IR

Digital Intelligence for Security and Productivity

주가정보

2020/04/10 14:46:14 기준 (장중)
파수닷컴150900
3,470 30 (0.87%)
현재가 3,470 거래량 88,417
전일가 3,440 거래대금 310,871,580
시가 3,570 상한가 4,470
고가 3,690 하한가 2,410
저가 3,220 액면가 500
PER 32.43 52주 최고 5,700
상장주식수 9,695,991 52주 최저 2,155

호가

매도잔량 호가 매수잔량
115 3,530
135 3,520
265 3,510
167 3,490
1,213 3,475
3,455 95
3,450 101
3,400 224
3,395 10
3,390 440
1,895 잔량합계 870

시간대별체결가

시간 체결가 전일대비 매도호가 매수호가 매수잔량
14:42:303,470303,4753,4701,266
14:40:303,470303,4753,47028
14:37:003,475353,4753,4551
14:36:203,455153,4753,45599
14:35:503,450103,4553,45097
14:28:503,450103,4503,4057
14:23:403,405353,4703,4052
14:22:203,405353,4703,4052,515
14:20:003,405353,4453,4053
14:19:403,44553,4453,4051

회원사별거래

매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권25,174키움증권28,197
미래에셋대우20,900한국증권12,619
한국증권13,685미래에셋대우9,510
신한투자7,133신한투자7,177
NH투자증권3,873SK증권5,391

일자별시세

일자 종가 전일대비 시가 고가 저가 거래량 거래대금
20/04/103,470303,5703,6903,22088,417310,871,580
20/04/093,44003,4903,6603,38063,670224,420,565
20/04/083,440153,4253,5803,38542,846148,069,265
20/04/073,425753,5303,5753,40037,473129,433,310
20/04/063,500653,4003,7003,40083,223295,835,840
20/04/033,4351103,3853,6303,30043,907153,187,005
20/04/023,325253,3003,4603,09538,118125,436,805
20/04/013,3001753,5603,6953,220121,329414,231,250
20/03/313,4752553,4803,9803,250369,6161,309,295,080
20/03/303,2205702,5503,2352,550168,000516,855,785