실시간 시세2017/07/26 21:24:47 기준(Closed)
주가정보
    • Ade=0603S KOREA CO., LTD
    • 현재가2,065
    • 전일대비 25(-1.20%)
    • 거래량 140,729
    • 거래대금 291,763,765
시가 2,100 상한가 2,715
고가 2,105 하한가 1,465
저가 2,065 액면가 500
PER -24.88 52주
(종가기준)
최고 3,940
상장주식수 41,974,138 최저 2,065
매도잔량 호가 매수잔량
0 0
0 0
4,323 2,085
3,720 2,080
14 2,070
2,065 6,145
2,060 10,350
2,055 8,267
0 0
0 0
8,057 잔량합계 24,762
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:30 2,065 25 2,070 2,065 3,569
15:20:00 2,070 20 2,070 2,065 1,902
15:18:50 2,075 15 2,080 2,070 1,081
15:18:40 2,075 15 2,080 2,075 3
15:18:00 2,075 15 2,080 2,075 260
15:17:30 2,075 15 2,080 2,075 26
15:13:20 2,080 10 2,080 2,075 14
15:13:00 2,075 15 2,080 2,075 995
15:12:20 2,075 15 2,080 2,075 5
15:11:20 2,075 15 2,080 2,075 299
매도상위 매수상위
증권사 거래량 증권사 거래량
MIRAE ASSET DAEWOO CO., LTD. 38,227 MIRAE ASSET DAEWOO CO., LTD. 47,134
Kiwoom.com Securities Co., Ltd. 22,979 Kiwoom.com Securities Co., Ltd. 20,641
Samsung Securities Co., Ltd. 13,647 Korea Investment %26 Securities Co., Ltd. 15,602
SK Securities Co., Ltd. 11,745 Samsung Securities Co., Ltd. 14,658
KB Securities Co., Ltd. 11,630 NH Investment %26 Securities Co., Ltd. 10,023
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
17/07/26 2,065 25 2,100 2,105 2,065 140,729 291,763,765
17/07/25 2,090 40 2,130 2,135 2,085 128,027 268,586,500
17/07/24 2,130 5 2,140 2,155 2,120 82,349 175,428,970
17/07/21 2,135 20 2,115 2,150 2,115 85,971 183,390,205
17/07/20 2,115 5 2,120 2,175 2,105 131,549 280,320,375
17/07/19 2,120 20 2,145 2,170 2,075 222,458 467,995,360
17/07/18 2,140 5 2,150 2,195 2,135 89,825 193,940,515
17/07/17 2,145 0 2,115 2,170 2,115 101,904 218,588,405
17/07/14 2,145 35 2,180 2,185 2,100 191,299 408,100,285
17/07/13 2,180 15 2,180 2,205 2,170 74,656 163,700,625