아세아텍
(050860) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 01.18 15:59 |
|
|
|
|
|
| 2,865 (2,870) |
|
[시가/고가/저가] 2,870 / 2,930 / 2,845 |
| 전일비/등락률 |
▼ 5 (-0.17%) |
매도호가/호가잔량 |
2,865 / 422 |
| 거래량/전일동시간대비 |
110,575 /▲ 51,813 |
매수호가/호가잔량 |
2,855 / 3 |
| 상한가/하한가 |
3,730 / 2,010 |
총매도/총매수잔량 |
10,925 / 12,259 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
5일평균 |
20일평균 |
투자심리 |
거래량 |
5일평균거래량 |
| 22/01/18 |
2,865 |
▼ 5 |
2,930 |
2,819 |
50 |
110,575 |
111,412 |
| 22/01/17 |
2,870 |
▼ 70 |
2,933 |
2,812 |
58 |
58,762 |
148,071 |
| 22/01/14 |
2,940 |
▼ 60 |
2,935 |
2,807 |
58 |
97,103 |
155,970 |
| 22/01/13 |
3,000 |
▲ 25 |
2,911 |
2,799 |
67 |
124,989 |
145,781 |
| 22/01/12 |
2,975 |
▲ 95 |
2,870 |
2,789 |
58 |
166,411 |
137,086 |
| 22/01/11 |
2,880 |
0 |
2,839 |
2,779 |
50 |
293,088 |
123,861 |
| 22/01/10 |
2,880 |
▲ 60 |
2,831 |
2,773 |
58 |
98,261 |
86,366 |
| 22/01/07 |
2,820 |
▲ 25 |
2,813 |
2,767 |
58 |
46,158 |
85,658 |
| 22/01/06 |
2,795 |
▼ 25 |
2,801 |
2,763 |
50 |
81,513 |
89,892 |
| 22/01/05 |
2,820 |
▼ 20 |
2,789 |
2,762 |
50 |
100,287 |
104,694 |
| 22/01/04 |
2,840 |
▲ 50 |
2,777 |
2,759 |
50 |
105,609 |
109,870 |
| 22/01/03 |
2,790 |
▲ 30 |
2,757 |
2,757 |
50 |
94,722 |
110,864 |
| 21/12/30 |
2,760 |
▲ 25 |
2,750 |
2,757 |
42 |
67,331 |
101,260 |
| 21/12/29 |
2,735 |
▼ 25 |
2,749 |
2,757 |
42 |
155,521 |
95,036 |
| 21/12/28 |
2,760 |
▲ 20 |
2,744 |
2,753 |
50 |
126,169 |
73,833 |
| 21/12/27 |
2,740 |
▼ 15 |
2,731 |
2,746 |
42 |
110,578 |
60,557 |
| 21/12/24 |
2,755 |
0 |
2,726 |
2,746 |
42 |
46,699 |
51,521 |
| 21/12/23 |
2,755 |
▲ 45 |
2,729 |
2,748 |
42 |
36,215 |
46,957 |
| 21/12/22 |
2,710 |
▲ 15 |
2,736 |
2,753 |
33 |
49,503 |
48,444 |
| 21/12/21 |
2,695 |
▼ 20 |
2,751 |
2,760 |
25 |
59,791 |
46,030 |
| 21/12/20 |
2,715 |
▼ 55 |
2,769 |
2,771 |
33 |
65,399 |
47,240 |
| 21/12/17 |
2,770 |
▼ 20 |
2,779 |
2,779 |
42 |
23,877 |
45,450 |
| 21/12/16 |
2,790 |
▲ 5 |
2,774 |
2,788 |
50 |
43,652 |
49,711 |
| 21/12/15 |
2,785 |
0 |
2,767 |
2,793 |
42 |
37,433 |
47,526 |
| 21/12/14 |
2,785 |
▲ 20 |
2,762 |
2,800 |
42 |
65,837 |
48,583 |
| 21/12/13 |
2,765 |
▲ 20 |
2,760 |
2,808 |
33 |
56,452 |
41,808 |
| 21/12/10 |
2,745 |
▼ 10 |
2,764 |
2,817 |
25 |
45,181 |
39,309 |
| 21/12/09 |
2,755 |
▼ 5 |
2,773 |
2,825 |
25 |
32,726 |
35,328 |
| 21/12/08 |
2,760 |
▼ 15 |
2,774 |
2,830 |
33 |
42,717 |
43,485 |
| 21/12/07 |
2,775 |
▼ 10 |
2,756 |
2,839 |
33 |
31,965 |
53,847 |
| 21/12/06 |
2,785 |
▼ 5 |
2,724 |
2,853 |
42 |
43,954 |
84,063 |
| 21/12/03 |
2,790 |
▲ 30 |
2,714 |
2,864 |
42 |
25,278 |
88,546 |
| 21/12/02 |
2,760 |
▲ 90 |
2,716 |
2,873 |
33 |
73,513 |
122,984 |
| 21/12/01 |
2,670 |
▲ 55 |
2,735 |
2,887 |
33 |
94,523 |
121,593 |
| 21/11/30 |
2,615 |
▼ 120 |
2,772 |
2,904 |
33 |
183,047 |
120,810 |
| 21/11/29 |
2,735 |
▼ 65 |
2,829 |
2,927 |
42 |
66,369 |
94,039 |
| 21/11/26 |
2,800 |
▼ 55 |
2,860 |
2,942 |
42 |
197,468 |
105,463 |
| 21/11/25 |
2,855 |
0 |
2,889 |
2,954 |
42 |
66,559 |
73,498 |
| 21/11/24 |
2,855 |
▼ 45 |
2,895 |
2,963 |
50 |
90,607 |
84,603 |
| 21/11/23 |
2,900 |
▲ 10 |
2,910 |
2,969 |
58 |
49,192 |
88,784 |
| 21/11/22 |
2,890 |
▼ 55 |
2,920 |
2,974 |
50 |
123,489 |
97,765 |
|
|
|
