주가정보
-
-
- A 미스터블루
- 현재가2,645
- 전일대비 ▲ 85(%)
- 거래량 1,014,585
- 거래대금 2,667,899,140
시가 2,570 상한가 3,325 고가 2,675 하한가 1,795 저가 2,560 액면가 100 PER 62.98 52주
(종가기준)최고 3,190 상장주식수 80,334,869 최저 1,500 -
호가
매도잔량 | 호가 | 매수잔량 |
---|---|---|
8,053 | 2,665 | |
2,690 | 2,660 | |
1,226 | 2,655 | |
2,208 | 2,650 | |
2,400 | 2,645 | |
2,640 | 2,875 | |
2,635 | 2,141 | |
2,630 | 3,549 | |
2,625 | 1,114 | |
2,620 | 1,738 | |
16,577 | 잔량합계 | 11,417 |
시간대별체결가
시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
---|---|---|---|---|---|
15:30:00 | 2,645 | ▲ 85 | 2,645 | 2,640 | 13,640 |
15:19:50 | 2,645 | ▲ 85 | 2,645 | 2,640 | 22 |
15:19:30 | 2,650 | ▲ 90 | 2,650 | 2,645 | 1 |
15:19:10 | 2,645 | ▲ 85 | 2,650 | 2,645 | 62 |
15:18:30 | 2,650 | ▲ 90 | 2,655 | 2,650 | 4,194 |
15:18:10 | 2,655 | ▲ 95 | 2,655 | 2,650 | 1,650 |
15:17:40 | 2,650 | ▲ 90 | 2,655 | 2,650 | 1 |
15:17:10 | 2,655 | ▲ 95 | 2,660 | 2,650 | 10 |
15:16:40 | 2,650 | ▲ 90 | 2,660 | 2,645 | 389 |
15:16:10 | 2,645 | ▲ 85 | 2,650 | 2,645 | 300 |
회원사별거래
매도상위 | 매수상위 | ||
---|---|---|---|
증권사 | 거래량 | 증권사 | 거래량 |
키움증권 | 220,500 | 미래에셋대우 | 170,972 |
신한투자 | 137,657 | 키움증권 | 167,356 |
미래에셋대우 | 125,240 | 신한투자 | 138,018 |
KB증권 | 117,517 | 삼성증권 | 129,720 |
NH투자증권 | 93,624 | 한국증권 | 99,979 |
일자별시세
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
24/04/23 | 2,645 | ▲ 85 | 2,570 | 2,675 | 2,560 | 1,014,585 | 2,667,899,140 |
24/04/22 | 2,560 | ▲ 35 | 2,550 | 2,575 | 2,525 | 344,291 | 875,522,060 |
24/04/19 | 2,525 | ▼ 70 | 2,600 | 2,605 | 2,420 | 798,833 | 2,018,900,225 |
24/04/18 | 2,595 | ▲ 90 | 2,515 | 2,595 | 2,505 | 506,680 | 1,302,015,930 |
24/04/17 | 2,505 | ▼ 10 | 2,515 | 2,565 | 2,505 | 471,767 | 1,192,007,870 |
24/04/16 | 2,515 | ▼ 75 | 2,630 | 2,630 | 2,515 | 719,656 | 1,839,989,360 |
24/04/15 | 2,590 | ▲ 5 | 2,515 | 2,765 | 2,465 | 1,895,353 | 4,945,197,560 |
24/04/12 | 2,585 | ▲ 40 | 2,535 | 2,645 | 2,535 | 618,018 | 1,607,959,055 |
24/04/11 | 2,545 | ▼ 5 | 2,490 | 2,560 | 2,450 | 383,860 | 960,177,540 |
24/04/09 | 2,550 | ▲ 5 | 2,520 | 2,580 | 2,425 | 972,639 | 2,441,782,330 |
<정보제공 : KRX 한국거래소 - 2024-04-23 17:59:39 기준>