디엔에프
(092070)
코스닥
우량기업부
액면가 500원
  01.17 15:59

10,800 (10,750)   [시가/고가/저가] 10,950 / 11,000 / 10,700 
전일비/등락률 ▲ 50 (0.47%) 매도호가/호가잔량 10,850 / 18,893
거래량/전일동시간대비 74,596 /▼ 24,543 매수호가/호가잔량 10,800 / 1,276
상한가/하한가 13,950 / 7,550 총매도/총매수잔량 59,671 / 16,863

매도잔량 호가 매수잔량
3,818 11,300 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
2,865 11,250
3,712 11,200
2,448 11,150
6,529 11,100
3,733 11,050
8,389 11,000
7,295 10,950
1,989 10,900
18,893 10,850
 
10,800 1,276
10,750 833
10,700 6,205
10,650 1,490
10,600 890
10,550 1,846
10,500 408
10,450 1,297
10,400 992
10,350 1,626
 
총매도잔량 순매수잔량 총매수잔량
59,671 -42,808 16,863
시간외잔량 시간외잔량
165 0
 
디엔에프 092070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.41 (+1.89)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:57:55 10,800 ▲ 50 6 74,596
15:40:00 10,800 ▲ 50 92 74,590
15:30:24 10,800 ▲ 50 3,472 74,498
15:19:42 10,800 ▲ 50 3 71,026
15:19:42 10,800 ▲ 50 413 71,023
15:12:59 10,800 ▲ 50 11 70,610
15:12:03 10,800 ▲ 50 39 70,599
15:12:03 10,800 ▲ 50 17 70,560
15:11:32 10,800 ▲ 50 239 70,543
15:11:32 10,800 ▲ 50 50 70,304
15:10:51 10,800 ▲ 50 50 70,254
15:04:26 10,800 ▲ 50 50 70,204
15:03:08 10,800 ▲ 50 40 70,154
15:03:07 10,800 ▲ 50 100 70,114
15:00:15 10,800 ▲ 50 62 70,014
15:00:14 10,800 ▲ 50 13 69,952
14:57:17 10,750  0 600 69,939
14:54:19 10,800 ▲ 50 5 69,339
14:54:12 10,800 ▲ 50 5 69,334
14:52:26 10,800 ▲ 50 270 69,329
14:51:49 10,800 ▲ 50 717 69,059
14:50:16 10,800 ▲ 50 12 68,342
14:46:34 10,800 ▲ 50 10 68,330
14:41:59 10,800 ▲ 50 23 68,320
14:41:44 10,800 ▲ 50 1,000 68,297
14:41:29 10,800 ▲ 50 1 67,297
14:39:00 10,800 ▲ 50 700 67,296
14:38:09 10,800 ▲ 50 3 66,596
14:35:30 10,750  0 64 66,593
14:35:23 10,750  0 200 66,529
14:35:20 10,750  0 11 66,329
14:31:10 10,750  0 20 66,318
14:29:56 10,750  0 10 66,298
14:27:45 10,800 ▲ 50 10 66,288
14:26:24 10,750  0 99 66,278
14:26:24 10,750  0 1 66,179
14:26:12 10,750  0 1 66,178
14:26:12 10,750  0 100 66,177
14:26:01 10,750  0 5 66,077
14:25:31 10,800 ▲ 50 20 66,072
14:24:07 10,750  0 5 66,052
14:22:17 10,750  0 10 66,047
14:20:03 10,750  0 200 66,037
14:19:31 10,750  0 41 65,837
14:16:07 10,750  0 25 65,796
14:14:37 10,750  0 769 65,771
14:10:06 10,800 ▲ 50 1,000 65,002
14:07:22 10,800 ▲ 50 1,000 64,002
14:05:54 10,800 ▲ 50 2,000 63,002
13:51:32 10,800 ▲ 50 10 61,002
13:47:27 10,750  0 39 60,992
13:47:08 10,750  0 230 60,953
13:40:29 10,700 ▼ 50 50 60,723
13:39:52 10,700 ▼ 50 3 60,673
13:29:50 10,750  0 34 60,670
13:29:10 10,750  0 100 60,636
13:23:56 10,750  0 5 60,536
13:23:41 10,800 ▲ 50 1 60,531
13:23:07 10,750  0 1 60,530
13:20:12 10,750  0 17 60,529
13:15:43 10,750  0 804 60,512
13:10:08 10,750  0 427 59,708
13:10:08 10,750  0 8 59,281
13:09:59 10,750  0 93 59,273
13:03:33 10,750  0 50 59,180
13:01:51 10,800 ▲ 50 949 59,130
13:01:40 10,750  0 829 58,181
13:01:29 10,750  0 1 57,352
12:59:07 10,750  0 22 57,351
12:59:02 10,750  0 27 57,329
12:58:54 10,750  0 17 57,302
12:53:59 10,750  0 5 57,285
12:52:44 10,750  0 38 57,280
12:51:36 10,750  0 23 57,242
12:51:19 10,750  0 2 57,219
12:51:13 10,750  0 75 57,217
12:50:30 10,750  0 300 57,142
12:49:54 10,750  0 10 56,842
12:46:46 10,800 ▲ 50 50 56,832
12:46:16 10,750  0 400 56,782
12:45:10 10,750  0 2 56,382
12:44:07 10,750  0 1,515 56,380
12:43:57 10,750  0 1,605 54,865
12:43:16 10,750  0 800 53,260
12:40:11 10,750  0 50 52,460
12:38:25 10,750  0 1,000 52,410
12:36:27 10,750  0 10 51,410
12:31:50 10,800 ▲ 50 1 51,400
12:23:41 10,750  0 100 51,399
12:11:24 10,750  0 1 51,299
12:01:04 10,750  0 55 51,298
11:58:44 10,800 ▲ 50 300 51,243
11:53:44 10,800 ▲ 50 50 50,943
11:52:11 10,800 ▲ 50 150 50,893
11:50:38 10,800 ▲ 50 37 50,743
11:47:56 10,800 ▲ 50 100 50,706
11:41:34 10,800 ▲ 50 20 50,606
11:40:27 10,750  0 960 50,586
11:36:11 10,750  0 20 49,626
11:34:26 10,750  0 5 49,606
11:33:43 10,750  0 1 49,601
11:30:09 10,750  0 10 49,600
11:28:21 10,800 ▲ 50 70 49,590
11:27:57 10,800 ▲ 50 50 49,520
11:24:04 10,800 ▲ 50 166 49,470
11:24:01 10,800 ▲ 50 2,000 49,304
11:23:43 10,750  0 4 47,304
11:23:39 10,750  0 3 47,300
11:21:55 10,750  0 11 47,297
11:16:25 10,750  0 64 47,286
11:14:24 10,750  0 20 47,222
11:11:01 10,750  0 106 47,202
11:07:28 10,750  0 50 47,096
11:07:22 10,800 ▲ 50 40 47,046
11:05:14 10,800 ▲ 50 150 47,006
10:57:26 10,800 ▲ 50 10 46,856
10:55:54 10,800 ▲ 50 50 46,846
10:54:12 10,800 ▲ 50 100 46,796
10:52:25 10,800 ▲ 50 700 46,696
10:52:23 10,800 ▲ 50 10 45,996
10:45:04 10,800 ▲ 50 8 45,986
10:41:11 10,800 ▲ 50 30 45,978
10:38:45 10,800 ▲ 50 10 45,948
10:36:53 10,800 ▲ 50 70 45,938
10:34:52 10,800 ▲ 50 1 45,868
10:30:15 10,750  0 1 45,867
10:28:45 10,750  0 1 45,866
10:28:03 10,750  0 296 45,865
10:28:03 10,750  0 200 45,569
10:27:43 10,750  0 2 45,369
10:25:15 10,750  0 200 45,367
10:24:38 10,750  0 1 45,167
10:24:05 10,700 ▼ 50 64 45,166
10:21:47 10,750  0 1,000 45,102
10:17:40 10,750  0 346 44,102
10:15:16 10,700 ▼ 50 629 43,756
10:15:16 10,750  0 1,010 43,127
10:14:30 10,750  0 9 42,117
10:14:27 10,800 ▲ 50 2 42,108
10:14:25 10,800 ▲ 50 2 42,106
10:12:21 10,800 ▲ 50 1 42,104
10:11:59 10,800 ▲ 50 9 42,103
10:08:57 10,800 ▲ 50 10 42,094
10:06:41 10,750  0 76 42,084
10:06:27 10,750  0 1 42,008
10:06:27 10,750  0 1,000 42,007
10:06:26 10,700 ▼ 50 95 41,007
10:05:46 10,750  0 1 40,912
10:01:35 10,750  0 1 40,911
09:57:06 10,750  0 5 40,910
09:57:02 10,750  0 93 40,905
09:55:33 10,750  0 300 40,812
09:55:25 10,750  0 1 40,512
09:54:57 10,700 ▼ 50 83 40,511
09:49:31 10,750  0 1 40,428
09:48:33 10,750  0 2 40,427
09:47:32 10,700 ▼ 50 11 40,425
09:45:41 10,700 ▼ 50 100 40,414
09:44:31 10,700 ▼ 50 20 40,314
09:44:13 10,700 ▼ 50 1 40,294
09:43:23 10,750  0 2 40,293
09:42:57 10,700 ▼ 50 2,154 40,291
09:42:23 10,750  0 183 38,137
09:41:07 10,750  0 400 37,954
09:40:53 10,750  0 80 37,554
09:40:10 10,750  0 3 37,474
09:40:10 10,750  0 405 37,471
09:39:58 10,750  0 500 37,066
09:39:52 10,750  0 500 36,566
09:39:35 10,800 ▲ 50 2,780 36,066
09:38:49 10,850 ▲ 100 250 33,286
09:38:30 10,850 ▲ 100 900 33,036
09:38:03 10,850 ▲ 100 6 32,136
09:37:56 10,850 ▲ 100 50 32,130
09:37:53 10,850 ▲ 100 35 32,080
09:37:05 10,850 ▲ 100 450 32,045
09:36:52 10,850 ▲ 100 150 31,595
09:36:48 10,850 ▲ 100 252 31,445
09:34:46 10,900 ▲ 150 6 31,193
09:32:26 10,900 ▲ 150 484 31,187
09:32:04 10,900 ▲ 150 1,020 30,703
09:31:02 10,900 ▲ 150 1 29,683
09:29:20 10,850 ▲ 100 150 29,682
09:28:49 10,850 ▲ 100 20 29,532
09:28:44 10,850 ▲ 100 30 29,512
09:27:51 10,850 ▲ 100 20 29,482
09:24:06 10,850 ▲ 100 1,140 29,462
09:23:03 10,900 ▲ 150 3,443 28,322
09:23:03 10,900 ▲ 150 50 24,879
09:21:03 10,950 ▲ 200 380 24,829
09:21:02 10,950 ▲ 200 400 24,449
09:20:04 10,950 ▲ 200 220 24,049
09:19:57 10,900 ▲ 150 1 23,829
09:19:05 10,900 ▲ 150 5 23,828
09:18:52 10,900 ▲ 150 2 23,823
09:17:30 10,950 ▲ 200 30 23,821
09:17:24 10,950 ▲ 200 50 23,791
09:16:53 10,950 ▲ 200 376 23,741
09:16:53 10,950 ▲ 200 616 23,365
09:16:53 10,950 ▲ 200 800 22,749
09:16:49 10,950 ▲ 200 947 21,949
09:15:40 10,950 ▲ 200 408 21,002
09:15:37 10,950 ▲ 200 100 20,594
09:15:35 10,950 ▲ 200 1,770 20,494
09:15:28 10,950 ▲ 200 100 18,724
09:14:42 10,950 ▲ 200 100 18,624
09:14:34 11,000 ▲ 250 200 18,524
09:14:30 11,000 ▲ 250 616 18,324
09:14:30 11,000 ▲ 250 1,111 17,708
09:14:26 11,000 ▲ 250 2,000 16,597
09:14:19 11,000 ▲ 250 616 14,597
09:14:19 11,000 ▲ 250 200 13,981
09:14:18 11,000 ▲ 250 30 13,781
09:14:14 11,000 ▲ 250 2,000 13,751
09:14:08 11,000 ▲ 250 150 11,751
09:13:56 11,000 ▲ 250 50 11,601
09:13:45 11,000 ▲ 250 20 11,551
09:13:29 11,000 ▲ 250 182 11,531
09:13:20 10,950 ▲ 200 20 11,349
09:13:20 10,950 ▲ 200 200 11,329
09:13:19 11,000 ▲ 250 380 11,129
09:13:16 10,950 ▲ 200 9 10,749
09:12:07 10,950 ▲ 200 25 10,740
09:12:04 11,000 ▲ 250 300 10,715
09:11:52 10,950 ▲ 200 484 10,415
09:11:51 10,950 ▲ 200 200 9,931
09:11:43 10,950 ▲ 200 200 9,731
09:11:42 10,950 ▲ 200 616 9,531
09:11:42 10,950 ▲ 200 500 8,915
09:11:40 10,950 ▲ 200 1 8,415
09:11:37 10,950 ▲ 200 100 8,414
09:11:37 10,900 ▲ 150 2 8,314
09:11:35 10,950 ▲ 200 100 8,312
09:11:32 10,950 ▲ 200 300 8,212
09:11:12 10,900 ▲ 150 1,463 7,912
09:11:06 10,850 ▲ 100 10 6,449
09:10:46 10,900 ▲ 150 10 6,439
09:10:16 10,900 ▲ 150 1,071 6,429
09:09:07 10,850 ▲ 100 50 5,358
09:08:40 10,850 ▲ 100 30 5,308
09:05:37 10,800 ▲ 50 40 5,278
09:04:58 10,900 ▲ 150 83 5,238
09:04:38 10,900 ▲ 150 150 5,155
09:04:11 10,850 ▲ 100 5 5,005
09:03:46 10,850 ▲ 100 120 5,000
09:03:46 10,850 ▲ 100 198 4,880
09:03:46 10,850 ▲ 100 79 4,682
09:03:39 10,850 ▲ 100 616 4,603
09:03:39 10,850 ▲ 100 87 3,987
09:03:33 10,850 ▲ 100 616 3,900
09:03:33 10,850 ▲ 100 4 3,284
09:02:49 10,850 ▲ 100 828 3,280
09:02:37 10,850 ▲ 100 616 2,452
09:01:45 10,850 ▲ 100 3 1,836
09:01:45 10,900 ▲ 150 134 1,833
09:01:44 10,900 ▲ 150 106 1,699
09:01:22 10,850 ▲ 100 1 1,593
09:00:54 10,850 ▲ 100 12 1,592
09:00:34 10,900 ▲ 150 465 1,580
09:00:30 10,950 ▲ 200 1,115 1,115

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.