디알텍
(214680)
코스닥
벤처기업부
액면가 100원
  09.21 15:29

1,830 (1,830)   [시가/고가/저가] 1,820 / 1,835 / 1,800 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 1,830 / 2,882
거래량/전일동시간대비 194,777 /▼ 38,847 매수호가/호가잔량 1,825 / 436
상한가/하한가 2,375 / 1,285 총매도/총매수잔량 31,044 / 78,478

매도잔량 호가 매수잔량
143 1,875 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,501 1,870
3,969 1,865
2,010 1,860
2,564 1,855
3,053 1,850
1,020 1,845
4,109 1,840
5,793 1,835
2,882 1,830
 
1,825 436
1,820 1,081
1,815 1,576
1,810 2,852
1,805 14,433
1,800 16,108
1,795 10,730
1,790 10,679
1,785 12,537
1,780 8,046
 
총매도잔량 순매수잔량 총매수잔량
31,044 47,434 78,478
시간외잔량 시간외잔량
4,913 0
 
디알텍 214680
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
15:59:44 1,830  0 10 194,777
15:51:53 1,830  0 50 194,767
15:51:36 1,830  0 50 194,717
15:51:18 1,830  0 100 194,667
15:50:54 1,830  0 101 194,567
15:44:35 1,830  0 300 194,466
15:40:00 1,830  0 600 194,166
15:30:19 1,830  0 4,738 193,566
15:19:55 1,825 ▼ 5 500 188,828
15:19:38 1,825 ▼ 5 1 188,328
15:19:27 1,825 ▼ 5 500 188,327
15:18:30 1,825 ▼ 5 500 187,827
15:18:09 1,825 ▼ 5 20 187,327
15:16:30 1,825 ▼ 5 10 187,307
15:14:10 1,820 ▼ 10 100 187,297
15:13:01 1,820 ▼ 10 2 187,197
15:12:41 1,825 ▼ 5 1,707 187,195
15:12:00 1,820 ▼ 10 100 185,488
15:10:16 1,820 ▼ 10 469 185,388
15:10:00 1,820 ▼ 10 100 184,919
15:06:50 1,815 ▼ 15 3,000 184,819
15:00:55 1,820 ▼ 10 549 181,819
14:58:36 1,820 ▼ 10 300 181,270
14:54:08 1,820 ▼ 10 100 180,970
14:50:00 1,820 ▼ 10 5 180,870
14:49:28 1,820 ▼ 10 5 180,865
14:49:06 1,820 ▼ 10 1 180,860
14:47:03 1,810 ▼ 20 25 180,859
14:46:56 1,820 ▼ 10 5 180,834
14:43:16 1,810 ▼ 20 642 180,829
14:43:16 1,815 ▼ 15 13 180,187
14:43:16 1,820 ▼ 10 17 180,174
14:42:47 1,820 ▼ 10 483 180,157
14:42:24 1,820 ▼ 10 5 179,674
14:40:46 1,820 ▼ 10 120 179,669
14:39:52 1,820 ▼ 10 5 179,549
14:39:21 1,820 ▼ 10 5 179,544
14:38:55 1,820 ▼ 10 1 179,539
14:36:49 1,810 ▼ 20 545 179,538
14:35:20 1,810 ▼ 20 1,400 178,993
14:34:48 1,815 ▼ 15 5 177,593
14:34:32 1,815 ▼ 15 50 177,588
14:33:24 1,815 ▼ 15 7 177,538
14:32:28 1,815 ▼ 15 550 177,531
14:32:16 1,815 ▼ 15 5 176,981
14:31:58 1,815 ▼ 15 1 176,976
14:29:44 1,815 ▼ 15 5 176,975
14:29:28 1,815 ▼ 15 100 176,970
14:28:16 1,815 ▼ 15 174 176,870
14:28:02 1,815 ▼ 15 430 176,696
14:27:12 1,815 ▼ 15 5 176,266
14:26:57 1,815 ▼ 15 3 176,261
14:24:40 1,815 ▼ 15 5 176,258
14:23:57 1,815 ▼ 15 600 176,253
14:23:41 1,810 ▼ 20 1 175,653
14:22:08 1,815 ▼ 15 5 175,652
14:20:26 1,815 ▼ 15 400 175,647
14:19:36 1,815 ▼ 15 5 175,247
14:18:04 1,815 ▼ 15 4 175,242
14:16:56 1,810 ▼ 20 420 175,238
14:16:31 1,810 ▼ 20 620 174,818
14:14:32 1,815 ▼ 15 5 174,198
14:14:18 1,815 ▼ 15 30 174,193
14:12:00 1,815 ▼ 15 5 174,163
14:10:28 1,815 ▼ 15 5 174,158
14:09:02 1,810 ▼ 20 4,000 174,153
14:07:28 1,815 ▼ 15 2 170,153
14:07:23 1,815 ▼ 15 2 170,151
14:06:56 1,815 ▼ 15 5 170,149
14:04:24 1,815 ▼ 15 5 170,144
14:03:17 1,815 ▼ 15 300 170,139
14:02:52 1,815 ▼ 15 5 169,839
14:01:20 1,810 ▼ 20 300 169,834
14:00:20 1,815 ▼ 15 5 169,534
13:58:52 1,810 ▼ 20 100 169,529
13:56:56 1,810 ▼ 20 80 169,429
13:56:48 1,815 ▼ 15 4 169,349
13:55:16 1,815 ▼ 15 4 169,345
13:53:44 1,810 ▼ 20 2 169,341
13:53:33 1,815 ▼ 15 300 169,339
13:52:05 1,815 ▼ 15 1,500 169,039
13:51:44 1,815 ▼ 15 5 167,539
13:49:12 1,815 ▼ 15 5 167,534
13:46:40 1,815 ▼ 15 5 167,529
13:44:08 1,815 ▼ 15 5 167,524
13:41:36 1,820 ▼ 10 5 167,519
13:40:04 1,820 ▼ 10 4 167,514
13:36:33 1,815 ▼ 15 5 167,510
13:35:45 1,815 ▼ 15 5 167,505
13:35:00 1,820 ▼ 10 5 167,500
13:32:41 1,815 ▼ 15 191 167,495
13:31:29 1,815 ▼ 15 5 167,304
13:28:58 1,815 ▼ 15 5 167,299
13:26:27 1,815 ▼ 15 5 167,294
13:23:56 1,815 ▼ 15 5 167,289
13:21:25 1,815 ▼ 15 5 167,284
13:20:54 1,815 ▼ 15 5 167,279
13:19:24 1,815 ▼ 15 5 167,274
13:15:56 1,800 ▼ 30 70 167,269
13:14:29 1,800 ▼ 30 8,328 167,199
13:14:29 1,805 ▼ 25 7,939 158,871
13:14:29 1,810 ▼ 20 2,960 150,932
13:14:29 1,815 ▼ 15 773 147,972
13:13:52 1,820 ▼ 10 5 147,199
13:11:21 1,820 ▼ 10 5 147,194
13:08:50 1,820 ▼ 10 5 147,189
13:06:19 1,820 ▼ 10 5 147,184
13:04:39 1,820 ▼ 10 16 147,179
13:03:47 1,820 ▼ 10 1 147,163
13:02:13 1,825 ▼ 5 1 147,162
13:01:17 1,825 ▼ 5 5 147,161
12:59:46 1,825 ▼ 5 5 147,156
12:58:08 1,820 ▼ 10 10 147,151
12:57:15 1,825 ▼ 5 5 147,141
12:55:43 1,820 ▼ 10 36 147,136
12:55:29 1,820 ▼ 10 1,500 147,100
12:53:44 1,825 ▼ 5 4 145,600
12:52:13 1,825 ▼ 5 5 145,596
12:50:13 1,820 ▼ 10 691 145,591
12:48:42 1,820 ▼ 10 5 144,900
12:46:11 1,820 ▼ 10 5 144,895
12:45:54 1,820 ▼ 10 50 144,890
12:44:41 1,810 ▼ 20 42 144,840
12:43:40 1,820 ▼ 10 5 144,798
12:41:09 1,820 ▼ 10 5 144,793
12:38:38 1,820 ▼ 10 5 144,788
12:37:40 1,820 ▼ 10 578 144,783
12:37:02 1,810 ▼ 20 520 144,205
12:37:02 1,815 ▼ 15 1,080 143,685
12:36:07 1,820 ▼ 10 5 142,605
12:33:36 1,820 ▼ 10 4 142,600
12:31:05 1,820 ▼ 10 5 142,596
12:29:56 1,820 ▼ 10 2 142,591
12:28:34 1,820 ▼ 10 4 142,589
12:26:03 1,820 ▼ 10 4 142,585
12:23:32 1,820 ▼ 10 5 142,581
12:21:09 1,820 ▼ 10 20 142,576
12:21:01 1,820 ▼ 10 5 142,556
12:20:53 1,820 ▼ 10 50 142,551
12:20:02 1,820 ▼ 10 28 142,501
12:19:36 1,820 ▼ 10 30 142,473
12:18:30 1,820 ▼ 10 5 142,443
12:15:59 1,825 ▼ 5 5 142,438
12:15:22 1,825 ▼ 5 1 142,433
12:14:00 1,825 ▼ 5 5 142,432
12:13:28 1,830  0 5 142,427
12:11:51 1,830  0 1,515 142,422
12:11:51 1,825 ▼ 5 4,258 140,907
12:11:51 1,820 ▼ 10 3,693 136,649
12:11:51 1,815 ▼ 15 1,403 132,956
12:09:48 1,810 ▼ 20 200 131,553
12:08:26 1,815 ▼ 15 5 131,353
12:07:55 1,815 ▼ 15 4 131,348
12:05:31 1,805 ▼ 25 162 131,344
12:05:01 1,805 ▼ 25 8,571 131,182
12:05:01 1,810 ▼ 20 1,852 122,611
12:04:48 1,810 ▼ 20 1,243 120,759
12:03:24 1,815 ▼ 15 5 119,516
12:03:13 1,815 ▼ 15 720 119,511
12:02:07 1,820 ▼ 10 1 118,791
12:02:07 1,815 ▼ 15 1 118,790
12:01:52 1,820 ▼ 10 200 118,789
12:01:03 1,820 ▼ 10 300 118,589
12:00:53 1,820 ▼ 10 5 118,289
11:58:22 1,820 ▼ 10 5 118,284
11:57:40 1,820 ▼ 10 2 118,279
11:56:28 1,820 ▼ 10 167 118,277
11:55:51 1,820 ▼ 10 5 118,110
11:53:58 1,820 ▼ 10 6 118,105
11:53:21 1,820 ▼ 10 50 118,099
11:53:20 1,820 ▼ 10 5 118,049
11:52:21 1,820 ▼ 10 1,000 118,044
11:50:49 1,820 ▼ 10 5 117,044
11:50:15 1,820 ▼ 10 300 117,039
11:49:46 1,820 ▼ 10 300 116,739
11:49:22 1,820 ▼ 10 300 116,439
11:48:18 1,820 ▼ 10 5 116,139
11:46:47 1,820 ▼ 10 5 116,134
11:43:27 1,815 ▼ 15 190 116,129
11:43:16 1,815 ▼ 15 5 115,939
11:40:45 1,815 ▼ 15 5 115,934
11:38:18 1,815 ▼ 15 5 115,929
11:35:59 1,815 ▼ 15 5 115,924
11:35:29 1,815 ▼ 15 5 115,919
11:32:50 1,805 ▼ 25 2 115,914
11:30:41 1,820 ▼ 10 5 115,912
11:29:01 1,820 ▼ 10 82 115,907
11:29:01 1,810 ▼ 20 318 115,825
11:28:10 1,810 ▼ 20 5 115,507
11:28:07 1,810 ▼ 20 1,000 115,502
11:27:31 1,810 ▼ 20 100 114,502
11:25:53 1,805 ▼ 25 50 114,402
11:25:42 1,805 ▼ 25 1,973 114,352
11:25:40 1,810 ▼ 20 1,442 112,379
11:25:39 1,810 ▼ 20 5 110,937
11:23:08 1,810 ▼ 20 5 110,932
11:22:56 1,810 ▼ 20 1 110,927
11:20:37 1,810 ▼ 20 5 110,926
11:18:06 1,810 ▼ 20 5 110,921
11:16:35 1,810 ▼ 20 5 110,916
11:16:01 1,810 ▼ 20 700 110,911
11:14:13 1,805 ▼ 25 10 110,211
11:14:10 1,810 ▼ 20 18 110,201
11:14:04 1,810 ▼ 20 4 110,183
11:11:33 1,805 ▼ 25 1,269 110,179
11:08:36 1,805 ▼ 25 1,000 108,910
11:08:10 1,805 ▼ 25 1,500 107,910
11:08:09 1,810 ▼ 20 10 106,410
11:08:02 1,810 ▼ 20 5 106,400
11:05:31 1,810 ▼ 20 5 106,395
11:05:26 1,810 ▼ 20 2 106,390
11:04:23 1,810 ▼ 20 1 106,388
11:04:19 1,805 ▼ 25 1,000 106,387
11:04:07 1,805 ▼ 25 797 105,387
11:04:00 1,810 ▼ 20 5 104,590
11:03:50 1,810 ▼ 20 5 104,585
11:03:36 1,805 ▼ 25 1,193 104,580
11:03:26 1,805 ▼ 25 9 103,387
11:02:38 1,805 ▼ 25 807 103,378
11:02:13 1,805 ▼ 25 2,000 102,571
11:01:40 1,805 ▼ 25 1,000 100,571
11:01:28 1,810 ▼ 20 120 99,571
11:01:25 1,805 ▼ 25 1,193 99,451
11:00:48 1,810 ▼ 20 66 98,258
11:00:29 1,810 ▼ 20 5 98,192
11:00:15 1,810 ▼ 20 2 98,187
10:59:10 1,810 ▼ 20 34 98,185
10:59:09 1,805 ▼ 25 1,000 98,151
10:58:58 1,810 ▼ 20 5 97,151
10:58:16 1,810 ▼ 20 961 97,146
10:56:21 1,805 ▼ 25 1,000 96,185
10:55:27 1,810 ▼ 20 480 95,185
10:55:27 1,810 ▼ 20 5 94,705
10:55:13 1,810 ▼ 20 10 94,700
10:55:13 1,815 ▼ 15 5 94,690
10:53:12 1,810 ▼ 20 84 94,685
10:52:46 1,805 ▼ 25 1,000 94,601
10:52:27 1,810 ▼ 20 900 93,601
10:51:54 1,810 ▼ 20 15 92,701
10:51:52 1,810 ▼ 20 1 92,686
10:51:25 1,815 ▼ 15 5 92,685
10:50:36 1,810 ▼ 20 4 92,680
10:50:34 1,810 ▼ 20 5 92,676
10:50:33 1,810 ▼ 20 5 92,671
10:49:45 1,805 ▼ 25 1,000 92,666
10:48:59 1,810 ▼ 20 2 91,666
10:48:58 1,810 ▼ 20 1 91,664
10:48:39 1,805 ▼ 25 1,000 91,663
10:48:02 1,810 ▼ 20 50 90,663
10:47:54 1,810 ▼ 20 5 90,613
10:47:30 1,810 ▼ 20 900 90,608
10:47:19 1,810 ▼ 20 28 89,708
10:46:28 1,805 ▼ 25 982 89,680
10:46:23 1,810 ▼ 20 5 88,698
10:46:19 1,805 ▼ 25 1,000 88,693
10:46:05 1,810 ▼ 20 13 87,693
10:45:02 1,805 ▼ 25 1,000 87,680
10:44:03 1,805 ▼ 25 1,895 86,680
10:43:53 1,810 ▼ 20 5 84,785
10:43:48 1,810 ▼ 20 100 84,780
10:43:25 1,815 ▼ 15 5 84,680
10:42:32 1,805 ▼ 25 663 84,675
10:42:25 1,800 ▼ 30 1,000 84,012
10:41:21 1,800 ▼ 30 2,000 83,012
10:41:14 1,800 ▼ 30 1,000 81,012
10:40:18 1,800 ▼ 30 1,000 80,012
10:40:05 1,805 ▼ 25 100 79,012
10:39:48 1,805 ▼ 25 100 78,912
10:39:33 1,805 ▼ 25 137 78,812
10:39:24 1,805 ▼ 25 71 78,675
10:39:12 1,805 ▼ 25 70 78,604
10:38:57 1,805 ▼ 25 7 78,534
10:38:54 1,805 ▼ 25 852 78,527
10:37:31 1,805 ▼ 25 142 77,675
10:37:21 1,800 ▼ 30 2,000 77,533
10:37:07 1,805 ▼ 25 100 75,533
10:37:06 1,805 ▼ 25 500 75,433
10:36:48 1,805 ▼ 25 1,258 74,933
10:34:57 1,805 ▼ 25 1,000 73,675
10:34:34 1,805 ▼ 25 708 72,675
10:32:45 1,805 ▼ 25 953 71,967
10:32:11 1,805 ▼ 25 1,000 71,014
10:31:28 1,815 ▼ 15 100 70,014
10:31:25 1,805 ▼ 25 1,000 69,914
10:30:39 1,805 ▼ 25 1,000 68,914
10:30:02 1,805 ▼ 25 2,000 67,914
10:29:31 1,820 ▼ 10 1 65,914
10:28:27 1,805 ▼ 25 494 65,913
10:26:58 1,805 ▼ 25 1,580 65,419
10:26:58 1,810 ▼ 20 420 63,839
10:26:54 1,810 ▼ 20 80 63,419
10:26:24 1,805 ▼ 25 2,000 63,339
10:26:20 1,810 ▼ 20 232 61,339
10:26:13 1,810 ▼ 20 78 61,107
10:26:09 1,810 ▼ 20 350 61,029
10:25:54 1,810 ▼ 20 760 60,679
10:25:33 1,810 ▼ 20 500 59,919
10:25:09 1,810 ▼ 20 80 59,419
10:25:01 1,810 ▼ 20 39 59,339
10:24:13 1,805 ▼ 25 2,000 59,300
10:23:27 1,810 ▼ 20 881 57,300
10:23:04 1,815 ▼ 15 6 56,419
10:22:50 1,810 ▼ 20 1,000 56,413
10:22:16 1,810 ▼ 20 1,000 55,413
10:21:24 1,810 ▼ 20 1,000 54,413
10:20:58 1,810 ▼ 20 1,000 53,413
10:20:41 1,815 ▼ 15 500 52,413
10:20:17 1,815 ▼ 15 1,000 51,913
10:19:34 1,820 ▼ 10 1 50,913
10:19:22 1,820 ▼ 10 190 50,912
10:19:08 1,830  0 1 50,722
10:18:40 1,820 ▼ 10 40 50,721
10:18:34 1,820 ▼ 10 1 50,681
10:18:18 1,810 ▼ 20 1,000 50,680
10:18:15 1,820 ▼ 10 1 49,680
10:16:23 1,810 ▼ 20 1,000 49,679
10:14:29 1,810 ▼ 20 1,000 48,679
10:14:02 1,820 ▼ 10 1 47,679
10:13:28 1,810 ▼ 20 1,000 47,678
10:12:16 1,810 ▼ 20 1,000 46,678
10:11:09 1,810 ▼ 20 1,000 45,678
10:10:20 1,810 ▼ 20 1,000 44,678
10:09:29 1,810 ▼ 20 36 43,678
10:09:26 1,810 ▼ 20 1,000 43,642
10:08:45 1,810 ▼ 20 1,000 42,642
10:08:42 1,810 ▼ 20 80 41,642
10:08:16 1,810 ▼ 20 100 41,562
10:07:57 1,815 ▼ 15 338 41,462
10:07:57 1,815 ▼ 15 500 41,124
10:07:34 1,815 ▼ 15 1,162 40,624
10:06:19 1,815 ▼ 15 2,000 39,462
10:04:43 1,815 ▼ 15 2,000 37,462
10:02:47 1,820 ▼ 10 398 35,462
10:02:39 1,820 ▼ 10 2,592 35,064
10:02:39 1,820 ▼ 10 10 32,472
10:01:20 1,835 ▲ 5 129 32,462
10:01:20 1,835 ▲ 5 35 32,333
09:59:56 1,835 ▲ 5 85 32,298
09:53:46 1,835 ▲ 5 292 32,213
09:53:29 1,835 ▲ 5 110 31,921
09:52:47 1,815 ▼ 15 200 31,811
09:52:47 1,835 ▲ 5 5 31,611
09:50:42 1,815 ▼ 15 492 31,606
09:47:54 1,830  0 300 31,114
09:47:00 1,830  0 3 30,814
09:46:56 1,835 ▲ 5 3 30,811
09:46:16 1,835 ▲ 5 500 30,808
09:44:06 1,835 ▲ 5 250 30,308
09:42:02 1,835 ▲ 5 1,000 30,058
09:41:08 1,835 ▲ 5 500 29,058
09:41:08 1,835 ▲ 5 500 28,558
09:40:09 1,835 ▲ 5 40 28,058
09:37:33 1,835 ▲ 5 450 28,018
09:36:56 1,830  0 724 27,568
09:34:47 1,830  0 1 26,844
09:34:30 1,830  0 1 26,843
09:28:35 1,810 ▼ 20 2 26,842
09:25:33 1,810 ▼ 20 85 26,840
09:19:39 1,810 ▼ 20 129 26,755
09:19:20 1,800 ▼ 30 967 26,626
09:19:20 1,810 ▼ 20 2,676 22,560
09:19:20 1,805 ▼ 25 3,099 25,659
09:19:20 1,815 ▼ 15 3,557 19,884
09:19:20 1,820 ▼ 10 11,469 16,327
09:11:11 1,830  0 43 4,858
09:10:27 1,830  0 1,605 4,815
09:00:30 1,820 ▼ 10 3,110 3,210
07:46:05 1,830  0 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    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.