937
10:41:21 2,495 ▲ 10 20 35,911
10:40:13 2,495 ▲ 10 3 35,891
10:40:01 2,495 ▲ 10 7 35,888
10:38:41 2,500 ▲ 15 299 35,881
10:35:47 2,500 ▲ 15 9 35,582
10:35:08 2,500 ▲ 15 1 35,573
10:32:59 2,490 ▲ 5 36 35,572
10:32:59 2,490 ▲ 5 227 35,536
10:32:59 2,490 ▲ 5 120 35,309
10:30:35 2,495 ▲ 10 1,000 35,189
10:29:18 2,500 ▲ 15 41 34,189
10:29:12 2,500 ▲ 15 10 34,148
10:26:46 2,505 ▲ 20 12 34,138
10:26:46 2,495 ▲ 10 38 34,126
10:26:18 2,495 ▲ 10 1 34,088
10:25:41 2,495 ▲ 10 9 33,976
10:25:41 2,485  0 111 34,087
10:24:47 2,505 ▲ 20 1 33,967
10:20:54 2,505 ▲ 20 110 33,966
10:20:24 2,505 ▲ 20 500 33,856
10:20:08 2,505 ▲ 20 24 33,356
10:17:59 2,505 ▲ 20 906 33,332
10:17:55 2,505 ▲ 20 39 32,426
10:15:44 2,505 ▲ 20 40 32,387
10:15:09 2,490 ▲ 5 785 32,347
10:15:09 2,490 ▲ 5 20 31,562
10:13:21 2,490 ▲ 5 30 31,542
10:12:05 2,480 ▼ 5 184 31,512
10:12:04 2,480 ▼ 5 39 31,328
10:11:44 2,480 ▼ 5 62 31,289
10:11:25 2,485  0 381 30,708
10:11:25 2,480 ▼ 5 519 31,227
10:11:23 2,490 ▲ 5 10 30,327
10:11:12 2,490 ▲ 5 1 30,317
10:10:55 2,490 ▲ 5 50 30,316
10:10:53 2,485  0 1,000 30,266
10:10:46 2,490 ▲ 5 10 29,266
10:10:34 2,490 ▲ 5 20 29,256
10:10:24 2,490 ▲ 5 20 29,236
10:10:11 2,490 ▲ 5 1 29,216
10:09:57 2,490 ▲ 5 50 29,215
10:09:09 2,490 ▲ 5 3 29,165
10:08:58 2,485  0 143 29,162
10:07:10 2,495 ▲ 10 1 29,019
10:00:23 2,495 ▲ 10 2 29,018
09:58:44 2,495 ▲ 10 20 29,016
09:57:59 2,495 ▲ 10 30 28,996
09:57:53 2,495 ▲ 10 200 28,966
09:57:03 2,495 ▲ 10 20 28,766
09:56:45 2,495 ▲ 10 50 28,746
09:53:35 2,505 ▲ 20 3 28,696
09:52:38 2,505 ▲ 20 3 28,693
09:52:31 2,490 ▲ 5 60 28,690
09:52:30 2,490 ▲ 5 140 28,630
09:51:50 2,490 ▲ 5 150 28,490
09:50:34 2,495 ▲ 10 100 28,340
09:50:11 2,495 ▲ 10 10 28,240
09:46:31 2,510 ▲ 25 100 28,230
09:46:20 2,510 ▲ 25 9 28,130
09:45:57 2,510 ▲ 25 3 28,121
09:45:57 2,505 ▲ 20 67 28,118
09:45:45 2,505 ▲ 20 2 28,051
09:45:45 2,500 ▲ 15 68 28,049
09:45:19 2,500 ▲ 15 2 27,981
09:45:07 2,485  0 73 27,979
09:45:07 2,485  0 73 27,823
09:45:07 2,485  0 83 27,906
09:45:07 2,485  0 100 27,750
09:43:16 2,485  0 1 27,650
09:43:16 2,475 ▼ 10 6 27,649
09:42:53 2,470 ▼ 15 104 27,643
09:42:43 2,475 ▼ 10 4 27,539
09:41:23 2,485  0 100 27,535
09:41:06 2,485  0 176 27,435
09:40:35 2,485  0 20 27,259
09:40:35 2,485  0 71 27,239
09:40:32 2,485  0 9 27,168
09:39:39 2,485  0 1 27,159
09:38:18 2,470 ▼ 15 8 27,158
09:35:27 2,470 ▼ 15 598 27,150
09:34:36 2,465 ▼ 20 38 26,540
09:34:36 2,470 ▼ 15 12 26,552
09:34:32 2,465 ▼ 20 1,000 26,502
09:34:18 2,465 ▼ 20 70 25,502
09:34:13 2,450 ▼ 35 10 25,432
09:34:08 2,465 ▼ 20 20 25,422
09:34:02 2,450 ▼ 35 50 25,402
09:33:09 2,455 ▼ 30 409 25,352
09:33:09 2,455 ▼ 30 500 24,943
09:33:07 2,455 ▼ 30 1,000 24,443
09:33:07 2,460 ▼ 25 30 23,443
09:32:19 2,460 ▼ 25 10 23,413
09:31:02 2,465 ▼ 20 1 23,403
09:28:24 2,465 ▼ 20 100 23,402
09:28:15 2,460 ▼ 25 534 23,302
09:28:13 2,460 ▼ 25 1 22,768
09:27:57 2,460 ▼ 25 60 22,767
09:27:41 2,460 ▼ 25 106 22,707
09:27:15 2,460 ▼ 25 100 22,601
09:27:05 2,450 ▼ 35 484 22,501
09:26:34 2,455 ▼ 30 505 22,017
09:26:34 2,455 ▼ 30 100 21,512
09:26:30 2,455 ▼ 30 200 21,412
09:26:24 2,455 ▼ 30 95 21,212
09:26:09 2,455 ▼ 30 100 21,117
09:25:25 2,455 ▼ 30 100 21,017
09:24:46 2,450 ▼ 35 162 20,917
09:23:11 2,450 ▼ 35 20 20,755
09:23:04 2,450 ▼ 35 397 20,735
09:22:50 2,450 ▼ 35 1,083 20,338
09:22:50 2,455 ▼ 30 520 19,255
09:22:24 2,460 ▼ 25 200 18,735
09:22:18 2,460 ▼ 25 20 18,535
09:21:58 2,455 ▼ 30 6 18,515
09:21:56 2,455 ▼ 30 49 18,509
09:21:26 2,455 ▼ 30 300 18,460
09:20:50 2,455 ▼ 30 112 18,160
09:20:43 2,455 ▼ 30 4 18,048
09:20:08 2,460 ▼ 25 35 18,044
09:18:30 2,460 ▼ 25 177 18,009
09:17:14 2,465 ▼ 20 123 17,832
09:15:56 2,465 ▼ 20 2 17,709
09:15:05 2,465 ▼ 20 269 17,707
09:14:31 2,465 ▼ 20 50 17,438
09:13:59 2,465 ▼ 20 20 17,388
09:13:45 2,465 ▼ 20 50 17,368
09:11:29 2,465 ▼ 20 501 17,318
09:11:15 2,465 ▼ 20 100 16,817
09:11:12 2,465 ▼ 20 269 16,717
09:11:06 2,465 ▼ 20 138 16,448
09:10:36 2,465 ▼ 20 95 16,310
09:10:18 2,465 ▼ 20 5 16,215
09:10:09 2,460 ▼ 25 1 16,210
09:09:40 2,465 ▼ 20 50 16,209
09:09:40 2,460 ▼ 25 100 16,159
09:08:37 2,440 ▼ 45 330 16,059
09:08:35 2,435 ▼ 50 216 15,729
09:08:35 2,430 ▼ 55 655 15,468
09:08:35 2,425 ▼ 60 45 15,513
09:08:28 2,435 ▼ 50 53 14,813
09:08:16 2,435 ▼ 50 47 14,760
09:08:08 2,435 ▼ 50 100 14,713
09:08:07 2,435 ▼ 50 198 14,613
09:07:38 2,435 ▼ 50 800 14,415
09:07:38 2,430 ▼ 55 150 13,615
09:07:38 2,425 ▼ 60 1,048 13,465
09:07:38 2,425 ▼ 60 250 12,417
09:07:38 2,430 ▼ 55 1,765 12,167
09:07:38 2,435 ▼ 50 1,455 10,402
09:07:38 2,440 ▼ 45 410 8,947
09:07:38 2,450 ▼ 35 927 8,537
09:07:38 2,465 ▼ 20 2 7,215
09:07:38 2,455 ▼ 30 279 7,610
09:07:38 2,460 ▼ 25 116 7,331
09:07:37 2,460 ▼ 25 290 7,213
09:07:37 2,465 ▼ 20 710 6,923
09:07:37 2,450 ▼ 35 218 6,213
09:07:37 2,465 ▼ 20 305 5,725
09:07:37 2,455 ▼ 30 225 5,995
09:07:37 2,460 ▼ 25 45 5,770
09:07:37 2,470 ▼ 15 390 5,420
09:07:36 2,470 ▼ 15 20 5,030
09:07:33 2,485  0 293 5,010
09:07:33 2,490 ▲ 5 20 4,717
09:06:46 2,485  0 8 4,697
09:06:46 2,495 ▲ 10 59 4,245
09:06:46 2,490 ▲ 5 444 4,689
09:05:14 2,505 ▲ 20 15 4,181
09:05:14 2,510 ▲ 25 5 4,186
09:03:35 2,490 ▲ 5 214 4,166
09:03:18 2,490 ▲ 5 100 3,952
09:01:57 2,490 ▲ 5 1 3,852
09:01:31 2,485  0 1,900 3,851
09:01:31 2,490 ▲ 5 700 1,951
09:00:35 2,485  0 40 1,251
09:00:33 2,485  0 810 1,211
09:00:09 2,485  0 3 401
09:00:09 2,515 ▲ 30 200 398
08:29:28 2,485  0 178 198
07:35:10 2,485  0 14 20
07:33:55 2,485  0 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,186.95 ▲ 2.07 0.09%
코스닥 743.97 ▲ 0.45 0.06%
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.