실시간 시세2017/10/23 22:34:12 기준(Closed)
주가정보
    • Ade=0603S KOREA CO., LTD
    • 현재가1,900
    • 전일대비 20(-1.04%)
    • 거래량 43,042
    • 거래대금 82,889,610
시가 1,965 상한가 2,495
고가 1,965 하한가 1,345
저가 1,900 액면가 500
PER -9.05 52주
(종가기준)
최고 3,090
상장주식수 41,974,138 최저 1,820
매도잔량 호가 매수잔량
0 0
0 0
1,837 1,930
2,842 1,925
692 1,920
1,900 5,877
1,895 2,177
1,890 2,318
0 0
0 0
5,371 잔량합계 10,372
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:42:30 1,900 20 1,920 1,900 10
15:42:20 1,900 20 1,920 1,900 96
15:41:30 1,900 20 1,920 1,900 4
15:41:20 1,900 20 1,920 1,900 2
15:41:10 1,900 20 1,920 1,900 2
15:41:00 1,900 20 1,920 1,900 2
15:40:50 1,900 20 1,920 1,900 6
15:40:10 1,900 20 1,920 1,900 2
15:30:30 1,900 20 1,920 1,900 6,298
15:20:00 1,910 10 1,920 1,910 794
매도상위 매수상위
증권사 거래량 증권사 거래량
NH Investment %26 Securities Co., Ltd. 10,005 Kiwoom.com Securities Co., Ltd. 16,386
Korea Investment %26 Securities Co., Ltd. 9,972 NH Investment %26 Securities Co., Ltd. 6,330
Hana Financial Investment Co.,Ltd. 8,105 MIRAE ASSET DAEWOO CO., LTD. 4,939
Samsung Securities Co., Ltd. 3,435 Daishin Securities Co., Ltd. 4,041
MIRAE ASSET DAEWOO CO., LTD. 2,837 HMC INVESTMENT SECURITIES CO., LTD 2,505
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
17/10/23 1,900 20 1,965 1,965 1,900 43,042 82,889,610
17/10/20 1,920 15 1,915 1,950 1,905 53,228 102,827,160
17/10/19 1,905 45 1,930 1,955 1,905 71,598 138,007,865
17/10/18 1,950 10 1,940 1,950 1,905 75,226 144,987,110
17/10/17 1,940 25 1,920 1,940 1,895 35,010 66,948,360
17/10/16 1,915 15 1,935 1,985 1,895 121,855 234,528,400
17/10/13 1,930 35 1,985 2,015 1,905 124,597 242,537,880
17/10/12 1,965 35 2,000 2,010 1,950 91,690 180,709,775
17/10/11 2,000 20 1,980 2,035 1,980 112,668 225,925,060
17/10/10 1,980 65 1,930 2,025 1,930 182,755 362,649,255