디에이테크놀로지
(196490)
코스닥
벤처기업부
액면가 500원
  11.16 10:22

5,300 (5,470)   [시가/고가/저가] 5,470 / 5,480 / 5,300 
전일비/등락률 ▼ 170 (-3.11%) 매도호가/호가잔량 5,320 / 468
거래량/전일동시간대비 104,185 /▼ 6,061 매수호가/호가잔량 5,300 / 117
상한가/하한가 7,110 / 3,830 총매도/총매수잔량 5,338 / 45,816

매도잔량 호가 매수잔량
450 5,410 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,020 5,400
70 5,390
51 5,380
822 5,370
269 5,360
679 5,350
1,104 5,340
405 5,330
468 5,320
 
5,300 117
5,290 2,238
5,280 7,389
5,270 1,231
5,260 912
5,250 11,145
5,240 10,000
5,230 230
5,220 1,986
5,210 10,568
 
총매도잔량 순매수잔량 총매수잔량
5,338 40,478 45,816
시간외잔량 시간외잔량
0 0
 
디에이테크놀로지 196490
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 688.02 (+6.64)    FUTURE 271.90 (-0.20)   Basis: 0.21
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
10:22:14 5,300 ▼ 170 20 104,185
10:21:27 5,300 ▼ 170 1,025 104,165
10:21:27 5,300 ▼ 170 2,000 103,140
10:20:54 5,310 ▼ 160 18 101,140
10:20:53 5,320 ▼ 150 177 101,122
10:20:33 5,330 ▼ 140 500 100,945
10:19:00 5,340 ▼ 130 1 100,445
10:18:45 5,310 ▼ 160 271 100,444
10:18:45 5,310 ▼ 160 2,000 100,173
10:17:54 5,320 ▼ 150 50 98,173
10:17:39 5,310 ▼ 160 1,150 98,123
10:17:23 5,310 ▼ 160 1,224 96,973
10:17:15 5,350 ▼ 120 1 95,749
10:17:06 5,310 ▼ 160 668 95,748
10:17:06 5,320 ▼ 150 1,289 95,080
10:16:52 5,320 ▼ 150 1 93,791
10:16:16 5,320 ▼ 150 2,919 93,790
10:16:16 5,330 ▼ 140 1,341 90,871
10:16:16 5,340 ▼ 130 740 89,530
10:16:12 5,350 ▼ 120 2 88,790
10:16:12 5,350 ▼ 120 168 88,788
10:15:37 5,350 ▼ 120 65 88,620
10:13:44 5,350 ▼ 120 124 88,555
10:13:37 5,350 ▼ 120 500 88,431
10:13:26 5,360 ▼ 110 3 87,931
10:13:26 5,360 ▼ 110 240 87,928
10:13:24 5,350 ▼ 120 300 87,688
10:13:23 5,360 ▼ 110 18 87,388
10:13:13 5,360 ▼ 110 18 87,370
10:13:07 5,360 ▼ 110 2 87,352
10:13:07 5,350 ▼ 120 240 87,350
10:13:04 5,350 ▼ 120 18 87,110
10:12:58 5,350 ▼ 120 1 87,092
10:12:58 5,350 ▼ 120 100 87,091
10:12:01 5,350 ▼ 120 141 86,991
10:11:12 5,350 ▼ 120 90 86,850
10:11:00 5,350 ▼ 120 500 86,760
10:09:02 5,350 ▼ 120 84 86,260
10:07:22 5,350 ▼ 120 1 86,176
10:07:09 5,360 ▼ 110 5 86,175
10:07:09 5,360 ▼ 110 311 86,170
10:06:53 5,370 ▼ 100 1 85,859
10:06:53 5,370 ▼ 100 1 85,858
10:06:34 5,370 ▼ 100 1 85,857
10:06:26 5,370 ▼ 100 1 85,856
10:06:17 5,370 ▼ 100 1 85,855
10:06:08 5,370 ▼ 100 1 85,854
10:05:59 5,370 ▼ 100 1 85,853
10:05:34 5,370 ▼ 100 1 85,852
10:05:34 5,370 ▼ 100 100 85,851
10:05:19 5,370 ▼ 100 2 85,751
10:05:10 5,370 ▼ 100 2 85,749
10:03:52 5,360 ▼ 110 594 85,747
10:03:52 5,370 ▼ 100 6 85,153
10:03:52 5,360 ▼ 110 396 85,147
10:03:05 5,350 ▼ 120 192 84,751
10:02:44 5,350 ▼ 120 5 84,559
10:02:43 5,350 ▼ 120 500 84,554
10:02:34 5,340 ▼ 130 5 84,054
10:02:27 5,340 ▼ 130 50 84,049
10:02:00 5,330 ▼ 140 826 83,999
10:02:00 5,340 ▼ 130 44 83,173
10:00:33 5,330 ▼ 140 418 83,129
10:00:22 5,330 ▼ 140 148 82,711
10:00:15 5,330 ▼ 140 20 82,563
09:59:53 5,330 ▼ 140 58 82,543
09:59:42 5,330 ▼ 140 118 82,485
09:58:54 5,350 ▼ 120 2 82,367
09:58:53 5,330 ▼ 140 1,206 82,365
09:58:53 5,340 ▼ 130 161 81,159
09:58:53 5,340 ▼ 130 339 80,998
09:58:02 5,340 ▼ 130 100 80,659
09:58:01 5,330 ▼ 140 1 80,559
09:58:01 5,360 ▼ 110 100 80,558
09:57:51 5,330 ▼ 140 1 80,458
09:57:50 5,330 ▼ 140 1 80,457
09:57:49 5,330 ▼ 140 2,446 80,456
09:57:49 5,340 ▼ 130 1,054 78,010
09:57:16 5,340 ▼ 130 789 76,956
09:57:16 5,350 ▼ 120 2,007 76,167
09:57:16 5,360 ▼ 110 2,204 74,160
09:56:44 5,370 ▼ 100 10 71,956
09:56:29 5,370 ▼ 100 1 71,946
09:56:29 5,370 ▼ 100 100 71,945
09:56:06 5,370 ▼ 100 1 71,845
09:55:26 5,370 ▼ 100 20 71,844
09:54:53 5,370 ▼ 100 5 71,824
09:54:02 5,360 ▼ 110 714 71,819
09:53:58 5,370 ▼ 100 100 71,105
09:52:52 5,360 ▼ 110 9 71,005
09:52:52 5,370 ▼ 100 4,224 70,996
09:52:52 5,380 ▼ 90 2,502 66,772
09:51:30 5,390 ▼ 80 422 64,270
09:51:30 5,390 ▼ 80 1,500 63,848
09:51:15 5,390 ▼ 80 36 62,348
09:50:37 5,400 ▼ 70 125 62,312
09:49:30 5,410 ▼ 60 1 62,187
09:48:28 5,390 ▼ 80 1 62,186
09:48:23 5,400 ▼ 70 50 62,185
09:47:58 5,390 ▼ 80 1 62,135
09:47:38 5,400 ▼ 70 100 62,134
09:47:38 5,410 ▼ 60 4 62,034
09:47:16 5,400 ▼ 70 100 62,030
09:47:11 5,400 ▼ 70 283 61,930
09:47:11 5,400 ▼ 70 50 61,647
09:46:53 5,400 ▼ 70 1 61,597
09:46:43 5,390 ▼ 80 1 61,596
09:45:58 5,390 ▼ 80 100 61,595
09:44:52 5,380 ▼ 90 65 61,495
09:44:52 5,380 ▼ 90 1,572 61,430
09:44:52 5,390 ▼ 80 1,228 59,858
09:44:40 5,400 ▼ 70 97 58,630
09:44:40 5,400 ▼ 70 1,300 58,533
09:44:31 5,400 ▼ 70 83 57,233
09:44:10 5,410 ▼ 60 1 57,150
09:43:41 5,400 ▼ 70 20 57,149
09:43:20 5,410 ▼ 60 20 57,129
09:42:29 5,400 ▼ 70 50 57,109
09:41:43 5,400 ▼ 70 2,500 57,059
09:41:10 5,400 ▼ 70 1 54,559
09:40:33 5,410 ▼ 60 507 54,558
09:40:33 5,410 ▼ 60 1 54,051
09:40:27 5,420 ▼ 50 256 54,050
09:40:24 5,420 ▼ 50 303 53,794
09:39:41 5,420 ▼ 50 1 53,491
09:38:56 5,430 ▼ 40 1 53,490
09:38:34 5,420 ▼ 50 79 53,489
09:38:29 5,430 ▼ 40 1 53,410
09:38:25 5,420 ▼ 50 138 53,409
09:37:22 5,420 ▼ 50 1 53,271
09:36:29 5,430 ▼ 40 3 53,270
09:36:28 5,430 ▼ 40 330 53,267
09:36:10 5,420 ▼ 50 89 52,937
09:35:49 5,420 ▼ 50 9 52,848
09:35:44 5,420 ▼ 50 1 52,839
09:35:08 5,430 ▼ 40 20 52,838
09:34:33 5,440 ▼ 30 1 52,818
09:34:29 5,440 ▼ 30 1 52,817
09:34:23 5,440 ▼ 30 1 52,816
09:34:20 5,440 ▼ 30 1 52,815
09:34:10 5,430 ▼ 40 311 52,814
09:34:10 5,430 ▼ 40 373 52,503
09:34:00 5,440 ▼ 30 1 52,130
09:33:51 5,430 ▼ 40 70 52,129
09:33:23 5,440 ▼ 30 1 52,059
09:33:23 5,440 ▼ 30 1 52,058
09:33:23 5,430 ▼ 40 97 52,057
09:32:54 5,430 ▼ 40 2 51,960
09:32:54 5,420 ▼ 50 182 51,958
09:32:49 5,420 ▼ 50 1 51,776
09:32:37 5,410 ▼ 60 72 51,775
09:32:33 5,410 ▼ 60 185 51,703
09:32:02 5,410 ▼ 60 192 51,518
09:31:52 5,410 ▼ 60 600 51,326
09:31:46 5,420 ▼ 50 1 50,726
09:31:36 5,410 ▼ 60 500 50,725
09:31:30 5,420 ▼ 50 200 50,225
09:31:16 5,420 ▼ 50 1 50,025
09:31:16 5,420 ▼ 50 100 50,024
09:31:06 5,420 ▼ 50 1 49,924
09:31:02 5,410 ▼ 60 1 49,923
09:30:50 5,410 ▼ 60 1,000 49,922
09:30:22 5,420 ▼ 50 10 48,922
09:30:17 5,420 ▼ 50 10 48,912
09:29:55 5,420 ▼ 50 2 48,902
09:29:30 5,420 ▼ 50 30 48,900
09:29:12 5,420 ▼ 50 30 48,870
09:29:09 5,420 ▼ 50 2 48,840
09:29:06 5,420 ▼ 50 1 48,838
09:28:46 5,420 ▼ 50 35 48,837
09:28:42 5,430 ▼ 40 4 48,802
09:28:16 5,430 ▼ 40 200 48,798
09:27:47 5,430 ▼ 40 5 48,598
09:27:12 5,430 ▼ 40 50 48,593
09:27:01 5,430 ▼ 40 1 48,543
09:26:53 5,420 ▼ 50 34 48,542
09:26:47 5,430 ▼ 40 2 48,508
09:26:37 5,430 ▼ 40 100 48,506
09:26:24 5,430 ▼ 40 1 48,406
09:26:17 5,420 ▼ 50 40 48,405
09:26:17 5,430 ▼ 40 45 48,365
09:26:17 5,420 ▼ 50 460 48,320
09:25:01 5,420 ▼ 50 100 47,860
09:24:56 5,420 ▼ 50 1 47,760
09:24:41 5,400 ▼ 70 124 47,759
09:24:39 5,400 ▼ 70 37 47,635
09:24:24 5,400 ▼ 70 286 47,598
09:23:50 5,400 ▼ 70 1,650 47,312
09:23:49 5,390 ▼ 80 1 45,662
09:23:30 5,400 ▼ 70 6 45,661
09:23:19 5,400 ▼ 70 305 45,655
09:23:19 5,400 ▼ 70 395 45,350
09:20:52 5,400 ▼ 70 750 44,955
09:20:35 5,400 ▼ 70 5 44,205
09:20:10 5,400 ▼ 70 50 44,200
09:18:41 5,400 ▼ 70 458 44,150
09:18:38 5,420 ▼ 50 18 43,692
09:18:35 5,420 ▼ 50 4 43,674
09:18:35 5,420 ▼ 50 200 43,670
09:18:28 5,420 ▼ 50 6 43,470
09:18:28 5,410 ▼ 60 285 43,464
09:18:23 5,410 ▼ 60 10 43,179
09:18:09 5,410 ▼ 60 1 43,169
09:18:09 5,410 ▼ 60 20 43,168
09:17:53 5,400 ▼ 70 50 43,148
09:17:49 5,410 ▼ 60 22 43,098
09:16:27 5,400 ▼ 70 1,106 43,076
09:16:27 5,400 ▼ 70 14 41,970
09:16:27 5,390 ▼ 80 100 41,956
09:15:38 5,380 ▼ 90 590 41,856
09:15:38 5,380 ▼ 90 55 41,266
09:15:28 5,390 ▼ 80 100 41,211
09:14:14 5,390 ▼ 80 75 41,111
09:14:14 5,390 ▼ 80 11 41,036
09:13:43 5,350 ▼ 120 2,375 41,025
09:13:43 5,350 ▼ 120 125 38,650
09:13:20 5,350 ▼ 120 24 38,525
09:13:18 5,350 ▼ 120 98 38,501
09:13:18 5,350 ▼ 120 2 38,403
09:13:16 5,350 ▼ 120 106 38,401
09:13:07 5,350 ▼ 120 5 38,295
09:13:05 5,350 ▼ 120 13 38,290
09:13:05 5,360 ▼ 110 1 38,277
09:13:05 5,340 ▼ 130 2,060 38,276
09:13:05 5,350 ▼ 120 2,072 36,216
09:12:58 5,340 ▼ 130 44 34,144
09:12:58 5,350 ▼ 120 20 34,100
09:12:58 5,360 ▼ 110 411 34,080
09:12:40 5,390 ▼ 80 6 33,669
09:12:27 5,350 ▼ 120 590 33,663
09:12:27 5,360 ▼ 110 725 32,870
09:12:27 5,350 ▼ 120 203 33,073
09:12:27 5,370 ▼ 100 482 32,145
09:11:59 5,400 ▼ 70 1 31,663
09:11:53 5,360 ▼ 110 561 31,662
09:11:53 5,370 ▼ 100 439 31,101
09:11:50 5,400 ▼ 70 20 30,662
09:11:01 5,400 ▼ 70 1 30,642
09:10:52 5,360 ▼ 110 50 30,641
09:10:41 5,350 ▼ 120 300 30,591
09:10:30 5,350 ▼ 120 927 30,291
09:10:30 5,360 ▼ 110 1,145 29,364
09:10:30 5,380 ▼ 90 984 28,219
09:10:17 5,390 ▼ 80 299 23,168
09:10:17 5,380 ▼ 90 4,067 27,235
09:10:17 5,410 ▼ 60 933 22,869
09:10:12 5,410 ▼ 60 208 21,936
09:10:08 5,410 ▼ 60 10 21,728
09:10:00 5,420 ▼ 50 1 21,718
09:09:59 5,420 ▼ 50 1 21,717
09:09:56 5,420 ▼ 50 6,084 21,716
09:09:56 5,430 ▼ 40 1 15,632
09:09:43 5,420 ▼ 50 500 15,631
09:09:25 5,430 ▼ 40 250 15,131
09:09:09 5,430 ▼ 40 1 14,881
09:09:07 5,420 ▼ 50 344 14,880
09:08:27 5,430 ▼ 40 553 14,536
09:08:04 5,440 ▼ 30 1 13,983
09:07:51 5,450 ▼ 20 1,159 13,982
09:07:36 5,470  0 1 12,823
09:07:29 5,460 ▼ 10 665 12,822
09:07:29 5,460 ▼ 10 30 12,157
09:07:12 5,460 ▼ 10 12 12,127
09:05:23 5,470  0 5 12,115
09:05:23 5,470  0 100 12,110
09:05:14 5,480 ▲ 10 665 12,010
09:05:14 5,470  0 35 11,345
09:04:27 5,480 ▲ 10 9 11,310
09:03:53 5,450 ▼ 20 257 11,301
09:03:49 5,450 ▼ 20 385 11,044
09:03:47 5,450 ▼ 20 1 10,659
09:03:39 5,450 ▼ 20 1 10,658
09:03:34 5,450 ▼ 20 1 10,657
09:03:30 5,450 ▼ 20 1 10,656
09:03:29 5,450 ▼ 20 2 10,655
09:03:24 5,450 ▼ 20 1 10,653
09:03:21 5,450 ▼ 20 250 10,652
09:03:02 5,440 ▼ 30 2 10,402
09:02:59 5,440 ▼ 30 202 10,400
09:02:55 5,450 ▼ 20 2 10,198
09:02:55 5,450 ▼ 20 250 10,196
09:02:47 5,450 ▼ 20 3 9,946
09:02:47 5,450 ▼ 20 250 9,943
09:02:41 5,450 ▼ 20 5 9,693
09:02:37 5,430 ▼ 40 400 9,688
09:02:36 5,430 ▼ 40 500 9,288
09:02:18 5,450 ▼ 20 1 8,788
09:02:15 5,430 ▼ 40 187 8,787
09:02:07 5,430 ▼ 40 117 8,600
09:01:58 5,430 ▼ 40 487 8,483
09:01:56 5,430 ▼ 40 2 7,996
09:01:56 5,430 ▼ 40 202 7,994
09:01:55 5,430 ▼ 40 5 7,792
09:01:43 5,430 ▼ 40 5 7,787
09:01:34 5,420 ▼ 50 8 7,782
09:01:33 5,420 ▼ 50 381 7,774
09:01:33 5,430 ▼ 40 2,819 7,393
09:00:53 5,450 ▼ 20 1 4,574
09:00:36 5,450 ▼ 20 77 4,573
09:00:24 5,430 ▼ 40 8 4,496
09:00:24 5,440 ▼ 30 1,040 4,488
09:00:23 5,450 ▼ 20 1,600 3,448
09:00:19 5,450 ▼ 20 220 1,848
09:00:15 5,450 ▼ 20 5 1,628
09:00:14 5,450 ▼ 20 159 1,623
09:00:14 5,450 ▼ 20 11 1,464
09:00:14 5,470  0 1,420 1,453
07:30:02 5,470  0 33 33

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 10:22    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,089.89 ▲ 1.83 0.09%
코스닥 685.83 ▲ 4.45 0.65%
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.