디알텍
(214680)
코스닥
벤처기업부
액면가 100원
  12.14 15:59

1,310 (1,305)   [시가/고가/저가] 1,320 / 1,320 / 1,275 
전일비/등락률 ▲ 5 (0.38%) 매도호가/호가잔량 1,310 / 1,456
거래량/전일동시간대비 95,627 /▼ 6,593 매수호가/호가잔량 1,305 / 500
상한가/하한가 1,695 / 915 총매도/총매수잔량 26,343 / 22,934

매도잔량 호가 매수잔량
4,633 1,355 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,212 1,350
2,500 1,345
2,510 1,340
1,330 1,335
2,721 1,330
1,847 1,325
6,234 1,320
1,900 1,315
1,456 1,310
 
1,305 500
1,300 10
1,295 1,951
1,290 1,021
1,285 1,325
1,280 1,672
1,275 5,530
1,270 3,939
1,265 2,840
1,260 4,146
 
총매도잔량 순매수잔량 총매수잔량
26,343 -3,409 22,934
시간외잔량 시간외잔량
1,736 0
 
디알텍 214680
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 666.34 (-15.44)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:53 1,310 ▲ 5 764 95,627
15:30:30 1,310 ▲ 5 1,001 94,863
15:16:33 1,300 ▼ 5 85 93,862
15:16:23 1,300 ▼ 5 1 93,777
15:14:59 1,305  0 1 93,776
15:14:53 1,300 ▼ 5 13 93,775
15:14:44 1,300 ▼ 5 18 93,762
15:14:36 1,300 ▼ 5 14 93,744
15:12:32 1,305  0 1 93,730
15:12:04 1,300 ▼ 5 31 93,729
15:11:48 1,300 ▼ 5 48 93,698
15:11:48 1,300 ▼ 5 8 93,650
15:11:35 1,300 ▼ 5 52 93,642
15:11:28 1,300 ▼ 5 133 93,590
15:11:19 1,300 ▼ 5 262 93,457
15:11:04 1,300 ▼ 5 69 93,195
15:10:26 1,295 ▼ 10 1 93,126
15:09:12 1,300 ▼ 5 1 93,125
15:08:31 1,295 ▼ 10 1 93,124
15:07:20 1,300 ▼ 5 2,896 93,123
15:04:27 1,300 ▼ 5 1 90,227
15:01:59 1,305  0 1,504 90,226
15:00:41 1,305  0 300 88,722
14:51:45 1,310 ▲ 5 2 88,422
14:48:18 1,310 ▲ 5 1 88,420
14:48:15 1,310 ▲ 5 1 88,419
14:47:50 1,305  0 1 88,418
14:45:48 1,310 ▲ 5 1 88,417
14:45:30 1,305  0 1,000 88,416
14:43:52 1,310 ▲ 5 1 87,416
14:43:25 1,305  0 1 87,415
14:42:52 1,310 ▲ 5 1 87,414
14:42:36 1,305  0 1,000 87,413
14:35:56 1,310 ▲ 5 1 86,413
14:35:34 1,305  0 255 86,412
14:33:39 1,305  0 115 86,157
14:31:23 1,305  0 1 86,042
14:28:15 1,300 ▼ 5 1 86,041
14:26:37 1,305  0 182 86,040
14:26:37 1,300 ▼ 5 318 85,858
14:26:27 1,300 ▼ 5 3,732 85,540
14:26:16 1,300 ▼ 5 1 81,808
14:25:10 1,305  0 80 81,807
14:22:58 1,305  0 80 81,727
14:22:44 1,305  0 10 81,647
14:22:35 1,305  0 71 81,637
14:22:25 1,305  0 34 81,566
14:22:14 1,305  0 18 81,532
14:21:59 1,305  0 200 81,514
14:13:58 1,300 ▼ 5 508 81,314
14:12:00 1,300 ▼ 5 50 80,806
14:09:50 1,300 ▼ 5 1 80,756
14:07:58 1,300 ▼ 5 1 80,755
14:07:17 1,300 ▼ 5 1 80,754
14:02:02 1,305  0 1 80,753
14:01:11 1,300 ▼ 5 1 80,752
13:59:54 1,295 ▼ 10 1 80,751
13:59:32 1,295 ▼ 10 1 80,750
13:55:06 1,305  0 1 80,749
13:53:19 1,300 ▼ 5 1 80,748
13:53:19 1,295 ▼ 10 1 80,747
13:52:56 1,295 ▼ 10 1 80,746
13:52:55 1,305  0 1 80,745
13:52:55 1,300 ▼ 5 1 80,744
13:52:15 1,305  0 1 80,743
13:52:15 1,300 ▼ 5 1 80,742
13:50:48 1,300 ▼ 5 1 80,741
13:50:48 1,300 ▼ 5 1 80,740
13:50:48 1,295 ▼ 10 1 80,739
13:48:50 1,300 ▼ 5 996 80,738
13:45:03 1,305  0 3 79,742
13:42:55 1,305  0 1 79,739
13:42:47 1,300 ▼ 5 1 79,738
13:42:42 1,305  0 1 79,737
13:41:04 1,305  0 1 79,736
13:41:00 1,305  0 1 79,735
13:39:22 1,305  0 1 79,734
13:39:08 1,305  0 1 79,733
13:39:03 1,305  0 1 79,732
13:38:53 1,305  0 1 79,731
13:38:47 1,305  0 1 79,730
13:38:41 1,305  0 1 79,729
13:38:37 1,305  0 1 79,728
13:37:47 1,305  0 1 79,727
13:36:10 1,300 ▼ 5 1,200 79,726
13:29:55 1,305  0 1 78,526
13:27:57 1,300 ▼ 5 30 78,525
13:26:52 1,300 ▼ 5 1 78,495
13:25:00 1,300 ▼ 5 1 78,494
13:24:41 1,305  0 1,108 78,493
13:24:34 1,305  0 1 77,385
13:20:13 1,305  0 1 77,384
13:09:28 1,300 ▼ 5 1,000 77,383
13:03:23 1,310 ▲ 5 1 76,383
13:02:32 1,300 ▼ 5 1,000 76,382
12:56:34 1,310 ▲ 5 1 75,382
12:56:19 1,300 ▼ 5 300 75,381
12:43:29 1,310 ▲ 5 1 75,081
12:42:29 1,305  0 500 75,080
12:38:05 1,310 ▲ 5 47 74,580
12:36:29 1,300 ▼ 5 1 74,533
12:36:24 1,305  0 1 74,532
12:32:56 1,310 ▲ 5 1 74,531
12:32:46 1,295 ▼ 10 2,274 74,530
12:32:46 1,305  0 1,001 72,256
12:31:59 1,310 ▲ 5 1 71,255
12:31:11 1,305  0 1 71,254
12:31:07 1,310 ▲ 5 1 71,253
12:30:59 1,310 ▲ 5 1 71,252
12:30:50 1,305  0 1 71,251
12:30:49 1,310 ▲ 5 1 71,250
12:30:45 1,310 ▲ 5 1 71,249
12:29:41 1,310 ▲ 5 1,000 71,248
12:28:24 1,315 ▲ 10 1 70,248
12:27:45 1,320 ▲ 15 1 70,247
12:24:13 1,305  0 1 70,246
12:24:08 1,320 ▲ 15 1 70,245
12:24:03 1,310 ▲ 5 1 70,244
12:23:59 1,320 ▲ 15 1 70,243
12:21:49 1,320 ▲ 15 1 70,242
12:21:40 1,320 ▲ 15 1 70,241
12:21:38 1,320 ▲ 15 1 70,240
12:21:33 1,320 ▲ 15 1 70,239
12:21:22 1,320 ▲ 15 1 70,238
12:20:04 1,310 ▲ 5 3 70,237
12:19:40 1,310 ▲ 5 2 70,234
12:19:23 1,310 ▲ 5 1 70,232
12:19:22 1,305  0 2 70,231
12:19:17 1,310 ▲ 5 2 70,229
12:19:15 1,310 ▲ 5 100 70,227
12:19:08 1,310 ▲ 5 2,063 70,127
12:18:42 1,310 ▲ 5 1 68,064
12:18:39 1,305  0 2,217 68,063
12:18:37 1,305  0 1 65,846
12:18:33 1,295 ▼ 10 1 65,845
12:18:28 1,305  0 1 65,844
12:08:05 1,305  0 1 65,843
12:06:24 1,300 ▼ 5 500 65,842
12:04:51 1,300 ▼ 5 100 65,342
12:03:22 1,300 ▼ 5 1 65,242
12:03:06 1,295 ▼ 10 1,000 65,241
12:01:52 1,295 ▼ 10 1 64,241
12:01:50 1,295 ▼ 10 1 64,240
12:01:44 1,295 ▼ 10 1 64,239
12:01:41 1,295 ▼ 10 1 64,238
12:01:27 1,295 ▼ 10 1 64,237
12:00:29 1,290 ▼ 15 40 64,236
11:58:05 1,295 ▼ 10 1 64,196
11:57:14 1,290 ▼ 15 1 64,195
11:54:16 1,295 ▼ 10 1 64,194
11:54:09 1,290 ▼ 15 1 64,193
11:54:01 1,295 ▼ 10 1 64,192
11:47:31 1,295 ▼ 10 1,000 64,191
11:45:45 1,295 ▼ 10 11 63,191
11:43:50 1,290 ▼ 15 1 63,180
11:37:18 1,295 ▼ 10 1 63,179
11:37:13 1,290 ▼ 15 1 63,178
11:34:01 1,295 ▼ 10 1 63,177
11:33:34 1,290 ▼ 15 1 63,176
11:33:11 1,295 ▼ 10 1 63,175
11:32:50 1,290 ▼ 15 1 63,174
11:32:34 1,295 ▼ 10 1 63,173
11:32:30 1,290 ▼ 15 8 63,172
11:32:27 1,290 ▼ 15 1 63,164
11:32:18 1,290 ▼ 15 188 63,163
11:31:11 1,290 ▼ 15 1 62,975
11:31:11 1,290 ▼ 15 500 62,974
11:31:08 1,290 ▼ 15 3 62,474
11:30:38 1,290 ▼ 15 624 62,471
11:30:35 1,290 ▼ 15 1 61,847
11:30:30 1,285 ▼ 20 217 61,846
11:30:04 1,280 ▼ 25 79 61,629
11:30:04 1,280 ▼ 25 539 61,550
11:26:44 1,280 ▼ 25 1 61,011
11:26:20 1,280 ▼ 25 1 61,010
11:26:17 1,280 ▼ 25 50 61,009
11:25:05 1,285 ▼ 20 1 60,959
11:24:13 1,275 ▼ 30 1 60,958
11:23:08 1,280 ▼ 25 192 60,957
11:23:08 1,280 ▼ 25 308 60,765
11:21:28 1,285 ▼ 20 1 60,457
11:21:23 1,280 ▼ 25 2,000 60,456
11:20:54 1,280 ▼ 25 1,000 58,456
11:20:15 1,290 ▼ 15 1 57,456
11:19:33 1,280 ▼ 25 100 57,455
11:17:47 1,290 ▼ 15 1 57,355
11:17:03 1,290 ▼ 15 3 57,354
11:15:22 1,290 ▼ 15 1 57,351
11:15:11 1,280 ▼ 25 1,539 57,350
11:15:11 1,285 ▼ 20 808 55,811
11:14:00 1,290 ▼ 15 14 55,003
11:11:57 1,290 ▼ 15 1 54,989
11:10:46 1,285 ▼ 20 1,095 54,988
11:10:46 1,290 ▼ 15 1,715 53,893
10:56:02 1,300 ▼ 5 43 52,178
10:48:04 1,305  0 1 52,135
10:45:09 1,290 ▼ 15 84 52,134
10:44:59 1,290 ▼ 15 916 52,050
10:39:39 1,300 ▼ 5 1 51,134
10:39:25 1,295 ▼ 10 100 51,133
10:37:53 1,295 ▼ 10 1 51,033
10:37:46 1,290 ▼ 15 100 51,032
10:36:08 1,295 ▼ 10 1 50,932
10:34:38 1,285 ▼ 20 723 50,931
10:33:51 1,285 ▼ 20 38 50,208
10:32:51 1,285 ▼ 20 2,739 50,170
10:32:51 1,290 ▼ 15 486 47,431
10:31:10 1,290 ▼ 15 1 46,945
10:25:43 1,295 ▼ 10 10 46,944
10:23:43 1,290 ▼ 15 1 46,934
10:23:23 1,290 ▼ 15 1 46,933
10:23:08 1,290 ▼ 15 1 46,932
10:22:38 1,285 ▼ 20 1 46,931
10:20:57 1,285 ▼ 20 4,275 46,930
10:20:57 1,290 ▼ 15 3,635 42,655
10:20:57 1,295 ▼ 10 2,090 39,020
10:18:21 1,300 ▼ 5 2 36,930
10:17:13 1,300 ▼ 5 341 36,928
10:16:57 1,300 ▼ 5 327 36,587
10:16:48 1,300 ▼ 5 269 36,260
10:16:38 1,300 ▼ 5 4 35,991
10:12:07 1,300 ▼ 5 33 35,987
10:12:05 1,300 ▼ 5 296 35,954
10:08:47 1,300 ▼ 5 1 35,658
10:05:59 1,300 ▼ 5 5,315 35,657
10:04:35 1,300 ▼ 5 1,099 30,342
10:03:26 1,300 ▼ 5 2 29,243
10:03:04 1,305  0 4 29,241
10:01:06 1,305  0 115 29,237
10:00:56 1,300 ▼ 5 2,051 29,122
10:00:56 1,300 ▼ 5 4,544 27,071
10:00:51 1,300 ▼ 5 4,419 22,527
10:00:27 1,300 ▼ 5 1 18,108
09:58:33 1,305  0 34 18,107
09:56:08 1,305  0 272 18,073
09:54:10 1,310 ▲ 5 1 17,801
09:54:02 1,305  0 22 17,800
09:52:39 1,305  0 3 17,778
09:52:24 1,305  0 500 17,775
09:49:33 1,305  0 2 17,275
09:43:02 1,305  0 1,000 17,273
09:42:05 1,305  0 2 16,273
09:41:22 1,300 ▼ 5 100 16,271
09:41:18 1,300 ▼ 5 2,840 16,171
09:40:23 1,300 ▼ 5 3 13,331
09:38:14 1,305  0 2 13,328
09:37:05 1,315 ▲ 10 1 13,326
09:37:01 1,300 ▼ 5 200 13,325
09:36:51 1,300 ▼ 5 1,573 13,125
09:36:38 1,300 ▼ 5 1 11,552
09:36:26 1,300 ▼ 5 1 11,551
09:36:06 1,300 ▼ 5 1 11,550
09:36:04 1,300 ▼ 5 266 11,549
09:36:04 1,300 ▼ 5 7 11,283
09:36:04 1,300 ▼ 5 151 11,276
09:35:44 1,300 ▼ 5 1,490 11,125
09:35:43 1,300 ▼ 5 150 9,635
09:35:04 1,305  0 505 9,485
09:35:01 1,305  0 100 8,980
09:34:51 1,310 ▲ 5 5 8,880
09:29:27 1,315 ▲ 10 193 8,875
09:28:09 1,315 ▲ 10 160 8,682
09:28:09 1,310 ▲ 5 35 8,522
09:27:13 1,310 ▲ 5 500 8,487
09:26:21 1,310 ▲ 5 1 7,987
09:25:32 1,310 ▲ 5 307 7,986
09:23:40 1,320 ▲ 15 120 7,679
09:21:51 1,320 ▲ 15 1 7,559
09:21:47 1,315 ▲ 10 2 7,558
09:20:46 1,320 ▲ 15 2 7,556
09:20:04 1,320 ▲ 15 90 7,554
09:20:04 1,315 ▲ 10 410 7,464
09:16:59 1,315 ▲ 10 1 7,054
09:16:23 1,315 ▲ 10 1 7,053
09:15:35 1,315 ▲ 10 1 7,052
09:15:32 1,315 ▲ 10 1 7,051
09:15:29 1,315 ▲ 10 365 7,050
09:15:29 1,310 ▲ 5 135 6,685
09:15:28 1,310 ▲ 5 1 6,550
09:15:21 1,310 ▲ 5 1 6,549
09:15:13 1,295 ▼ 10 835 6,548
09:15:13 1,305  0 26 5,576
09:15:13 1,300 ▼ 5 137 5,713
09:15:13 1,310 ▲ 5 2 5,550
09:14:57 1,320 ▲ 15 1 5,548
09:14:47 1,320 ▲ 15 1 5,547
09:14:33 1,305  0 88 5,546
09:14:33 1,310 ▲ 5 2 5,458
09:14:15 1,320 ▲ 15 79 5,456
09:14:15 1,315 ▲ 10 421 5,377
09:13:20 1,315 ▲ 10 1 4,956
09:13:20 1,310 ▲ 5 2 4,955
09:13:11 1,310 ▲ 5 1 4,953
09:13:10 1,315 ▲ 10 1,000 4,952
09:13:04 1,310 ▲ 5 2 3,952
09:12:56 1,310 ▲ 5 2 3,950
09:12:49 1,310 ▲ 5 6 3,948
09:12:06 1,320 ▲ 15 115 3,942
09:12:06 1,315 ▲ 10 885 3,827
09:09:18 1,315 ▲ 10 1 2,942
09:09:16 1,315 ▲ 10 1 2,941
09:09:12 1,315 ▲ 10 1 2,940
09:09:09 1,315 ▲ 10 1 2,939
09:09:07 1,315 ▲ 10 1 2,938
09:08:21 1,315 ▲ 10 10 2,937
09:06:58 1,300 ▼ 5 1 2,927
09:06:38 1,300 ▼ 5 4 2,926
09:06:38 1,305  0 3 2,922
09:06:38 1,310 ▲ 5 2 2,919
09:01:45 1,320 ▲ 15 708 2,917
09:01:45 1,310 ▲ 5 278 2,209
09:01:42 1,310 ▲ 5 1 1,931
09:01:34 1,305  0 1 1,930
09:01:29 1,305  0 2 1,929
09:00:51 1,305  0 1,534 1,927
09:00:34 1,310 ▲ 5 108 393
09:00:30 1,315 ▲ 10 2 285
09:00:30 1,315 ▲ 10 1 283
09:00:30 1,320 ▲ 15 282 282

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.