2018/09/21 03:26:11 기준(장개시전)
주가정보
    • A097780에스맥
    • 현재가1,370
    • 전일대비 ▼ 25(-1.79%)
    • 거래량 2,849,589
    • 거래대금 3,943,882,030
시가 1,380 상한가 1,810
고가 1,410 하한가 980
저가 1,370 액면가 200
PER 24.04 52주
(종가기준)		 최고 2,650
상장주식수 220,938,274 최저 1,080
매도잔량 호가 매수잔량
34,871 1,410
20,096 1,405
59,229 1,400
40,254 1,395
25,207 1,390
1,375 60,305
1,370 97,175
1,365 45,039
1,360 53,745
1,355 37,950
179,657 잔량합계 294,214
시간 체결가 전일대비 매도호가 매수호가 매수잔량
18:00:40 1,365 30 1,375 1,365 8,540
17:50:40 1,370 25 1,370 1,365 417
17:40:40 1,370 25 1,370 1,365 2,493
17:30:40 1,370 25 1,370 1,365 1,813
17:20:40 1,370 25 1,370 1,365 1,920
17:00:40 1,370 25 1,375 1,370 7,830
16:50:40 1,370 25 1,375 1,370 1,589
16:40:40 1,370 25 1,370 1,365 925
16:30:40 1,370 25 1,370 1,365 1,105
16:20:40 1,370 25 1,375 1,370 1,252
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 479,324 미래에셋대우 599,104
미래에셋대우 459,822 키움증권 455,172
삼성증권 305,066 NH투자증권 338,767
NH투자증권 274,842 메릴린치 277,499
KB증권 244,729 삼성증권 254,033
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
18/09/20 1,370 ▼ 25 1,380 1,410 1,370 2,849,589 3,943,882,030
18/09/19 1,395 ▲ 30 1,480 1,495 1,390 14,147,371 20,371,496,950
18/09/18 1,365 ▼ 25 1,375 1,385 1,350 2,800,800 3,815,330,675
18/09/17 1,390 ▼ 35 1,425 1,425 1,390 2,112,846 2,955,663,740
18/09/14 1,425 ▲ 5 1,425 1,435 1,410 2,214,747 3,139,704,665
18/09/13 1,420 ─ 0 1,440 1,455 1,410 4,299,356 6,168,841,585
18/09/12 1,420 ▼ 25 1,450 1,455 1,410 3,057,857 4,349,312,620
18/09/11 1,445 ▲ 30 1,420 1,450 1,405 2,076,932 2,964,425,690
18/09/10 1,415 ▼ 30 1,430 1,465 1,400 2,894,807 4,126,511,845
18/09/07 1,445 ▼ 45 1,490 1,495 1,445 3,606,527 5,264,576,520