실시간시세

    • LOGISYS INC. (A067730)

    • (현재가, KRW)
    • 3,750
    • 전일대비 ▲ 100(2.74%)

    • 거래량 83,415
    • 거래대금 308,600,345
실시간 시세2020/09/25 21:13:50 기준(Closed)
주가정보
시가 3,660 상한가 4,745
고가 3,800 하한가 2,555
저가 3,550 액면가 500
PER -35.38 52주
(종가기준)
최고 4,500
상장주식수 9,340,922 최저 1,745

호가
매도잔량 호가 매수잔량
0 0
0 0
1 3,760
1 3,755
3,381 3,750
3,740 56
3,730 155
3,725 31
0 0
0 0
3,383 잔량합계 242

시간대별체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
18:00:40 1
16:50:40 16
15:40:10 4
15:30:30 3,750 100 3,750 3,740 117
15:19:50 3,750 100 3,750 3,735 277
15:19:20 3,750 100 3,750 3,730 5
15:18:40 3,745 95 3,750 3,725 97
15:18:30 3,750 100 3,750 3,745 302
15:18:20 3,750 100 3,750 3,735 7
15:16:20 3,735 85 3,735 3,730 189

회원사별거래
매도상위 매수상위
증권사 거래량 증권사 거래량
Kiwoom.com Securities Co., Ltd. 33,733 Shinhan Investment Corp. 19,458
Shinhan Investment Corp. 13,123 Samsung Securities Co., Ltd. 15,742
Daishin Securities Co., Ltd. 9,648 J.P.Morgan Securities(Far East) Ltd., Seoul Branch 13,475
NH Investment %26 Securities Co., Ltd. 6,900 Kiwoom.com Securities Co., Ltd. 5,984
MIRAE ASSET DAEWOO CO., LTD. 6,868 MIRAE ASSET DAEWOO CO., LTD. 5,684

일자별시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
20/09/25 3,750 100 3,660 3,800 3,550 83,415 308,600,345
20/09/24 3,650 245 3,790 3,855 3,575 151,696 558,450,105
20/09/23 3,895 15 3,880 4,015 3,720 94,919 366,413,370
20/09/22 3,910 130 4,035 4,035 3,840 69,156 270,484,650
20/09/21 4,040 60 4,255 4,375 3,965 207,003 858,715,005
20/09/18 4,100 5 4,090 4,120 3,935 57,196 228,856,710
20/09/17 4,105 45 4,130 4,290 3,980 154,126 632,969,355
20/09/16 4,150 90 4,060 4,150 4,000 149,159 608,357,010
20/09/15 4,060 5 3,940 4,080 3,935 72,213 289,743,290
20/09/14 4,065 135 3,935 4,085 3,925 148,932 598,595,270