비디아이
(148140)
코넥스
벤처기업부
액면가 500원
  03.20 15:59

9,550 (9,580)   [시가/고가/저가] 9,570 / 9,610 / 9,390 
전일비/등락률 ▼ 30 (-0.31%) 매도호가/호가잔량 9,550 / 205
거래량/전일동시간대비 52,216 /▼ 6,322 매수호가/호가잔량 9,540 / 1
상한가/하한가 12,450 / 6,710 총매도/총매수잔량 10,180 / 3,562

매도잔량 호가 매수잔량
115 9,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
240 9,640
5,030 9,630
509 9,610
1,357 9,600
840 9,590
1,142 9,580
612 9,570
130 9,560
205 9,550
 
9,540 1
9,530 1
9,520 1
9,490 1,001
9,460 11
9,430 25
9,410 219
9,400 25
9,390 1,303
9,380 975
 
총매도잔량 순매수잔량 총매수잔량
10,180 -6,618 3,562
시간외잔량 시간외잔량
780 0
 
비디아이 148140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 749.76 (+0.85)    FUTURE 280.90 (+0.35)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 9,550 ▼ 30 2,810 52,216
15:19:59 9,550 ▼ 30 40 49,406
15:19:59 9,530 ▼ 50 60 49,366
15:19:51 9,500 ▼ 80 330 49,306
15:19:51 9,490 ▼ 90 121 48,976
15:19:28 9,490 ▼ 90 99 48,855
15:19:28 9,480 ▼ 100 101 48,756
15:18:55 9,460 ▼ 120 200 48,655
15:17:34 9,480 ▼ 100 73 48,455
15:17:28 9,480 ▼ 100 127 48,382
15:17:10 9,470 ▼ 110 20 48,255
15:17:02 9,470 ▼ 110 100 48,235
15:16:02 9,460 ▼ 120 5 48,135
15:11:53 9,480 ▼ 100 10 48,130
15:09:54 9,480 ▼ 100 60 48,120
15:08:46 9,470 ▼ 110 198 48,060
15:07:41 9,460 ▼ 120 1 47,862
15:07:41 9,450 ▼ 130 93 47,861
14:59:40 9,450 ▼ 130 40 47,768
14:59:39 9,450 ▼ 130 10 47,728
14:58:18 9,390 ▼ 190 762 47,718
14:58:18 9,400 ▼ 180 1,811 46,956
14:58:18 9,410 ▼ 170 178 45,145
14:58:01 9,450 ▼ 130 50 44,967
14:54:58 9,450 ▼ 130 105 44,917
14:54:58 9,440 ▼ 140 95 44,812
14:54:49 9,440 ▼ 140 40 44,717
14:54:49 9,430 ▼ 150 160 44,677
14:53:37 9,430 ▼ 150 3 44,517
14:53:37 9,420 ▼ 160 97 44,514
14:53:00 9,410 ▼ 170 100 44,417
14:52:48 9,410 ▼ 170 100 44,317
14:52:32 9,420 ▼ 160 50 44,217
14:50:51 9,420 ▼ 160 6 44,167
14:50:38 9,420 ▼ 160 14 44,161
14:48:25 9,430 ▼ 150 25 44,147
14:44:41 9,430 ▼ 150 50 44,122
14:40:07 9,430 ▼ 150 1 44,072
14:38:07 9,400 ▼ 180 54 44,071
14:36:25 9,430 ▼ 150 1 44,017
14:36:06 9,410 ▼ 170 100 44,016
14:34:54 9,400 ▼ 180 11 43,916
14:34:44 9,400 ▼ 180 127 43,905
14:34:44 9,400 ▼ 180 150 43,778
14:32:53 9,400 ▼ 180 200 43,628
14:28:54 9,400 ▼ 180 2 43,428
14:28:15 9,400 ▼ 180 9 43,426
14:26:27 9,400 ▼ 180 1 43,417
14:23:35 9,400 ▼ 180 50 43,416
14:23:10 9,400 ▼ 180 50 43,366
14:22:54 9,440 ▼ 140 8 43,316
14:22:15 9,440 ▼ 140 1 43,308
14:19:16 9,390 ▼ 190 70 43,307
14:18:06 9,390 ▼ 190 374 43,237
14:18:06 9,410 ▼ 170 138 42,863
14:12:56 9,410 ▼ 170 62 42,725
14:12:35 9,410 ▼ 170 153 42,663
14:12:35 9,400 ▼ 180 47 42,510
14:06:28 9,390 ▼ 190 350 42,463
14:06:28 9,400 ▼ 180 100 42,113
14:05:35 9,400 ▼ 180 200 42,013
14:03:50 9,390 ▼ 190 200 41,813
14:03:28 9,440 ▼ 140 3 41,613
14:03:28 9,400 ▼ 180 1 41,610
14:03:28 9,390 ▼ 190 800 41,609
14:01:55 9,400 ▼ 180 61 40,809
14:01:55 9,400 ▼ 180 236 40,748
14:01:39 9,440 ▼ 140 5 40,512
14:01:09 9,440 ▼ 140 1 40,507
13:58:39 9,400 ▼ 180 1,000 40,506
13:57:18 9,400 ▼ 180 865 39,506
13:57:05 9,400 ▼ 180 206 38,641
13:53:49 9,400 ▼ 180 50 38,435
13:49:29 9,400 ▼ 180 55 38,385
13:49:29 9,400 ▼ 180 151 38,330
13:49:29 9,400 ▼ 180 1,710 38,179
13:49:29 9,410 ▼ 170 84 36,469
13:44:59 9,410 ▼ 170 54 36,385
13:43:18 9,440 ▼ 140 1 36,331
13:38:20 9,440 ▼ 140 3 36,330
13:38:20 9,430 ▼ 150 597 36,327
13:37:59 9,430 ▼ 150 143 35,730
13:37:25 9,430 ▼ 150 160 35,587
13:35:07 9,440 ▼ 140 10 35,427
13:31:42 9,440 ▼ 140 1 35,417
13:31:30 9,440 ▼ 140 1 35,416
13:31:17 9,440 ▼ 140 2 35,415
13:31:06 9,440 ▼ 140 3 35,413
13:30:54 9,440 ▼ 140 6 35,410
13:30:43 9,440 ▼ 140 11 35,404
13:30:31 9,440 ▼ 140 22 35,393
13:30:19 9,440 ▼ 140 40 35,371
13:29:52 9,440 ▼ 140 103 35,331
13:29:52 9,430 ▼ 150 4 35,228
13:29:14 9,410 ▼ 170 4 35,035
13:29:14 9,400 ▼ 180 189 35,224
13:29:14 9,420 ▼ 160 7 35,031
13:24:12 9,440 ▼ 140 1 35,024
13:23:52 9,440 ▼ 140 2 35,023
13:23:44 9,440 ▼ 140 3 35,021
13:23:35 9,440 ▼ 140 6 35,018
13:23:26 9,440 ▼ 140 10 35,012
13:23:13 9,440 ▼ 140 19 35,002
13:22:42 9,440 ▼ 140 35 34,983
13:18:20 9,440 ▼ 140 66 34,948
13:17:23 9,450 ▼ 130 6 34,882
13:17:12 9,420 ▼ 160 3 34,876
13:16:38 9,420 ▼ 160 121 34,873
13:15:02 9,420 ▼ 160 226 34,752
13:11:21 9,420 ▼ 160 200 34,526
13:10:09 9,410 ▼ 170 144 34,326
13:09:33 9,400 ▼ 180 500 34,182
13:07:45 9,400 ▼ 180 900 33,682
13:03:13 9,400 ▼ 180 110 32,782
13:03:13 9,410 ▼ 170 22 32,672
13:01:16 9,420 ▼ 160 30 32,650
12:59:50 9,410 ▼ 170 1,000 32,620
12:58:05 9,420 ▼ 160 20 31,620
12:57:45 9,400 ▼ 180 26 31,600
12:56:07 9,400 ▼ 180 24 31,574
12:55:16 9,400 ▼ 180 96 31,550
12:54:21 9,400 ▼ 180 38 31,454
12:54:08 9,400 ▼ 180 724 31,416
12:53:38 9,400 ▼ 180 394 30,692
12:53:38 9,400 ▼ 180 1,565 30,298
12:53:38 9,410 ▼ 170 111 28,733
12:53:36 9,410 ▼ 170 100 28,622
12:50:39 9,410 ▼ 170 800 28,522
12:49:26 9,410 ▼ 170 240 27,722
12:48:23 9,410 ▼ 170 460 27,482
12:48:16 9,410 ▼ 170 328 27,022
12:44:58 9,420 ▼ 160 10 26,694
12:44:23 9,420 ▼ 160 400 26,684
12:42:46 9,420 ▼ 160 71 26,284
12:40:35 9,430 ▼ 150 151 25,819
12:40:35 9,420 ▼ 160 394 26,213
12:40:35 9,440 ▼ 140 1 25,668
12:27:58 9,480 ▼ 100 88 25,667
12:27:53 9,470 ▼ 110 95 25,579
12:21:59 9,470 ▼ 110 5 25,484
12:19:05 9,420 ▼ 160 382 25,479
12:19:05 9,430 ▼ 150 108 25,097
12:12:06 9,430 ▼ 150 100 24,989
12:10:58 9,440 ▼ 140 10 24,889
12:10:31 9,440 ▼ 140 50 24,879
12:00:07 9,430 ▼ 150 200 24,829
11:53:08 9,480 ▼ 100 1 24,629
11:49:37 9,440 ▼ 140 51 24,628
11:47:33 9,440 ▼ 140 128 24,577
11:47:20 9,440 ▼ 140 1 24,449
11:46:59 9,440 ▼ 140 40 24,448
11:45:50 9,440 ▼ 140 1 24,408
11:42:36 9,440 ▼ 140 3 24,407
11:42:30 9,440 ▼ 140 10 24,404
11:40:40 9,430 ▼ 150 5 24,394
11:40:30 9,440 ▼ 140 1 24,389
11:40:29 9,440 ▼ 140 1 24,388
11:40:28 9,440 ▼ 140 1 24,387
11:40:27 9,440 ▼ 140 1 24,386
11:40:25 9,440 ▼ 140 1 24,385
11:40:21 9,440 ▼ 140 5 24,384
11:40:00 9,440 ▼ 140 10 24,379
11:39:56 9,440 ▼ 140 1 24,369
11:39:28 9,440 ▼ 140 10 24,368
11:32:35 9,430 ▼ 150 1 24,358
11:29:58 9,420 ▼ 160 76 24,357
11:29:58 9,430 ▼ 150 4 24,281
11:22:06 9,420 ▼ 160 566 24,277
11:22:06 9,430 ▼ 150 474 23,711
11:21:28 9,430 ▼ 150 526 23,237
11:21:04 9,430 ▼ 150 24 22,711
11:20:55 9,430 ▼ 150 978 22,687
11:20:45 9,430 ▼ 150 22 21,709
11:19:40 9,430 ▼ 150 34 21,687
11:18:17 9,430 ▼ 150 5 21,653
11:17:42 9,430 ▼ 150 30 21,648
11:16:53 9,420 ▼ 160 20 21,618
11:16:46 9,430 ▼ 150 47 21,598
11:16:46 9,430 ▼ 150 114 21,551
11:16:37 9,480 ▼ 100 1 21,437
11:14:33 9,430 ▼ 150 400 21,436
11:05:15 9,500 ▼ 80 7 21,036
11:03:53 9,500 ▼ 80 1 21,029
10:57:17 9,410 ▼ 170 15 21,028
10:57:17 9,420 ▼ 160 40 21,013
10:57:01 9,500 ▼ 80 100 20,973
10:56:36 9,420 ▼ 160 320 20,873
10:52:28 9,410 ▼ 170 53 20,553
10:52:27 9,410 ▼ 170 147 20,500
10:52:15 9,410 ▼ 170 97 20,353
10:52:11 9,410 ▼ 170 56 20,256
10:52:03 9,410 ▼ 170 391 20,200
10:51:41 9,410 ▼ 170 1,000 19,809
10:51:23 9,420 ▼ 160 891 18,809
10:49:48 9,430 ▼ 150 100 17,918
10:49:17 9,430 ▼ 150 153 17,818
10:49:10 9,430 ▼ 150 1,000 17,665
10:48:22 9,460 ▼ 120 3 16,665
10:47:53 9,500 ▼ 80 3 16,662
10:47:53 9,480 ▼ 100 17 16,659
10:47:42 9,460 ▼ 120 97 16,642
10:45:59 9,490 ▼ 90 3 16,545
10:42:30 9,490 ▼ 90 30 16,542
10:38:52 9,490 ▼ 90 2 16,512
10:34:20 9,490 ▼ 90 5 16,510
10:34:20 9,490 ▼ 90 5 16,505
10:33:10 9,420 ▼ 160 948 16,500
10:33:10 9,430 ▼ 150 21 15,552
10:33:10 9,440 ▼ 140 31 15,531
10:32:21 9,440 ▼ 140 179 15,500
10:31:08 9,440 ▼ 140 37 15,321
10:30:40 9,440 ▼ 140 473 15,284
10:30:40 9,450 ▼ 130 680 14,811
10:30:33 9,460 ▼ 120 434 14,131
10:26:07 9,460 ▼ 120 1 13,697
10:25:58 9,460 ▼ 120 1,000 13,696
10:24:42 9,460 ▼ 120 2 12,696
10:23:38 9,460 ▼ 120 1,300 12,694
10:22:48 9,460 ▼ 120 698 11,394
10:22:48 9,470 ▼ 110 252 10,696
10:22:48 9,480 ▼ 100 50 10,444
10:21:27 9,470 ▼ 110 134 10,394
10:21:27 9,480 ▼ 100 66 10,260
10:21:09 9,480 ▼ 100 76 10,194
10:21:09 9,490 ▼ 90 204 10,118
10:20:47 9,490 ▼ 90 20 9,914
10:17:42 9,490 ▼ 90 26 9,894
10:17:26 9,490 ▼ 90 204 9,868
10:16:37 9,500 ▼ 80 50 9,664
10:16:19 9,500 ▼ 80 50 9,614
10:05:45 9,570 ▼ 10 1 9,564
10:05:45 9,560 ▼ 20 4 9,563
10:05:45 9,560 ▼ 20 56 9,559
10:04:36 9,560 ▼ 20 3 9,503
10:04:36 9,490 ▼ 90 46 9,500
10:04:36 9,500 ▼ 80 202 9,454
10:04:24 9,550 ▼ 30 5 9,252
10:04:24 9,550 ▼ 30 3 9,247
10:03:33 9,550 ▼ 30 2 9,244
10:03:33 9,500 ▼ 80 92 9,242
10:03:05 9,500 ▼ 80 3 9,150
10:02:49 9,500 ▼ 80 100 9,147
10:02:48 9,500 ▼ 80 1 9,047
10:02:48 9,500 ▼ 80 120 9,046
10:02:14 9,500 ▼ 80 2 8,926
10:02:14 9,500 ▼ 80 100 8,924
10:02:11 9,500 ▼ 80 1 8,824
10:02:10 9,500 ▼ 80 45 8,823
10:01:03 9,500 ▼ 80 1 8,778
10:01:03 9,500 ▼ 80 35 8,777
09:57:19 9,560 ▼ 20 1 8,742
09:57:19 9,530 ▼ 50 7 8,741
09:57:19 9,510 ▼ 70 93 8,734
09:57:06 9,510 ▼ 70 7 8,641
09:57:06 9,480 ▼ 100 700 8,634
09:53:48 9,560 ▼ 20 10 7,934
09:53:48 9,500 ▼ 80 190 7,924
09:50:04 9,500 ▼ 80 10 7,734
09:47:25 9,500 ▼ 80 200 7,724
09:42:10 9,580  0 50 7,524
09:42:10 9,570 ▼ 10 50 7,474
09:40:17 9,480 ▼ 100 205 7,424
09:40:06 9,480 ▼ 100 480 7,219
09:40:06 9,490 ▼ 90 20 6,739
09:39:13 9,500 ▼ 80 125 6,719
09:38:05 9,510 ▼ 70 50 6,594
09:37:32 9,510 ▼ 70 50 6,544
09:36:44 9,550 ▼ 30 13 6,494
09:36:35 9,560 ▼ 20 15 6,481
09:36:35 9,560 ▼ 20 5 6,466
09:35:30 9,560 ▼ 20 19 6,461
09:35:30 9,560 ▼ 20 1 6,442
09:33:56 9,580  0 1 6,441
09:30:34 9,480 ▼ 100 53 6,440
09:30:34 9,500 ▼ 80 137 6,387
09:30:34 9,530 ▼ 50 10 6,250
09:29:23 9,580  0 7 6,240
09:25:19 9,500 ▼ 80 38 6,233
09:24:14 9,500 ▼ 80 8 6,195
09:23:34 9,480 ▼ 100 674 6,187
09:22:57 9,480 ▼ 100 20 5,513
09:22:54 9,480 ▼ 100 610 5,493
09:22:54 9,490 ▼ 90 1,150 4,883
09:22:37 9,500 ▼ 80 10 3,733
09:22:37 9,500 ▼ 80 97 3,723
09:21:12 9,500 ▼ 80 55 3,626
09:21:12 9,500 ▼ 80 140 3,571
09:21:12 9,510 ▼ 70 5 3,431
09:20:01 9,510 ▼ 70 1,500 3,426
09:16:39 9,590 ▲ 10 5 1,926
09:16:28 9,510 ▼ 70 5 1,921
09:16:25 9,510 ▼ 70 16 1,916
09:14:57 9,500 ▼ 80 521 1,900
09:14:57 9,510 ▼ 70 419 1,379
09:14:57 9,520 ▼ 60 60 960
09:09:59 9,610 ▲ 30 100 900
09:06:10 9,610 ▲ 30 2 800
09:04:52 9,600 ▲ 20 25 798
09:04:51 9,600 ▲ 20 100 773
09:04:51 9,590 ▲ 10 75 673
09:04:16 9,590 ▲ 10 26 598
09:04:16 9,580  0 74 572
09:04:03 9,580  0 26 498
09:04:03 9,570 ▼ 10 124 472
09:03:51 9,500 ▼ 80 183 348
09:02:58 9,500 ▼ 80 5 165
09:02:37 9,500 ▼ 80 20 160
09:00:55 9,530 ▼ 50 10 140
09:00:32 9,530 ▼ 50 14 130
09:00:30 9,570 ▼ 10 111 116
08:05:08 9,580  0 5 5

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
03.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,177.10 ▼ 0.52 -0.02%
코스닥 749.76 ▲ 0.85 0.11%
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.