디에이테크놀로지
(196490)
코스닥
벤처기업부
액면가 500원
  04.19 15:59

3,950 (3,835)   [시가/고가/저가] 3,835 / 3,990 / 3,825 
전일비/등락률 ▲ 115 (3.00%) 매도호가/호가잔량 3,950 / 3,597
거래량/전일동시간대비 1,365,370 /▲ 86,363 매수호가/호가잔량 3,940 / 149
상한가/하한가 4,985 / 2,685 총매도/총매수잔량 130,928 / 36,337

매도잔량 호가 매수잔량
31,385 3,995 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
20,006 3,990
17,323 3,985
16,823 3,980
5,687 3,975
12,615 3,970
7,089 3,965
9,357 3,960
7,046 3,955
3,597 3,950
 
3,940 149
3,935 140
3,930 372
3,925 2,145
3,920 5,356
3,915 7,587
3,910 7,145
3,905 3,556
3,900 8,685
3,895 1,202
 
총매도잔량 순매수잔량 총매수잔량
130,928 -94,591 36,337
시간외잔량 시간외잔량
5,156 0
 
디에이테크놀로지 196490
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 762.57 (+9.05)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:49:40 3,950 ▲ 115 1 1,365,370
15:47:59 3,950 ▲ 115 400 1,365,369
15:46:43 3,950 ▲ 115 70 1,364,969
15:40:28 3,950 ▲ 115 4 1,364,899
15:40:00 3,950 ▲ 115 800 1,364,895
15:30:30 3,950 ▲ 115 7,782 1,364,095
15:19:59 3,950 ▲ 115 1 1,356,313
15:19:54 3,950 ▲ 115 1 1,356,312
15:19:52 3,940 ▲ 105 6,594 1,356,311
15:19:52 3,945 ▲ 110 906 1,349,717
15:19:51 3,950 ▲ 115 1 1,348,811
15:19:51 3,945 ▲ 110 27 1,348,810
15:19:48 3,945 ▲ 110 250 1,348,783
15:19:37 3,950 ▲ 115 10 1,348,533
15:19:36 3,950 ▲ 115 58 1,348,523
15:19:09 3,950 ▲ 115 25 1,348,465
15:19:02 3,950 ▲ 115 2,350 1,348,440
15:19:02 3,945 ▲ 110 150 1,346,090
15:18:28 3,940 ▲ 105 11 1,345,940
15:18:25 3,940 ▲ 105 397 1,345,929
15:18:07 3,940 ▲ 105 2 1,345,532
15:17:43 3,940 ▲ 105 91 1,345,530
15:17:42 3,940 ▲ 105 300 1,345,439
15:17:22 3,940 ▲ 105 594 1,345,139
15:17:22 3,945 ▲ 110 3,705 1,344,545
15:17:18 3,950 ▲ 115 128 1,340,840
15:17:00 3,950 ▲ 115 10 1,340,712
15:16:53 3,950 ▲ 115 399 1,340,702
15:16:47 3,950 ▲ 115 568 1,340,303
15:16:40 3,950 ▲ 115 432 1,339,735
15:16:34 3,950 ▲ 115 995 1,339,303
15:16:17 3,950 ▲ 115 5 1,338,308
15:16:13 3,955 ▲ 120 1 1,338,303
15:16:11 3,955 ▲ 120 8 1,338,302
15:16:03 3,955 ▲ 120 55 1,338,294
15:16:03 3,950 ▲ 115 345 1,338,239
15:16:03 3,945 ▲ 110 1 1,337,894
15:16:02 3,950 ▲ 115 342 1,337,893
15:15:59 3,950 ▲ 115 342 1,337,551
15:15:54 3,950 ▲ 115 3,971 1,337,209
15:15:41 3,955 ▲ 120 2 1,333,238
15:15:08 3,950 ▲ 115 50 1,333,236
15:15:00 3,950 ▲ 115 37 1,333,186
15:14:49 3,950 ▲ 115 156 1,333,149
15:14:38 3,950 ▲ 115 50 1,332,993
15:14:15 3,950 ▲ 115 1,794 1,332,943
15:13:41 3,955 ▲ 120 360 1,331,149
15:13:40 3,955 ▲ 120 4,640 1,330,789
15:13:36 3,950 ▲ 115 1 1,326,149
15:12:36 3,955 ▲ 120 3,540 1,326,148
15:12:36 3,950 ▲ 115 1,460 1,322,608
15:12:25 3,950 ▲ 115 3,040 1,321,148
15:12:03 3,950 ▲ 115 50 1,318,108
15:11:57 3,950 ▲ 115 680 1,318,058
15:10:31 3,955 ▲ 120 1 1,317,378
15:10:16 3,950 ▲ 115 17 1,317,377
15:10:15 3,950 ▲ 115 650 1,317,360
15:10:15 3,950 ▲ 115 50 1,316,710
15:10:00 3,950 ▲ 115 24 1,316,660
15:10:00 3,950 ▲ 115 157 1,316,636
15:09:40 3,950 ▲ 115 600 1,316,479
15:09:39 3,950 ▲ 115 963 1,315,879
15:09:16 3,950 ▲ 115 50 1,314,916
15:09:04 3,950 ▲ 115 2,000 1,314,866
15:08:48 3,950 ▲ 115 380 1,312,866
15:08:43 3,950 ▲ 115 1 1,312,486
15:08:04 3,945 ▲ 110 564 1,312,485
15:07:26 3,940 ▲ 105 3,098 1,311,921
15:07:26 3,935 ▲ 100 10 1,308,823
15:07:19 3,935 ▲ 100 1,993 1,308,813
15:07:10 3,935 ▲ 100 1 1,306,820
15:06:56 3,935 ▲ 100 1,000 1,306,819
15:06:50 3,935 ▲ 100 29 1,305,819
15:06:43 3,940 ▲ 105 511 1,305,790
15:06:33 3,940 ▲ 105 10 1,305,279
15:05:58 3,935 ▲ 100 527 1,305,269
15:05:57 3,935 ▲ 100 2,000 1,304,742
15:05:48 3,935 ▲ 100 5 1,302,742
15:05:31 3,935 ▲ 100 3 1,302,737
15:05:27 3,930 ▲ 95 300 1,302,734
15:04:19 3,930 ▲ 95 2 1,302,434
15:03:56 3,930 ▲ 95 2,091 1,302,432
15:03:36 3,930 ▲ 95 1,450 1,300,341
15:03:11 3,930 ▲ 95 1 1,298,891
15:03:10 3,925 ▲ 90 143 1,298,890
15:03:04 3,925 ▲ 90 100 1,298,747
15:03:02 3,930 ▲ 95 1 1,298,647
15:02:56 3,925 ▲ 90 875 1,298,646
15:02:41 3,930 ▲ 95 48 1,297,771
15:02:17 3,935 ▲ 100 1 1,297,723
15:02:10 3,925 ▲ 90 49 1,297,722
15:02:04 3,935 ▲ 100 1 1,297,673
15:02:04 3,930 ▲ 95 12 1,297,672
15:02:00 3,930 ▲ 95 1 1,297,660
15:01:43 3,925 ▲ 90 436 1,297,659
15:01:43 3,930 ▲ 95 64 1,297,223
15:01:40 3,930 ▲ 95 136 1,297,159
15:01:28 3,930 ▲ 95 1 1,297,023
15:01:01 3,925 ▲ 90 1,000 1,297,022
15:00:53 3,930 ▲ 95 63 1,296,022
15:00:35 3,930 ▲ 95 335 1,295,959
15:00:21 3,930 ▲ 95 180 1,295,624
15:00:05 3,935 ▲ 100 660 1,295,444
14:57:32 3,935 ▲ 100 1 1,294,784
14:57:32 3,930 ▲ 95 11 1,294,783
14:57:25 3,930 ▲ 95 1 1,294,772
14:57:22 3,920 ▲ 85 123 1,294,771
14:57:10 3,920 ▲ 85 1,100 1,294,648
14:56:22 3,925 ▲ 90 2,113 1,292,774
14:56:22 3,920 ▲ 85 774 1,293,548
14:56:22 3,930 ▲ 95 227 1,290,661
14:56:08 3,930 ▲ 95 123 1,290,434
14:56:07 3,930 ▲ 95 1 1,290,311
14:55:52 3,925 ▲ 90 115 1,290,310
14:55:46 3,925 ▲ 90 9 1,290,195
14:55:14 3,925 ▲ 90 2,211 1,290,186
14:54:37 3,925 ▲ 90 60 1,287,975
14:54:13 3,930 ▲ 95 8,984 1,287,915
14:54:04 3,940 ▲ 105 1 1,278,931
14:53:58 3,935 ▲ 100 12,255 1,278,930
14:52:34 3,940 ▲ 105 1,984 1,266,675
14:52:34 3,940 ▲ 105 1,000 1,264,691
14:52:06 3,945 ▲ 110 6 1,263,691
14:52:04 3,945 ▲ 110 1 1,263,685
14:51:50 3,940 ▲ 105 691 1,263,684
14:49:15 3,940 ▲ 105 2 1,262,993
14:49:05 3,940 ▲ 105 2 1,262,991
14:49:01 3,940 ▲ 105 2 1,262,989
14:48:57 3,940 ▲ 105 2 1,262,987
14:48:50 3,940 ▲ 105 2 1,262,985
14:47:34 3,940 ▲ 105 986 1,262,983
14:47:34 3,940 ▲ 105 2,014 1,261,997
14:47:22 3,935 ▲ 100 2 1,259,983
14:47:07 3,940 ▲ 105 1 1,259,981
14:46:52 3,935 ▲ 100 1,600 1,259,980
14:46:29 3,935 ▲ 100 746 1,258,380
14:46:10 3,930 ▲ 95 1 1,257,634
14:46:08 3,935 ▲ 100 200 1,257,633
14:45:31 3,935 ▲ 100 644 1,257,433
14:43:14 3,940 ▲ 105 1 1,256,789
14:42:41 3,935 ▲ 100 176 1,256,788
14:41:56 3,940 ▲ 105 3 1,256,612
14:41:44 3,940 ▲ 105 93 1,256,609
14:41:16 3,940 ▲ 105 1 1,256,516
14:41:14 3,940 ▲ 105 1 1,256,515
14:40:42 3,935 ▲ 100 80 1,256,514
14:40:36 3,940 ▲ 105 2 1,256,434
14:39:55 3,940 ▲ 105 100 1,256,432
14:39:33 3,940 ▲ 105 100 1,256,332
14:39:24 3,940 ▲ 105 1 1,256,232
14:38:57 3,935 ▲ 100 788 1,256,231
14:38:45 3,935 ▲ 100 1 1,255,443
14:38:35 3,935 ▲ 100 200 1,255,442
14:38:27 3,935 ▲ 100 5 1,255,242
14:37:42 3,935 ▲ 100 2 1,255,237
14:35:51 3,930 ▲ 95 2 1,255,235
14:35:51 3,930 ▲ 95 1,000 1,255,233
14:35:39 3,930 ▲ 95 50 1,254,233
14:35:36 3,930 ▲ 95 1 1,254,183
14:35:35 3,930 ▲ 95 50 1,254,182
14:35:31 3,930 ▲ 95 50 1,254,132
14:35:28 3,930 ▲ 95 50 1,254,082
14:35:24 3,930 ▲ 95 1 1,254,032
14:35:24 3,930 ▲ 95 400 1,254,031
14:35:23 3,930 ▲ 95 50 1,253,631
14:33:25 3,930 ▲ 95 346 1,253,581
14:33:08 3,930 ▲ 95 1 1,253,235
14:33:03 3,935 ▲ 100 128 1,253,234
14:32:45 3,935 ▲ 100 5 1,253,106
14:32:36 3,935 ▲ 100 296 1,253,101
14:32:13 3,930 ▲ 95 7 1,252,805
14:31:53 3,935 ▲ 100 1 1,252,798
14:31:27 3,930 ▲ 95 2 1,252,797
14:31:27 3,930 ▲ 95 1,100 1,252,795
14:31:13 3,935 ▲ 100 2 1,251,695
14:31:12 3,930 ▲ 95 2 1,251,693
14:31:12 3,930 ▲ 95 1,000 1,251,691
14:30:39 3,935 ▲ 100 27 1,250,691
14:30:37 3,935 ▲ 100 3 1,250,664
14:30:36 3,935 ▲ 100 1,400 1,250,661
14:30:28 3,940 ▲ 105 1 1,249,261
14:30:21 3,935 ▲ 100 1 1,249,260
14:30:20 3,935 ▲ 100 1,000 1,249,259
14:30:02 3,935 ▲ 100 1 1,248,259
14:29:41 3,940 ▲ 105 200 1,248,258
14:29:30 3,940 ▲ 105 300 1,248,058
14:29:22 3,940 ▲ 105 300 1,247,758
14:28:58 3,940 ▲ 105 1 1,247,458
14:28:42 3,940 ▲ 105 6 1,247,457
14:27:24 3,940 ▲ 105 2 1,247,451
14:27:18 3,935 ▲ 100 1 1,247,449
14:27:08 3,930 ▲ 95 1 1,247,448
14:26:40 3,940 ▲ 105 200 1,247,447
14:26:37 3,940 ▲ 105 70 1,247,247
14:26:01 3,940 ▲ 105 1 1,247,177
14:26:01 3,935 ▲ 100 31 1,247,176
14:25:57 3,935 ▲ 100 1 1,247,145
14:25:35 3,930 ▲ 95 7 1,247,144
14:25:06 3,935 ▲ 100 100 1,247,137
14:24:35 3,935 ▲ 100 12 1,247,037
14:24:27 3,935 ▲ 100 74 1,247,025
14:24:06 3,935 ▲ 100 1 1,246,951
14:24:05 3,935 ▲ 100 350 1,246,950
14:23:52 3,935 ▲ 100 1 1,246,600
14:23:52 3,935 ▲ 100 787 1,246,599
14:23:26 3,935 ▲ 100 293 1,245,812
14:22:42 3,935 ▲ 100 1 1,245,519
14:22:42 3,935 ▲ 100 600 1,245,518
14:22:25 3,940 ▲ 105 69 1,244,918
14:22:01 3,940 ▲ 105 1 1,244,849
14:22:01 3,940 ▲ 105 573 1,244,848
14:22:01 3,940 ▲ 105 2 1,244,275
14:22:01 3,940 ▲ 105 1,057 1,244,273
14:22:01 3,940 ▲ 105 573 1,243,216
14:21:40 3,940 ▲ 105 8 1,242,643
14:21:40 3,945 ▲ 110 5,793 1,242,635
14:21:40 3,945 ▲ 110 1 1,236,842
14:21:39 3,945 ▲ 110 2,000 1,236,841
14:20:24 3,945 ▲ 110 240 1,234,841
14:20:12 3,950 ▲ 115 100 1,234,601
14:19:10 3,950 ▲ 115 4 1,234,501
14:17:23 3,950 ▲ 115 10 1,234,496
14:17:23 3,955 ▲ 120 1 1,234,497
14:17:19 3,950 ▲ 115 1 1,234,486
14:16:57 3,945 ▲ 110 2 1,234,485
14:16:57 3,950 ▲ 115 1,698 1,234,483
14:16:57 3,950 ▲ 115 7 1,232,785
14:16:56 3,950 ▲ 115 5,000 1,232,778
14:16:43 3,955 ▲ 120 1 1,227,778
14:16:38 3,950 ▲ 115 1 1,227,777
14:16:24 3,955 ▲ 120 988 1,227,776
14:15:49 3,955 ▲ 120 1 1,226,788
14:15:21 3,955 ▲ 120 126 1,226,787
14:15:07 3,955 ▲ 120 1,070 1,226,661
14:15:03 3,955 ▲ 120 2,235 1,225,591
14:14:28 3,960 ▲ 125 39 1,223,356
14:14:10 3,960 ▲ 125 1 1,223,317
14:14:02 3,955 ▲ 120 1 1,223,316
14:14:01 3,960 ▲ 125 1 1,223,315
14:13:51 3,955 ▲ 120 2 1,223,314
14:13:51 3,955 ▲ 120 1,000 1,223,312
14:13:18 3,960 ▲ 125 1,000 1,222,312
14:12:52 3,960 ▲ 125 125 1,221,312
14:12:25 3,960 ▲ 125 2 1,221,187
14:12:12 3,960 ▲ 125 34 1,221,185
14:12:07 3,955 ▲ 120 772 1,221,151
14:12:02 3,955 ▲ 120 100 1,220,379
14:11:50 3,950 ▲ 115 4 1,220,279
14:11:50 3,950 ▲ 115 934 1,220,275
14:11:50 3,950 ▲ 115 1,150 1,219,341
14:11:45 3,950 ▲ 115 3 1,218,191
14:11:45 3,950 ▲ 115 2,476 1,218,188
14:10:25 3,950 ▲ 115 73 1,215,712
14:10:14 3,950 ▲ 115 100 1,215,639
14:09:49 3,950 ▲ 115 10 1,215,539
14:09:48 3,950 ▲ 115 254 1,215,529
14:09:40 3,950 ▲ 115 1,000 1,215,275
14:09:32 3,950 ▲ 115 751 1,214,275
14:09:03 3,960 ▲ 125 1 1,213,524
14:09:03 3,955 ▲ 120 21 1,213,523
14:09:00 3,955 ▲ 120 1 1,213,502
14:08:52 3,950 ▲ 115 249 1,213,501
14:08:13 3,950 ▲ 115 50 1,213,252
14:08:06 3,950 ▲ 115 403 1,213,202
14:07:42 3,950 ▲ 115 600 1,212,799
14:07:37 3,950 ▲ 115 697 1,212,199
14:07:27 3,950 ▲ 115 300 1,211,502
14:06:00 3,950 ▲ 115 7 1,211,202
14:05:44 3,945 ▲ 110 7 1,211,195
14:05:44 3,950 ▲ 115 4,496 1,211,188
14:05:19 3,950 ▲ 115 300 1,206,692
14:03:55 3,960 ▲ 125 50 1,206,392
14:03:55 3,960 ▲ 125 1 1,206,342
14:03:46 3,950 ▲ 115 3 1,206,341
14:03:46 3,950 ▲ 115 2,000 1,206,338
14:03:46 3,960 ▲ 125 1 1,204,338
14:03:17 3,950 ▲ 115 1 1,204,337
14:03:17 3,950 ▲ 115 1,000 1,204,336
14:02:28 3,960 ▲ 125 1 1,203,336
14:02:23 3,950 ▲ 115 1 1,203,335
14:02:23 3,950 ▲ 115 150 1,203,334
14:02:16 3,960 ▲ 125 1 1,203,184
14:02:06 3,950 ▲ 115 1 1,203,183
14:01:53 3,960 ▲ 125 1,000 1,203,182
14:01:50 3,960 ▲ 125 1 1,202,182
14:01:36 3,950 ▲ 115 1 1,202,181
14:01:34 3,960 ▲ 125 1,000 1,202,180
14:00:42 3,960 ▲ 125 1 1,201,180
14:00:24 3,955 ▲ 120 3 1,201,179
14:00:24 3,955 ▲ 120 3,120 1,201,176
14:00:05 3,950 ▲ 115 1 1,198,056
14:00:05 3,950 ▲ 115 952 1,198,055
13:59:58 3,945 ▲ 110 1,600 1,197,103
13:59:45 3,950 ▲ 115 251 1,195,503
13:58:41 3,955 ▲ 120 5 1,195,252
13:58:19 3,955 ▲ 120 2 1,195,247
13:57:50 3,950 ▲ 115 1,000 1,195,245
13:56:45 3,960 ▲ 125 1 1,194,245
13:56:32 3,950 ▲ 115 9 1,194,244
13:56:32 3,950 ▲ 115 5,000 1,194,235
13:56:04 3,960 ▲ 125 2 1,189,235
13:55:38 3,950 ▲ 115 3 1,189,233
13:55:17 3,950 ▲ 115 452 1,189,230
13:54:45 3,950 ▲ 115 2 1,188,778
13:54:45 3,950 ▲ 115 1,290 1,188,776
13:54:45 3,955 ▲ 120 550 1,187,486
13:54:10 3,950 ▲ 115 2 1,186,936
13:54:10 3,950 ▲ 115 1,000 1,186,934
13:53:58 3,955 ▲ 120 20 1,185,934
13:53:51 3,955 ▲ 120 20 1,185,914
13:53:35 3,955 ▲ 120 600 1,185,894
13:53:01 3,960 ▲ 125 4,102 1,185,294
13:52:41 3,955 ▲ 120 60 1,181,192
13:51:59 3,955 ▲ 120 2 1,181,132
13:51:51 3,955 ▲ 120 5 1,181,130
13:51:20 3,950 ▲ 115 3 1,181,125
13:51:18 3,945 ▲ 110 60 1,181,122
13:51:01 3,960 ▲ 125 1 1,181,062
13:50:59 3,945 ▲ 110 4 1,181,061
13:50:58 3,945 ▲ 110 167 1,181,057
13:50:58 3,955 ▲ 120 3,874 1,180,890
13:50:57 3,955 ▲ 120 4 1,177,016
13:50:57 3,955 ▲ 120 6,122 1,177,012
13:50:42 3,945 ▲ 110 1 1,170,890
13:50:42 3,945 ▲ 110 1 1,170,889
13:50:42 3,950 ▲ 115 1,132 1,170,888
13:50:42 3,950 ▲ 115 500 1,169,756
13:49:49 3,950 ▲ 115 60 1,169,256
13:49:31 3,955 ▲ 120 1 1,169,196
13:49:14 3,950 ▲ 115 3 1,169,195
13:49:14 3,950 ▲ 115 2,161 1,169,192
13:49:14 3,950 ▲ 115 100 1,167,031
13:49:07 3,950 ▲ 115 1 1,166,931
13:49:07 3,950 ▲ 115 500 1,166,930
13:48:26 3,950 ▲ 115 90 1,166,430
13:48:25 3,950 ▲ 115 1 1,166,340
13:48:25 3,950 ▲ 115 450 1,166,339
13:48:15 3,950 ▲ 115 200 1,165,889
13:48:00 3,950 ▲ 115 1 1,165,689
13:47:45 3,950 ▲ 115 2 1,165,688
13:47:45 3,950 ▲ 115 1,000 1,165,686
13:47:44 3,950 ▲ 115 5 1,164,686
13:47:33 3,950 ▲ 115 320 1,164,681
13:47:18 3,950 ▲ 115 1 1,164,361
13:47:18 3,950 ▲ 115 675 1,164,360
13:47:18 3,955 ▲ 120 325 1,163,685
13:46:48 3,955 ▲ 120 2 1,163,360
13:46:48 3,955 ▲ 120 1,000 1,163,358
13:46:45 3,955 ▲ 120 4 1,162,358
13:46:45 3,955 ▲ 120 1 1,162,354
13:46:36 3,960 ▲ 125 3,030 1,162,353
13:46:32 3,960 ▲ 125 1 1,159,323
13:46:24 3,955 ▲ 120 1,121 1,159,322
13:45:13 3,955 ▲ 120 5 1,158,201
13:43:52 3,955 ▲ 120 5 1,158,196
13:43:49 3,955 ▲ 120 13 1,158,191
13:43:49 3,955 ▲ 120 1,000 1,158,178
13:43:38 3,955 ▲ 120 4 1,157,178
13:43:38 3,955 ▲ 120 1,000 1,157,174
13:43:17 3,955 ▲ 120 350 1,156,174
13:43:08 3,955 ▲ 120 10 1,155,824
13:41:51 3,955 ▲ 120 10 1,155,814
13:41:51 3,955 ▲ 120 1,710 1,155,804
13:40:26 3,955 ▲ 120 19 1,154,094
13:40:12 3,955 ▲ 120 1,721 1,154,075
13:40:12 3,955 ▲ 120 1 1,152,354
13:40:12 3,955 ▲ 120 4,278 1,152,353
13:39:53 3,950 ▲ 115 356 1,148,075
13:39:53 3,950 ▲ 115 8 1,147,719
13:39:04 3,955 ▲ 120 2 1,147,711
13:38:58 3,955 ▲ 120 4 1,147,709
13:38:47 3,950 ▲ 115 2,000 1,147,705
13:38:08 3,955 ▲ 120 11 1,145,705
13:38:06 3,955 ▲ 120 54 1,145,694
13:38:05 3,955 ▲ 120 261 1,145,640
13:38:03 3,955 ▲ 120 7 1,145,379
13:38:03 3,955 ▲ 120 1,261 1,145,372
13:38:00 3,955 ▲ 120 12 1,144,111
13:38:00 3,955 ▲ 120 7 1,144,099
13:37:59 3,955 ▲ 120 3,463 1,144,092
13:37:59 3,950 ▲ 115 2,530 1,140,629
13:37:59 3,945 ▲ 110 91 1,138,099
13:37:38 3,945 ▲ 110 20 1,138,008
13:36:53 3,950 ▲ 115 400 1,137,988
13:36:53 3,945 ▲ 110 300 1,137,588
13:35:39 3,950 ▲ 115 1 1,137,288
13:35:03 3,950 ▲ 115 80 1,137,287
13:34:14 3,950 ▲ 115 69 1,137,207
13:34:14 3,950 ▲ 115 10,000 1,137,138
13:34:10 3,950 ▲ 115 184 1,127,138
13:34:10 3,945 ▲ 110 116 1,126,954
13:33:53 3,945 ▲ 110 100 1,126,838
13:33:08 3,945 ▲ 110 4 1,126,738
13:31:41 3,950 ▲ 115 55 1,126,734
13:31:36 3,950 ▲ 115 14 1,126,679
13:31:17 3,945 ▲ 110 11 1,126,665
13:31:16 3,950 ▲ 115 1 1,126,654
13:31:16 3,950 ▲ 115 3,346 1,126,653
13:31:16 3,950 ▲ 115 9,495 1,123,307
13:31:16 3,945 ▲ 110 2,107 1,113,812
13:31:16 3,940 ▲ 105 1,052 1,111,705
13:28:54 3,930 ▲ 95 1 1,110,653
13:28:54 3,930 ▲ 95 1,500 1,110,652
13:27:17 3,930 ▲ 95 1 1,109,152
13:27:17 3,930 ▲ 95 654 1,109,151
13:27:01 3,930 ▲ 95 60 1,108,497
13:26:37 3,930 ▲ 95 6 1,108,437
13:26:31 3,930 ▲ 95 886 1,108,431
13:26:10 3,930 ▲ 95 1 1,107,545
13:26:10 3,930 ▲ 95 636 1,107,544
13:25:23 3,930 ▲ 95 758 1,106,908
13:24:45 3,940 ▲ 105 70 1,106,150
13:24:00 3,940 ▲ 105 1 1,106,080
13:24:00 3,935 ▲ 100 20 1,106,079
13:23:55 3,935 ▲ 100 1 1,106,059
13:23:55 3,930 ▲ 95 11 1,106,058
13:23:50 3,930 ▲ 95 1 1,106,047
13:23:50 3,930 ▲ 95 500 1,106,046
13:22:49 3,930 ▲ 95 65 1,105,546
13:21:20 3,930 ▲ 95 1,128 1,105,481
13:21:20 3,925 ▲ 90 242 1,104,353
13:20:47 3,925 ▲ 90 57 1,104,111
13:18:35 3,925 ▲ 90 1 1,104,054
13:17:55 3,920 ▲ 85 59 1,104,053
13:17:55 3,920 ▲ 85 250 1,103,994
13:17:52 3,920 ▲ 85 1,000 1,103,744
13:17:32 3,915 ▲ 80 63 1,102,744
13:17:32 3,915 ▲ 80 62 1,102,681
13:17:32 3,915 ▲ 80 1 1,102,619
13:17:32 3,920 ▲ 85 3,692 1,102,618
13:17:26 3,920 ▲ 85 34 1,098,926
13:17:25 3,920 ▲ 85 81 1,098,892
13:17:20 3,920 ▲ 85 2 1,098,811
13:17:20 3,920 ▲ 85 1,847 1,098,809
13:16:38 3,920 ▲ 85 100 1,096,962
13:16:38 3,920 ▲ 85 100 1,096,862
13:16:32 3,920 ▲ 85 3 1,096,762
13:16:32 3,920 ▲ 85 4,000 1,096,759
13:16:04 3,920 ▲ 85 252 1,092,759
13:15:04 3,920 ▲ 85 200 1,092,507
13:13:52 3,925 ▲ 90 30 1,092,307
13:13:49 3,925 ▲ 90 373 1,092,277
13:13:46 3,925 ▲ 90 15 1,091,904
13:13:42 3,925 ▲ 90 1 1,091,889
13:13:42 3,925 ▲ 90 1,000 1,091,888
13:13:38 3,925 ▲ 90 1,000 1,090,888
13:13:33 3,925 ▲ 90 1,000 1,089,888
13:13:21 3,930 ▲ 95 472 1,088,888
13:13:11 3,930 ▲ 95 1 1,088,416
13:13:11 3,930 ▲ 95 1,000 1,088,415
13:12:44 3,930 ▲ 95 200 1,087,415
13:12:31 3,940 ▲ 105 200 1,087,215
13:11:37 3,940 ▲ 105 1 1,087,015
13:11:29 3,930 ▲ 95 150 1,087,014
13:10:20 3,930 ▲ 95 500 1,086,864
13:08:31 3,930 ▲ 95 1 1,086,364
13:08:31 3,945 ▲ 110 805 1,086,363
13:08:31 3,940 ▲ 105 1,336 1,085,558
13:08:31 3,935 ▲ 100 459 1,084,222
13:08:00 3,930 ▲ 95 271 1,083,763
13:07:53 3,930 ▲ 95 3,000 1,083,492
13:07:43 3,925 ▲ 90 14 1,080,492
13:07:25 3,930 ▲ 95 1 1,080,478
13:06:46 3,925 ▲ 90 9 1,080,477
13:06:07 3,925 ▲ 90 90 1,080,468
13:04:53 3,930 ▲ 95 66 1,080,378
13:04:29 3,925 ▲ 90 79 1,080,312
13:03:45 3,925 ▲ 90 10 1,080,233
13:03:09 3,925 ▲ 90 1 1,080,223
13:03:09 3,930 ▲ 95 2,176 1,080,222
13:01:15 3,930 ▲ 95 17 1,078,046
13:01:14 3,930 ▲ 95 5 1,078,029
13:01:05 3,930 ▲ 95 200 1,078,024
13:00:19 3,930 ▲ 95 1 1,077,824
13:00:19 3,935 ▲ 100 4,704 1,077,823
12:59:31 3,940 ▲ 105 1 1,073,119
12:58:47 3,935 ▲ 100 1 1,073,118
12:58:46 3,935 ▲ 100 1 1,073,117
12:58:45 3,935 ▲ 100 1 1,073,116
12:58:44 3,935 ▲ 100 1 1,073,115
12:58:44 3,935 ▲ 100 1 1,073,114
12:58:44 3,935 ▲ 100 1 1,073,113
12:58:43 3,935 ▲ 100 1 1,073,112
12:58:43 3,935 ▲ 100 1 1,073,111
12:58:43 3,935 ▲ 100 1 1,073,110
12:58:42 3,935 ▲ 100 1 1,073,109
12:58:41 3,935 ▲ 100 1 1,073,108
12:58:41 3,935 ▲ 100 1 1,073,107
12:58:40 3,935 ▲ 100 1 1,073,106
12:58:22 3,940 ▲ 105 300 1,073,105
12:56:45 3,940 ▲ 105 1 1,072,805
12:56:30 3,945 ▲ 110 512 1,072,804
12:54:16 3,945 ▲ 110 1 1,072,292
12:53:59 3,935 ▲ 100 1 1,072,291
12:53:59 3,935 ▲ 100 1,000 1,072,290
12:53:41 3,935 ▲ 100 50 1,071,290
12:53:06 3,935 ▲ 100 50 1,071,240
12:52:25 3,945 ▲ 110 1 1,071,190
12:50:26 3,935 ▲ 100 339 1,071,189
12:50:26 3,940 ▲ 105 1,928 1,070,850

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.