디지탈옵틱
(106520)
코스닥
중견기업부
액면가 500원
  02.19 10:37

1,625 (1,575)   [시가/고가/저가] 1,590 / 1,645 / 1,585 
전일비/등락률 ▲ 50 (3.17%) 매도호가/호가잔량 1,625 / 1,874
거래량/전일동시간대비 178,009 /▼ 180,882 매수호가/호가잔량 1,620 / 100
상한가/하한가 2,045 / 1,105 총매도/총매수잔량 46,160 / 53,877

매도잔량 호가 매수잔량
14,651 1,670 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
848 1,665
4,697 1,660
2,690 1,655
5,968 1,650
3,350 1,645
4,121 1,640
4,867 1,635
3,094 1,630
1,874 1,625
 
1,620 100
1,610 1,110
1,605 7,119
1,600 15,501
1,595 1,732
1,590 3,382
1,585 5,814
1,580 17,659
1,575 410
1,560 1,050
 
총매도잔량 순매수잔량 총매수잔량
46,160 7,717 53,877
시간외잔량 시간외잔량
0 0
 
디지탈옵틱 106520
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 866.46 (+18.43)    FUTURE 316.65 (+1.85)   Basis: 0.12
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
10:37:47 1,625 ▲ 50 850 178,009
10:37:40 1,620 ▲ 45 1,000 177,159
10:36:22 1,620 ▲ 45 100 176,159
10:35:01 1,625 ▲ 50 1 176,059
10:34:14 1,610 ▲ 35 33 176,058
10:33:20 1,620 ▲ 45 15 176,025
10:33:15 1,625 ▲ 50 1 176,010
10:33:07 1,620 ▲ 45 197 176,009
10:33:04 1,620 ▲ 45 20 175,812
10:29:33 1,625 ▲ 50 1 175,792
10:29:12 1,625 ▲ 50 1 175,791
10:28:57 1,605 ▲ 30 8,995 175,790
10:28:57 1,620 ▲ 45 120 166,795
10:28:17 1,625 ▲ 50 61 166,675
10:27:23 1,625 ▲ 50 51 166,614
10:26:56 1,620 ▲ 45 240 166,563
10:26:56 1,620 ▲ 45 660 166,323
10:26:54 1,605 ▲ 30 1,086 165,663
10:26:54 1,610 ▲ 35 3,106 164,577
10:26:54 1,615 ▲ 40 1,302 161,471
10:23:51 1,625 ▲ 50 12 160,169
10:23:22 1,625 ▲ 50 391 160,157
10:23:22 1,625 ▲ 50 9 159,766
10:23:04 1,625 ▲ 50 249 159,757
10:23:04 1,625 ▲ 50 351 159,508
10:22:59 1,625 ▲ 50 3,000 159,157
10:22:39 1,625 ▲ 50 1,292 156,157
10:22:27 1,625 ▲ 50 4,400 154,865
10:19:39 1,625 ▲ 50 1 150,465
10:17:04 1,610 ▲ 35 9 150,464
10:17:04 1,620 ▲ 45 20 150,455
10:16:03 1,625 ▲ 50 587 150,435
10:15:43 1,625 ▲ 50 1 149,848
10:15:34 1,620 ▲ 45 252 149,847
10:14:11 1,620 ▲ 45 1 149,595
10:14:01 1,620 ▲ 45 2 149,594
10:13:34 1,615 ▲ 40 267 149,592
10:13:07 1,610 ▲ 35 100 149,325
10:12:25 1,610 ▲ 35 3,636 149,225
10:12:04 1,610 ▲ 35 1 145,589
10:11:32 1,605 ▲ 30 1,000 145,588
10:11:31 1,610 ▲ 35 1,398 144,588
10:10:05 1,610 ▲ 35 1 143,190
10:10:03 1,610 ▲ 35 1 143,189
10:10:00 1,610 ▲ 35 1 143,188
10:09:48 1,610 ▲ 35 1 143,187
10:09:28 1,610 ▲ 35 6,100 143,186
10:09:15 1,610 ▲ 35 1 137,086
10:09:00 1,615 ▲ 40 28 137,085
10:07:52 1,615 ▲ 40 1 137,057
10:07:00 1,615 ▲ 40 1 137,056
10:07:00 1,615 ▲ 40 2 137,055
10:06:40 1,615 ▲ 40 1 137,053
10:06:39 1,600 ▲ 25 3,783 137,052
10:06:00 1,615 ▲ 40 1 133,269
10:06:00 1,605 ▲ 30 100 133,268
10:05:43 1,605 ▲ 30 789 133,168
10:05:30 1,605 ▲ 30 768 132,379
10:05:30 1,605 ▲ 30 634 131,611
10:05:25 1,610 ▲ 35 1 130,977
10:05:19 1,605 ▲ 30 60 130,976
10:05:19 1,610 ▲ 35 212 130,916
10:05:06 1,610 ▲ 35 1,488 130,704
10:05:03 1,610 ▲ 35 1,412 129,216
10:02:09 1,620 ▲ 45 245 127,804
10:01:43 1,620 ▲ 45 201 127,559
10:01:40 1,620 ▲ 45 154 127,358
10:01:33 1,620 ▲ 45 6,846 127,204
10:01:11 1,625 ▲ 50 200 120,358
09:59:01 1,625 ▲ 50 10 120,158
09:58:46 1,625 ▲ 50 156 120,148
09:58:19 1,625 ▲ 50 409 119,992
09:58:13 1,625 ▲ 50 435 119,583
09:58:05 1,630 ▲ 55 200 119,148
09:57:10 1,630 ▲ 55 250 118,948
09:53:59 1,630 ▲ 55 1 118,698
09:53:40 1,620 ▲ 45 1,500 118,697
09:53:13 1,630 ▲ 55 2 117,197
09:53:02 1,620 ▲ 45 40 117,195
09:52:05 1,620 ▲ 45 1 117,155
09:52:02 1,620 ▲ 45 1 117,154
09:51:23 1,630 ▲ 55 1 117,153
09:50:55 1,625 ▲ 50 501 117,053
09:50:55 1,620 ▲ 45 99 117,152
09:50:51 1,625 ▲ 50 299 116,552
09:50:47 1,625 ▲ 50 101 116,253
09:50:37 1,625 ▲ 50 10 116,152
09:50:19 1,630 ▲ 55 100 116,142
09:50:01 1,630 ▲ 55 10 116,042
09:49:51 1,625 ▲ 50 291 116,032
09:49:41 1,625 ▲ 50 1,009 115,741
09:49:07 1,630 ▲ 55 2,900 114,732
09:47:31 1,630 ▲ 55 1 111,832
09:47:10 1,625 ▲ 50 10 111,831
09:46:33 1,630 ▲ 55 36 111,821
09:45:52 1,630 ▲ 55 1 111,785
09:45:41 1,625 ▲ 50 278 111,784
09:45:26 1,630 ▲ 55 308 111,506
09:44:32 1,630 ▲ 55 1 111,198
09:44:20 1,620 ▲ 45 49 111,197
09:44:14 1,620 ▲ 45 1 111,148
09:44:13 1,620 ▲ 45 1,500 111,147
09:43:37 1,620 ▲ 45 2,981 109,647
09:43:15 1,630 ▲ 55 1 106,666
09:43:05 1,620 ▲ 45 200 106,665
09:42:53 1,630 ▲ 55 10 106,465
09:42:42 1,625 ▲ 50 112 106,455
09:42:38 1,625 ▲ 50 468 106,343
09:42:06 1,625 ▲ 50 60 105,875
09:42:04 1,620 ▲ 45 3 105,815
09:40:35 1,625 ▲ 50 689 105,812
09:40:11 1,630 ▲ 55 1 105,123
09:39:46 1,625 ▲ 50 11 105,122
09:39:05 1,630 ▲ 55 1 105,111
09:38:55 1,630 ▲ 55 200 105,110
09:38:51 1,630 ▲ 55 5 104,910
09:38:43 1,630 ▲ 55 613 104,905
09:38:37 1,630 ▲ 55 1,000 104,292
09:38:33 1,630 ▲ 55 400 103,292
09:37:55 1,630 ▲ 55 1,000 102,892
09:36:30 1,630 ▲ 55 300 101,892
09:36:23 1,630 ▲ 55 311 101,592
09:35:58 1,630 ▲ 55 1 101,281
09:35:40 1,625 ▲ 50 100 101,280
09:35:35 1,625 ▲ 50 1 101,180
09:35:33 1,625 ▲ 50 1 101,179
09:35:32 1,625 ▲ 50 1 101,178
09:35:31 1,625 ▲ 50 1 101,177
09:35:30 1,625 ▲ 50 1 101,176
09:35:29 1,625 ▲ 50 1 101,175
09:35:28 1,625 ▲ 50 1 101,174
09:35:27 1,625 ▲ 50 1 101,173
09:35:26 1,625 ▲ 50 453 101,172
09:35:26 1,625 ▲ 50 6 100,719
09:35:26 1,625 ▲ 50 771 100,713
09:35:26 1,625 ▲ 50 1 99,942
09:35:24 1,625 ▲ 50 1 99,941
09:35:23 1,625 ▲ 50 1 99,940
09:35:22 1,625 ▲ 50 1 99,939
09:35:21 1,625 ▲ 50 1 99,938
09:35:20 1,625 ▲ 50 1 99,937
09:35:19 1,625 ▲ 50 495 99,936
09:35:19 1,625 ▲ 50 1 99,441
09:35:18 1,625 ▲ 50 1 99,440
09:35:17 1,625 ▲ 50 1 99,439
09:35:15 1,625 ▲ 50 1 99,438
09:34:55 1,625 ▲ 50 1,000 99,437
09:34:03 1,625 ▲ 50 100 98,437
09:33:56 1,625 ▲ 50 1 98,337
09:33:39 1,620 ▲ 45 410 98,336
09:33:39 1,620 ▲ 45 1,091 97,926
09:33:18 1,620 ▲ 45 10 96,835
09:33:13 1,620 ▲ 45 1 96,825
09:33:07 1,615 ▲ 40 500 96,824
09:33:06 1,615 ▲ 40 1 96,324
09:33:05 1,615 ▲ 40 500 96,323
09:32:59 1,615 ▲ 40 1,200 95,823
09:32:41 1,610 ▲ 35 400 94,623
09:31:01 1,615 ▲ 40 1 94,223
09:29:58 1,610 ▲ 35 10 94,222
09:29:38 1,615 ▲ 40 1 94,212
09:29:38 1,615 ▲ 40 160 94,211
09:28:33 1,620 ▲ 45 1 94,051
09:28:30 1,620 ▲ 45 1 94,050
09:28:11 1,615 ▲ 40 50 94,049
09:26:57 1,620 ▲ 45 1 93,999
09:26:11 1,610 ▲ 35 1,003 93,998
09:25:18 1,610 ▲ 35 1 92,995
09:25:02 1,605 ▲ 30 2 92,994
09:24:07 1,615 ▲ 40 100 92,992
09:23:51 1,610 ▲ 35 2,662 92,892
09:23:51 1,610 ▲ 35 3,200 90,230
09:23:41 1,610 ▲ 35 4,295 87,030
09:23:41 1,615 ▲ 40 1,309 82,735
09:21:51 1,620 ▲ 45 30 81,426
09:21:31 1,620 ▲ 45 1,000 81,396
09:20:31 1,620 ▲ 45 2 80,396
09:20:21 1,610 ▲ 35 150 80,394
09:20:15 1,610 ▲ 35 1,308 80,244
09:20:04 1,620 ▲ 45 37 78,936
09:19:09 1,620 ▲ 45 100 78,899
09:18:40 1,620 ▲ 45 10 78,799
09:17:58 1,610 ▲ 35 315 78,789
09:17:16 1,610 ▲ 35 485 78,474
09:17:14 1,610 ▲ 35 3,465 77,989
09:17:04 1,610 ▲ 35 641 74,524
09:17:04 1,610 ▲ 35 315 73,883
09:16:53 1,610 ▲ 35 1,900 73,568
09:16:48 1,610 ▲ 35 945 71,668
09:16:29 1,610 ▲ 35 200 70,723
09:16:22 1,615 ▲ 40 33 70,523
09:16:10 1,620 ▲ 45 15 70,490
09:15:59 1,620 ▲ 45 20 70,475
09:15:02 1,615 ▲ 40 1 70,455
09:14:59 1,620 ▲ 45 75 70,454
09:14:15 1,620 ▲ 45 10 70,379
09:14:03 1,620 ▲ 45 196 70,369
09:13:38 1,620 ▲ 45 406 70,173
09:13:35 1,625 ▲ 50 1 69,767
09:13:33 1,625 ▲ 50 30 69,766
09:13:30 1,625 ▲ 50 1 69,736
09:12:50 1,625 ▲ 50 3 69,735
09:12:42 1,625 ▲ 50 20 69,732
09:12:39 1,610 ▲ 35 1,409 69,712
09:12:38 1,610 ▲ 35 8,010 68,303
09:12:38 1,615 ▲ 40 581 60,293
09:12:05 1,615 ▲ 40 5,000 59,712
09:12:02 1,630 ▲ 55 10 54,712
09:11:52 1,630 ▲ 55 50 54,702
09:11:35 1,630 ▲ 55 1,830 54,652
09:11:35 1,620 ▲ 45 500 52,302
09:11:35 1,625 ▲ 50 520 52,822
09:11:35 1,615 ▲ 40 250 51,802
09:11:25 1,615 ▲ 40 50 51,552
09:11:13 1,615 ▲ 40 5 51,502
09:11:12 1,625 ▲ 50 3,100 51,497
09:11:12 1,615 ▲ 40 500 48,397
09:11:12 1,615 ▲ 40 500 47,897
09:10:36 1,630 ▲ 55 951 47,397
09:10:30 1,630 ▲ 55 1,000 46,446
09:10:23 1,630 ▲ 55 485 45,446
09:10:02 1,630 ▲ 55 1,558 44,961
09:09:50 1,645 ▲ 70 503 43,403
09:09:50 1,640 ▲ 65 613 42,900
09:09:50 1,630 ▲ 55 817 42,287
09:09:50 1,620 ▲ 45 2,133 40,965
09:09:50 1,625 ▲ 50 505 41,470
09:09:50 1,615 ▲ 40 82 38,832
09:09:33 1,610 ▲ 35 900 38,750
09:09:24 1,610 ▲ 35 1,100 37,850
09:08:51 1,615 ▲ 40 29 36,750
09:08:40 1,615 ▲ 40 971 36,721
09:08:37 1,615 ▲ 40 183 35,750
09:08:36 1,615 ▲ 40 100 35,567
09:08:32 1,615 ▲ 40 2 35,467
09:08:32 1,615 ▲ 40 100 35,465
09:07:44 1,615 ▲ 40 1 35,365
09:07:19 1,600 ▲ 25 1,158 35,364
09:07:18 1,600 ▲ 25 2,682 34,206
09:07:18 1,605 ▲ 30 2 31,524
09:07:08 1,610 ▲ 35 26 31,448
09:07:08 1,615 ▲ 40 74 31,522
09:06:55 1,605 ▲ 30 200 31,422
09:06:23 1,605 ▲ 30 100 31,222
09:06:12 1,600 ▲ 25 2,550 31,122
09:06:00 1,600 ▲ 25 1 28,572
09:05:54 1,600 ▲ 25 1,427 28,571
09:05:54 1,605 ▲ 30 1,022 27,144
09:05:44 1,610 ▲ 35 2 26,122
09:05:32 1,615 ▲ 40 9 26,120
09:05:18 1,615 ▲ 40 10 26,111
09:05:18 1,615 ▲ 40 1,000 26,101
09:05:12 1,615 ▲ 40 5 25,101
09:04:47 1,615 ▲ 40 5 25,096
09:04:41 1,600 ▲ 25 2 25,091
09:04:36 1,600 ▲ 25 1,000 25,089
09:04:33 1,615 ▲ 40 16 24,089
09:04:32 1,615 ▲ 40 95 24,073
09:04:25 1,615 ▲ 40 5 23,978
09:04:24 1,600 ▲ 25 1,000 23,973
09:04:18 1,620 ▲ 45 500 22,973
09:04:07 1,620 ▲ 45 1,380 22,473
09:04:07 1,610 ▲ 35 7 21,093
09:04:07 1,605 ▲ 30 31 21,086
09:04:07 1,600 ▲ 25 1,026 21,055
09:03:54 1,600 ▲ 25 2,374 20,029
09:03:12 1,600 ▲ 25 692 17,655
09:03:08 1,600 ▲ 25 1 16,963
09:02:51 1,600 ▲ 25 1 16,962
09:02:39 1,600 ▲ 25 100 16,961
09:02:36 1,590 ▲ 15 2,031 16,861
09:02:23 1,585 ▲ 10 369 14,830
09:02:23 1,590 ▲ 15 270 14,461
09:02:04 1,590 ▲ 15 5,000 14,191
09:01:08 1,590 ▲ 15 500 9,191
09:01:00 1,590 ▲ 15 13 8,691
09:01:00 1,595 ▲ 20 199 8,678
09:00:48 1,595 ▲ 20 100 8,479
09:00:15 1,590 ▲ 15 2,685 8,379
08:17:10 1,575  0 300 5,694
08:15:15 1,575  0 2,892 5,394
08:13:48 1,575  0 500 2,502
08:13:42 1,575  0 500 2,002
08:13:38 1,575  0 500 1,502
08:13:34 1,575  0 500 1,002
08:11:34 1,575  0 500 502
08:10:57 1,575  0 1 2
07:55:59 1,575  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 10:37    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,434.06 ▲ 12.23 0.50%
코스닥 863.60 ▲ 15.57 1.84%
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.