실시간시세

    • LOGISYS INC. (A067730)

    • (현재가, KRW)
    • 2,890
    • 전일대비 ─ 0(0.00%)

    • 거래량 24,014
    • 거래대금 68,966,015
실시간 시세2019/07/20 08:56:48 기준(Closed)
주가정보
시가 2,875 상한가 3,755
고가 2,910 하한가 2,025
저가 2,855 액면가 500
PER 36.58 52주
(종가기준)
최고 4,265
상장주식수 9,340,922 최저 2,355

호가
매도잔량 호가 매수잔량
0 0
0 0
11 2,905
2,863 2,900
554 2,895
2,880 196
2,875 730
2,870 99
0 0
0 0
3,428 잔량합계 1,025

시간대별체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:30 2,890 0 2,895 2,880 46
15:18:00 2,890 0 2,890 2,880 16
15:17:50 2,890 0 2,890 2,880 48
15:17:40 2,890 0 2,890 2,880 1,885
15:17:20 2,890 0 2,890 2,880 1
15:17:10 2,890 0 2,890 2,880 691
15:16:10 2,885 5 2,890 2,880 1
15:11:00 2,880 10 2,890 2,880 35
15:10:10 2,890 0 2,890 2,885 10
15:07:40 2,890 0 2,890 2,885 10

회원사별거래
매도상위 매수상위
증권사 거래량 증권사 거래량
Kiwoom.com Securities Co., Ltd. 18,078 Kiwoom.com Securities Co., Ltd. 9,698
NH Investment %26 Securities Co., Ltd. 3,063 Korea Investment %26 Securities Co., Ltd. 4,818
Korea Investment %26 Securities Co., Ltd. 1,378 MIRAE ASSET DAEWOO CO., LTD. 2,470
Shinhan Investment Corp. 437 Samsung Securities Co., Ltd. 2,202
UBS Securities Pte.Ltd, Seoul Branch 408 EUGENE INVESTMENT %26 SECURITIES CO., LTD 1,620

일자별시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
19/07/19 2,890 0 2,875 2,910 2,855 24,014 68,966,015
19/07/18 2,890 35 2,870 2,970 2,870 17,315 50,111,480
19/07/17 2,925 105 3,035 3,035 2,865 34,683 101,001,145
19/07/16 3,030 50 2,980 3,030 2,950 15,486 46,128,400
19/07/15 2,980 35 3,025 3,030 2,950 10,058 29,904,210
19/07/12 3,015 15 2,970 3,020 2,970 10,423 31,260,360
19/07/11 3,000 40 2,960 3,000 2,950 18,319 54,771,265
19/07/10 2,960 90 2,870 2,965 2,855 14,631 42,534,365
19/07/09 2,870 145 2,985 3,010 2,870 49,054 143,373,020
19/07/08 3,015 125 3,135 3,135 2,975 74,352 225,108,285