실시간 시세2018/04/21 20:06:30 기준(Closed)
주가정보
    • Ade=0603S KOREA CO., LTD
    • 현재가2,430
    • 전일대비 100(4.29%)
    • 거래량 460,104
    • 거래대금 1,098,803,185
시가 2,330 상한가 3,025
고가 2,480 하한가 1,635
저가 2,295 액면가 500
PER -11.57 52주
(종가기준)
최고 2,510
상장주식수 43,666,242 최저 1,810
매도잔량 호가 매수잔량
0 0
0 0
4,864 2,440
8,100 2,435
917 2,430
2,425 7,710
2,420 5,750
2,415 218
0 0
0 0
13,881 잔량합계 13,678
시간 체결가 전일대비 매도호가 매수호가 매수잔량
17:00:40 2,495 165 2,495 2,430 1
15:43:40 2,430 100 2,430 2,425 508
15:41:30 2,430 100 2,430 2,425 1
15:30:30 2,430 100 2,430 2,425 15,801
15:19:50 2,425 95 2,430 2,425 964
15:19:20 2,430 100 2,430 2,425 6
15:19:10 2,430 100 2,430 2,425 3
15:19:00 2,430 100 2,430 2,425 3
15:18:50 2,430 100 2,430 2,425 501
15:18:30 2,425 95 2,430 2,425 568
매도상위 매수상위
증권사 거래량 증권사 거래량
Kiwoom.com Securities Co., Ltd. 123,774 Samsung Securities Co., Ltd. 118,384
MIRAE ASSET DAEWOO CO., LTD. 46,554 Daishin Securities Co., Ltd. 57,879
NH Investment %26 Securities Co., Ltd. 42,666 Hana Financial Investment Co.,Ltd. 42,289
Yuanta Securities Korea Co., Ltd. 35,073 Kiwoom.com Securities Co., Ltd. 39,095
KB Securities Co., Ltd. 34,946 MIRAE ASSET DAEWOO CO., LTD. 31,890
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
18/04/20 2,430 100 2,330 2,480 2,295 460,104 1,098,803,185
18/04/19 2,330 15 2,350 2,385 2,270 359,899 835,449,825
18/04/18 2,315 35 2,280 2,375 2,240 503,700 1,170,589,955
18/04/17 2,280 130 2,165 2,285 2,140 612,930 1,377,401,680
18/04/16 2,150 30 2,130 2,155 2,095 232,130 493,476,650
18/04/13 2,120 10 2,080 2,150 2,060 193,340 408,855,425
18/04/12 2,110 15 2,065 2,160 2,030 154,594 324,981,075
18/04/11 2,095 35 2,075 2,095 2,040 84,526 174,112,565
18/04/10 2,060 50 2,115 2,115 2,040 106,617 221,374,225
18/04/09 2,110 20 2,090 2,150 2,065 144,548 304,505,855