ASTORY Co., Ltd.(241840) Stock Chart
current price 7,470
2020-08-10 00:09:26 기준
| Opening | High | Low | Trading Volume |
|---|---|---|---|
| 7,290 | 7,570 | 7,260 | 135,164 |
| Prev Close (￦) | 7,370 | Par Value(￦) | 500 |
|---|---|---|---|
| Pre Volume | 100 | Upper Limit(￦) | 9,580 |
| Trading value | 1,009,594,460 | Lower Limit(￦) | 5,160 |
| 52wks High | 11,500 | PER | -52.24 |
| 52wks Low | 4,120 | Listed Stocks | 9,318,240 |
Sources Of Exchange
| Ask High | Volume | Bid High | Volume |
|---|---|---|---|
| Kiwoom.com Securities Co., Ltd. | 37,681 | Kiwoom.com Securities Co., Ltd. | 28,317 |
| MIRAE ASSET DAEWOO CO., LTD. | 25,803 | NH Investment %26 Securities Co., Ltd. | 15,192 |
| NH Investment %26 Securities Co., Ltd. | 14,264 | J.P.Morgan Securities(Far East) Ltd., Seoul Branch | 14,888 |
| Korea Investment %26 Securities Co., Ltd. | 13,685 | IBK Securities. Co. LTD. | 13,088 |
| Samsung Securities Co., Ltd. | 9,573 | Shinhan Investment Corp. | 11,335 |
Daily Stock Quote
| Date | Close | change | Open | High | Low | Volume | Trade in price |
|---|---|---|---|---|---|---|---|
| 20/08/07 | 7,470 | 100 | 7,290 | 7,570 | 7,260 | 135,164 | 1,009,594,460 |
| 20/08/06 | 7,370 | 40 | 7,450 | 7,490 | 7,360 | 62,468 | 462,136,090 |
| 20/08/05 | 7,410 | 10 | 7,420 | 7,570 | 7,380 | 74,827 | 557,607,060 |
| 20/08/04 | 7,400 | 100 | 7,260 | 7,760 | 7,230 | 271,742 | 2,048,591,060 |
| 20/08/03 | 7,300 | 70 | 7,350 | 7,370 | 7,240 | 48,410 | 353,271,600 |
| 20/07/31 | 7,370 | 20 | 7,360 | 7,440 | 7,320 | 41,731 | 307,575,330 |
| 20/07/30 | 7,390 | 0 | 7,470 | 7,470 | 7,380 | 45,665 | 338,290,990 |
| 20/07/29 | 7,390 | 90 | 7,550 | 7,550 | 7,380 | 64,171 | 476,894,300 |
| 20/07/28 | 7,480 | 170 | 7,280 | 7,610 | 7,280 | 136,860 | 1,024,860,410 |
| 20/07/27 | 7,310 | 20 | 7,210 | 7,390 | 7,150 | 72,547 | 528,668,060 |
Hourly Stock Quote
| Time | Executed Price | Net change | Offered Price | Bid Price | Volume |
|---|---|---|---|---|---|
| 17:50:40 | 67 | ||||
| 17:30:40 | 105 | ||||
| 17:00:40 | 128 | ||||
| 16:40:40 | 40 | ||||
| 15:57:50 | 0 | 0 | 10 | ||
| 15:56:30 | 0 | 0 | 26 | ||
| 15:51:50 | 0 | 0 | 50 | ||
| 15:40:00 | 31 | ||||
| 15:30:20 | 7,470 | 100 | 7,480 | 7,470 | 1,017 |
| 15:20:00 | 7,470 | 100 | 7,480 | 7,460 | 6 |
The Major Indexes [ 조회일자 : 2020/08/10 00:09:26 ]
| KOSDAQ Composite Index | 857.63 |
|---|---|
| KOSDAQ Pre Volume | 3.51 |
| KOSDAQ Star Index | 1328.27 |
| KOSDAQ Star Index Pre Volume | 10.63 |
| On/Off Market | 장개시전 |
| Offering price | |
| KRX100 Index | 5059.24 |
| KRX100 Index Pre Volume | 23.06 |
| KOSPI Index | 2351.67 |
| KOSPI Index Pre Volume | 9.06 |
| KOSPI200 Index | 312.57 |
| KOSPI200 Index Pre Volume | 1.25 |