실시간 시세2017/05/23 04:13:25 기준(�κ����)
주가정보
    • Ade=0603S KOREA CO., LTD
    • 현재가2,440
    • 전일대비 5(-0.20%)
    • 거래량 65,288
    • 거래대금 158,178,015
시가 2,455 상한가 3,175
고가 2,455 하한가 1,715
저가 2,405 액면가 500
PER -29.4 52주
(종가기준)
최고 3,940
상장주식수 41,974,138 최저 2,265
매도잔량 호가 매수잔량
0 0
0 0
260 2,450
601 2,445
2,358 2,440
2,425 1,273
2,420 2,456
2,415 2,576
0 0
0 0
3,219 잔량합계 6,305
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:45:40 2,440 5 0 0 10
15:43:50 2,440 5 2,440 0 20
15:30:40 2,440 5 2,440 2,425 883
15:19:20 2,425 20 2,425 2,420 73
15:19:10 2,420 25 2,440 2,425 336
15:18:50 2,430 15 2,435 2,425 488
15:18:40 2,430 15 2,430 2,425 13
15:16:30 2,430 15 2,430 2,425 15
15:16:20 2,425 20 2,430 2,425 1,516
15:16:00 2,430 15 2,430 2,425 27
매도상위 매수상위
증권사 거래량 증권사 거래량
MIRAE ASSET DAEWOO CO., LTD. 21,494 Merrill Lynch International Incorporated Seoul Branch 12,347
Korea Investment %26 Securities Co., Ltd. 6,402 NH Investment %26 Securities Co., Ltd. 7,852
Kiwoom.com Securities Co., Ltd. 5,210 Kiwoom.com Securities Co., Ltd. 5,829
KB Securities Co., Ltd. 5,184 MIRAE ASSET DAEWOO CO., LTD. 5,642
Merrill Lynch International Incorporated Seoul Branch 5,023 KYOBO SECURITIES CO., LTD. 4,726
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
17/05/22 2,440 5 2,455 2,455 2,405 65,288 158,178,015
17/05/19 2,445 25 2,440 2,445 2,380 86,262 207,953,335
17/05/18 2,420 25 2,445 2,445 2,400 93,182 225,513,465
17/05/17 2,445 5 2,430 2,465 2,420 52,429 128,277,540
17/05/16 2,450 30 2,490 2,505 2,410 144,158 351,294,055
17/05/15 2,480 20 2,535 2,535 2,455 93,226 231,400,395
17/05/12 2,500 5 2,555 2,560 2,480 159,388 400,218,355
17/05/11 2,505 5 2,545 2,545 2,480 134,302 337,162,100
17/05/10 2,510 75 2,455 2,600 2,425 341,698 862,239,475
17/05/08 2,435 15 2,405 2,465 2,405 165,177 402,762,265