비디아이
(148140)
코넥스
벤처기업부
액면가 500원
  09.21 15:59

16,550 (16,050)   [시가/고가/저가] 16,150 / 16,650 / 16,050 
전일비/등락률 ▲ 500 (3.12%) 매도호가/호가잔량 16,550 / 265
거래량/전일동시간대비 61,369 /▲ 6,224 매수호가/호가잔량 16,450 / 110
상한가/하한가 20,850 / 11,250 총매도/총매수잔량 42,824 / 6,431

매도잔량 호가 매수잔량
17,435 17,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
7,345 16,950
2,636 16,900
2,560 16,850
6,012 16,800
1,667 16,750
1,773 16,700
2,086 16,650
1,045 16,600
265 16,550
 
16,450 110
16,400 9
16,350 179
16,300 161
16,250 1,101
16,200 818
16,150 571
16,100 987
16,050 603
16,000 1,892
 
총매도잔량 순매수잔량 총매수잔량
42,824 -36,393 6,431
시간외잔량 시간외잔량
22 0
 
비디아이 148140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 827.84 (+6.71)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:40:00 16,550 ▲ 500 30 61,369
15:30:13 16,550 ▲ 500 2,032 61,339
15:19:53 16,450 ▲ 400 200 59,307
15:19:28 16,400 ▲ 350 74 59,107
15:17:26 16,500 ▲ 450 84 59,033
15:17:26 16,450 ▲ 400 187 58,949
15:16:52 16,400 ▲ 350 100 58,762
15:16:27 16,400 ▲ 350 125 58,662
15:14:06 16,400 ▲ 350 70 58,537
15:13:38 16,400 ▲ 350 54 58,467
15:13:12 16,400 ▲ 350 2 58,413
15:12:58 16,400 ▲ 350 100 58,411
15:10:47 16,400 ▲ 350 1 58,311
15:09:14 16,450 ▲ 400 18 58,310
15:06:54 16,500 ▲ 450 120 58,292
15:06:19 16,500 ▲ 450 3 58,172
15:00:41 16,500 ▲ 450 13 58,169
15:00:41 16,450 ▲ 400 37 58,156
15:00:10 16,400 ▲ 350 1,173 58,119
14:57:26 16,350 ▲ 300 40 56,946
14:55:00 16,350 ▲ 300 28 56,906
14:53:06 16,350 ▲ 300 50 56,878
14:52:59 16,350 ▲ 300 50 56,828
14:52:43 16,350 ▲ 300 50 56,778
14:52:00 16,350 ▲ 300 22 56,728
14:48:55 16,400 ▲ 350 1 56,706
14:46:45 16,400 ▲ 350 85 56,705
14:46:45 16,350 ▲ 300 70 56,620
14:45:12 16,350 ▲ 300 1 56,550
14:45:01 16,350 ▲ 300 30 56,549
14:44:53 16,350 ▲ 300 1 56,519
14:43:09 16,350 ▲ 300 2 56,518
14:40:38 16,300 ▲ 250 110 56,516
14:40:34 16,350 ▲ 300 59 56,406
14:38:44 16,350 ▲ 300 196 56,347
14:37:56 16,350 ▲ 300 55 56,151
14:37:49 16,350 ▲ 300 2 56,096
14:33:52 16,400 ▲ 350 20 56,094
14:33:52 16,350 ▲ 300 180 56,074
14:28:34 16,350 ▲ 300 200 55,894
14:28:31 16,350 ▲ 300 141 55,694
14:28:29 16,350 ▲ 300 269 55,553
14:26:43 16,350 ▲ 300 150 55,284
14:20:23 16,300 ▲ 250 10 55,134
14:18:04 16,350 ▲ 300 13 55,124
14:17:28 16,350 ▲ 300 13 55,111
14:17:00 16,350 ▲ 300 37 55,098
14:16:53 16,350 ▲ 300 300 55,061
14:16:40 16,350 ▲ 300 124 54,761
14:15:59 16,350 ▲ 300 397 54,637
14:15:57 16,350 ▲ 300 120 54,240
14:15:55 16,350 ▲ 300 300 54,120
14:15:20 16,350 ▲ 300 200 53,820
14:13:18 16,400 ▲ 350 70 53,620
14:12:52 16,400 ▲ 350 100 53,550
14:11:26 16,400 ▲ 350 372 53,450
14:11:24 16,400 ▲ 350 100 53,078
14:09:48 16,400 ▲ 350 10 52,978
14:09:39 16,450 ▲ 400 3 52,968
14:07:49 16,400 ▲ 350 40 52,965
14:04:20 16,400 ▲ 350 88 52,925
13:54:07 16,400 ▲ 350 122 52,837
13:51:47 16,450 ▲ 400 7 51,699
13:51:47 16,400 ▲ 350 1,016 52,715
13:46:03 16,500 ▲ 450 390 51,692
13:45:57 16,500 ▲ 450 2 51,302
13:43:28 16,450 ▲ 400 120 51,300
13:40:15 16,450 ▲ 400 50 51,180
13:39:50 16,450 ▲ 400 1 51,130
13:29:38 16,400 ▲ 350 1 51,129
13:24:06 16,450 ▲ 400 20 51,128
13:23:11 16,450 ▲ 400 1 51,108
13:18:49 16,400 ▲ 350 135 51,107
13:18:25 16,400 ▲ 350 260 50,972
13:09:25 16,400 ▲ 350 10 50,712
13:07:43 16,400 ▲ 350 308 50,702
13:07:43 16,400 ▲ 350 1,569 50,394
13:07:43 16,450 ▲ 400 730 48,825
13:07:43 16,450 ▲ 400 160 48,095
13:07:43 16,450 ▲ 400 172 47,935
13:06:14 16,450 ▲ 400 1 47,763
12:57:12 16,500 ▲ 450 10 47,762
12:56:11 16,450 ▲ 400 20 47,752
12:55:37 16,500 ▲ 450 20 47,732
12:49:14 16,500 ▲ 450 166 47,712
12:48:07 16,500 ▲ 450 300 47,546
12:45:25 16,500 ▲ 450 1 47,246
12:44:49 16,550 ▲ 500 60 47,245
12:43:38 16,500 ▲ 450 51 47,185
12:38:47 16,500 ▲ 450 82 47,134
12:38:33 16,500 ▲ 450 50 47,052
12:32:44 16,500 ▲ 450 150 47,002
12:32:30 16,500 ▲ 450 299 46,852
12:32:30 16,500 ▲ 450 9 46,553
12:32:15 16,500 ▲ 450 10 46,544
12:32:10 16,500 ▲ 450 1 46,534
12:25:17 16,500 ▲ 450 261 46,533
12:23:54 16,500 ▲ 450 2,239 46,272
12:23:35 16,500 ▲ 450 959 44,033
12:23:35 16,550 ▲ 500 41 43,074
12:19:38 16,550 ▲ 500 30 43,033
12:19:10 16,550 ▲ 500 300 43,003
12:17:29 16,550 ▲ 500 200 42,703
12:17:10 16,600 ▲ 550 10 42,503
12:15:42 16,600 ▲ 550 895 42,493
12:12:24 16,600 ▲ 550 83 41,598
12:09:01 16,600 ▲ 550 1 41,515
12:04:11 16,600 ▲ 550 470 41,514
12:04:08 16,600 ▲ 550 50 41,044
12:01:04 16,600 ▲ 550 316 40,994
12:00:59 16,600 ▲ 550 100 40,678
12:00:57 16,600 ▲ 550 609 40,578
12:00:32 16,650 ▲ 600 1 39,969
12:00:22 16,600 ▲ 550 100 39,968
12:00:09 16,600 ▲ 550 125 39,868
12:00:08 16,600 ▲ 550 500 39,743
12:00:06 16,600 ▲ 550 1,200 39,243
12:00:04 16,600 ▲ 550 500 38,043
11:59:54 16,550 ▲ 500 742 37,543
11:59:49 16,550 ▲ 500 100 36,801
11:59:47 16,550 ▲ 500 500 36,701
11:58:43 16,550 ▲ 500 50 36,201
11:58:40 16,550 ▲ 500 1 36,151
11:58:20 16,550 ▲ 500 1 36,150
11:58:18 16,550 ▲ 500 1 36,149
11:57:54 16,550 ▲ 500 10 36,148
11:57:46 16,500 ▲ 450 246 36,138
11:57:34 16,550 ▲ 500 155 35,892
11:57:08 16,500 ▲ 450 924 35,737
11:57:08 16,500 ▲ 450 100 34,813
11:53:54 16,400 ▲ 350 4 34,713
11:53:45 16,450 ▲ 400 3 34,709
11:50:45 16,450 ▲ 400 82 34,706
11:50:45 16,450 ▲ 400 100 34,624
11:50:29 16,450 ▲ 400 100 34,524
11:50:26 16,450 ▲ 400 100 34,424
11:50:11 16,450 ▲ 400 13 34,324
11:50:01 16,450 ▲ 400 2 34,311
11:49:21 16,450 ▲ 400 103 34,309
11:49:00 16,500 ▲ 450 1 34,206
11:48:49 16,450 ▲ 400 32 34,205
11:48:49 16,500 ▲ 450 1 34,173
11:46:54 16,450 ▲ 400 158 34,172
11:46:53 16,450 ▲ 400 123 34,014
11:46:50 16,450 ▲ 400 100 33,891
11:46:50 16,450 ▲ 400 500 33,791
11:46:45 16,450 ▲ 400 100 33,291
11:46:27 16,450 ▲ 400 80 33,191
11:42:55 16,450 ▲ 400 489 33,111
11:42:23 16,500 ▲ 450 500 32,622
11:42:23 16,450 ▲ 400 11 32,122
11:42:20 16,450 ▲ 400 500 32,111
11:41:54 16,450 ▲ 400 35 31,611
11:41:19 16,450 ▲ 400 197 31,576
11:39:02 16,500 ▲ 450 100 31,379
11:37:54 16,500 ▲ 450 20 31,279
11:36:54 16,450 ▲ 400 83 31,219
11:36:54 16,500 ▲ 450 40 31,259
11:36:39 16,450 ▲ 400 50 31,136
11:36:15 16,450 ▲ 400 200 31,086
11:36:15 16,450 ▲ 400 50 30,886
11:32:12 16,450 ▲ 400 50 30,836
11:30:54 16,450 ▲ 400 300 30,786
11:30:31 16,450 ▲ 400 1 30,486
11:23:55 16,400 ▲ 350 6 30,485
11:20:19 16,400 ▲ 350 159 30,479
11:20:19 16,450 ▲ 400 341 30,320
11:18:10 16,450 ▲ 400 659 29,979
11:14:31 16,450 ▲ 400 100 29,320
11:14:31 16,400 ▲ 350 460 29,220
11:13:55 16,400 ▲ 350 271 28,760
11:13:24 16,400 ▲ 350 200 28,489
11:10:39 16,400 ▲ 350 70 28,289
11:09:59 16,400 ▲ 350 100 28,219
11:08:51 16,350 ▲ 300 196 28,119
11:08:51 16,350 ▲ 300 850 27,923
11:08:08 16,350 ▲ 300 400 27,073
11:05:24 16,350 ▲ 300 1 26,673
11:03:01 16,250 ▲ 200 35 26,672
11:02:56 16,250 ▲ 200 15 26,637
11:02:38 16,250 ▲ 200 292 26,622
11:02:38 16,300 ▲ 250 208 26,330
10:55:32 16,300 ▲ 250 686 26,122
10:55:08 16,300 ▲ 250 1 25,436
10:43:37 16,300 ▲ 250 314 25,435
10:42:57 16,300 ▲ 250 26 25,121
10:42:03 16,300 ▲ 250 70 25,095
10:40:58 16,300 ▲ 250 20 25,025
10:33:17 16,300 ▲ 250 35 25,005
10:22:22 16,300 ▲ 250 100 24,970
10:20:01 16,300 ▲ 250 1,008 24,870
10:15:57 16,300 ▲ 250 246 23,862
10:15:57 16,300 ▲ 250 10 23,616
10:14:41 16,300 ▲ 250 426 23,606
10:14:26 16,250 ▲ 200 318 23,180
10:14:00 16,250 ▲ 200 1 22,862
10:12:27 16,200 ▲ 150 10 22,861
10:09:35 16,200 ▲ 150 500 22,851
10:06:35 16,200 ▲ 150 1,200 22,351
10:06:20 16,250 ▲ 200 34 21,151
10:06:15 16,250 ▲ 200 66 21,117
10:04:36 16,200 ▲ 150 160 21,051
10:02:18 16,200 ▲ 150 6 20,891
10:01:26 16,200 ▲ 150 86 20,885
10:01:10 16,250 ▲ 200 14 20,799
09:59:13 16,250 ▲ 200 10 20,785
09:57:51 16,250 ▲ 200 100 20,775
09:55:58 16,250 ▲ 200 3 20,675
09:55:12 16,250 ▲ 200 50 20,672
09:54:54 16,200 ▲ 150 15 20,622
09:54:40 16,200 ▲ 150 352 20,607
09:53:43 16,250 ▲ 200 137 20,255
09:53:37 16,250 ▲ 200 10 20,118
09:53:08 16,250 ▲ 200 100 20,108
09:52:42 16,250 ▲ 200 700 20,008
09:52:31 16,300 ▲ 250 366 19,308
09:52:15 16,300 ▲ 250 200 18,942
09:52:09 16,300 ▲ 250 64 18,742
09:52:09 16,350 ▲ 300 36 18,678
09:51:46 16,400 ▲ 350 96 18,642
09:50:53 16,350 ▲ 300 13 18,546
09:50:43 16,350 ▲ 300 1 18,533
09:45:58 16,400 ▲ 350 103 18,532
09:44:13 16,450 ▲ 400 483 18,429
09:44:08 16,450 ▲ 400 20 17,946
09:43:54 16,450 ▲ 400 7 17,926
09:43:44 16,450 ▲ 400 48 17,919
09:42:57 16,450 ▲ 400 829 17,871
09:42:57 16,500 ▲ 450 71 17,042
09:42:17 16,550 ▲ 500 57 16,971
09:42:13 16,550 ▲ 500 25 16,914
09:41:33 16,600 ▲ 550 1 16,889
09:41:28 16,600 ▲ 550 1 16,888
09:41:26 16,550 ▲ 500 1 16,887
09:38:41 16,600 ▲ 550 500 16,886
09:37:27 16,550 ▲ 500 20 16,386
09:37:27 16,550 ▲ 500 600 16,366
09:37:25 16,600 ▲ 550 1 15,766
09:36:48 16,600 ▲ 550 100 15,765
09:36:25 16,600 ▲ 550 500 15,665
09:36:19 16,600 ▲ 550 19 15,165
09:36:14 16,600 ▲ 550 100 15,146
09:36:14 16,600 ▲ 550 100 15,046
09:35:57 16,600 ▲ 550 311 14,946
09:35:55 16,600 ▲ 550 1 14,635
09:35:34 16,600 ▲ 550 3 14,634
09:35:34 16,550 ▲ 500 37 14,631
09:35:18 16,650 ▲ 600 16 14,594
09:35:16 16,650 ▲ 600 2 14,578
09:35:15 16,650 ▲ 600 7 14,576
09:35:12 16,550 ▲ 500 592 14,569
09:35:12 16,550 ▲ 500 600 13,977
09:35:11 16,550 ▲ 500 34 13,377
09:35:07 16,550 ▲ 500 163 13,343
09:34:49 16,550 ▲ 500 300 13,180
09:34:49 16,550 ▲ 500 13 12,880
09:34:42 16,550 ▲ 500 2 12,867
09:34:40 16,500 ▲ 450 50 12,865
09:34:06 16,500 ▲ 450 707 12,815
09:33:57 16,500 ▲ 450 200 12,108
09:33:36 16,500 ▲ 450 100 11,908
09:33:36 16,500 ▲ 450 140 11,808
09:33:31 16,450 ▲ 400 20 11,668
09:33:23 16,500 ▲ 450 1 11,648
09:33:23 16,500 ▲ 450 5 11,647
09:33:10 16,450 ▲ 400 20 11,642
09:32:37 16,500 ▲ 450 200 11,622
09:32:36 16,500 ▲ 450 17 11,422
09:32:31 16,500 ▲ 450 2 11,405
09:32:16 16,500 ▲ 450 2 11,403
09:31:56 16,500 ▲ 450 800 11,401
09:31:52 16,500 ▲ 450 347 10,601
09:31:50 16,450 ▲ 400 199 10,254
09:31:47 16,450 ▲ 400 130 10,055
09:31:47 16,450 ▲ 400 100 9,925
09:31:39 16,450 ▲ 400 102 9,825
09:31:27 16,450 ▲ 400 1 9,723
09:31:19 16,400 ▲ 350 1,000 9,722
09:31:16 16,400 ▲ 350 61 8,722
09:31:01 16,450 ▲ 400 500 8,661
09:30:50 16,400 ▲ 350 1,488 8,161
09:29:26 16,300 ▲ 250 5 6,673
09:28:42 16,400 ▲ 350 4 6,668
09:28:15 16,400 ▲ 350 1 6,664
09:28:15 16,400 ▲ 350 17 6,663
09:25:17 16,250 ▲ 200 3 6,646
09:22:28 16,300 ▲ 250 95 6,488
09:22:28 16,250 ▲ 200 155 6,643
09:22:04 16,300 ▲ 250 220 6,393
09:21:39 16,300 ▲ 250 335 6,173
09:21:39 16,350 ▲ 300 18 5,838
09:21:37 16,350 ▲ 300 182 5,820
09:20:45 16,350 ▲ 300 55 5,638
09:18:19 16,350 ▲ 300 160 5,583
09:18:19 16,300 ▲ 250 60 5,423
09:17:12 16,300 ▲ 250 500 5,363
09:14:33 16,250 ▲ 200 100 4,863
09:14:11 16,250 ▲ 200 90 4,763
09:12:04 16,250 ▲ 200 10 4,673
09:11:25 16,200 ▲ 150 28 4,663
09:11:21 16,250 ▲ 200 61 4,635
09:10:57 16,350 ▲ 300 100 4,574
09:09:37 16,350 ▲ 300 6 4,474
09:09:36 16,350 ▲ 300 1 4,468
09:09:34 16,150 ▲ 100 1 4,467
09:08:23 16,400 ▲ 350 1 4,466
09:07:30 16,100 ▲ 50 5 4,465
09:07:30 16,500 ▲ 450 304 4,460
09:07:30 16,450 ▲ 400 303 4,156
09:07:30 16,350 ▲ 300 35 3,533
09:07:30 16,400 ▲ 350 320 3,853
09:07:16 16,100 ▲ 50 429 3,498
09:07:16 16,250 ▲ 200 1 3,019
09:07:16 16,150 ▲ 100 50 3,069
09:07:16 16,350 ▲ 300 69 3,018
09:07:16 16,300 ▲ 250 100 2,949
09:07:16 16,200 ▲ 150 51 2,749
09:07:16 16,250 ▲ 200 100 2,849
09:02:25 16,100 ▲ 50 188 2,698
09:02:21 16,100 ▲ 50 134 2,510
09:02:21 16,150 ▲ 100 4 2,376
09:01:21 16,100 ▲ 50 631 2,372
09:00:41 16,050  0 566 1,741
09:00:41 16,100 ▲ 50 1,122 1,175
09:00:41 16,150 ▲ 100 47 53
09:00:17 16,150 ▲ 100 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.