실시간시세

    • LOGISYS INC. (A067730)

    • (현재가, KRW)
    • 3,170
    • 전일대비 ▼ 20(-0.63%)

    • 거래량 145,979
    • 거래대금 457,010,700
실시간 시세2019/09/15 22:03:10 기준(Closed)
주가정보
시가 3,190 상한가 4,145
고가 3,220 하한가 2,235
저가 3,100 액면가 500
PER 40.13 52주
(종가기준)
최고 4,045
상장주식수 9,340,922 최저 2,355

호가
매도잔량 호가 매수잔량
0 0
0 0
1,342 3,180
750 3,175
469 3,170
3,155 3
3,115 1,000
3,110 753
0 0
0 0
2,561 잔량합계 1,756

시간대별체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
18:00:40 190
17:50:40 315
17:40:40 500
17:20:40 200
16:50:40 300
15:54:40 0 0 200
15:51:20 0 0 600
15:50:50 0 0 776
15:40:50 0 0 2,528
15:40:10 1

회원사별거래
매도상위 매수상위
증권사 거래량 증권사 거래량
Kiwoom.com Securities Co., Ltd. 65,870 Kiwoom.com Securities Co., Ltd. 85,235
HI Investment %26 Securities Co., Ltd. 11,911 Korea Investment %26 Securities Co., Ltd. 11,914
MIRAE ASSET DAEWOO CO., LTD. 10,147 Hana Financial Investment Co.,Ltd. 10,023
Korea Investment %26 Securities Co., Ltd. 8,587 Shinhan Investment Corp. 9,074
Shinhan Investment Corp. 7,607 MIRAE ASSET DAEWOO CO., LTD. 4,852

일자별시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
19/09/11 3,170 20 3,190 3,220 3,100 145,979 457,010,700
19/09/10 3,190 35 3,155 3,470 3,090 472,631 1,533,629,370
19/09/09 3,155 105 3,150 3,230 3,055 261,593 816,236,500
19/09/06 3,260 60 3,200 3,320 3,150 1,016,539 3,279,747,400
19/09/05 3,200 40 3,175 3,290 3,090 1,070,562 3,397,214,255
19/09/04 3,160 600 2,680 3,320 2,675 5,532,135 17,497,100,315
19/09/03 2,560 35 2,595 2,690 2,560 5,799 15,022,925
19/09/02 2,595 15 2,580 2,700 2,535 13,920 36,106,590
19/08/30 2,580 35 2,570 2,620 2,520 11,132 28,492,685
19/08/29 2,545 25 2,560 2,595 2,540 6,271 16,027,420