기준 : 2022-01-19 19:59:52

· EMW(079190)

▼ 1,255

· 전일대비▼ 35
· 거래량105,762
· 거래대금133,809,065

시가 1,290 상한가 1,675
고가 1,290 하한가 905
저가 1,245 액면가 500
PER 0.00 52주최고 3,300
상장주식수 31,784,197 52주최저 1,245

· 호가

매도잔량 호가 매수잔량
233 1,280
1,752 1,275
590 1,270
1,543 1,265
1 1,260
1,255 213
1,250 5,523
1,245 3,804
1,240 2,404
1,235 1,260
4,119 총잔량 13,204

· 회원사별 거래

매도상위 매수상위
증권사 거래량 증권사 거래량
하나금융투자 20,500 KB증권 36,339
미래에셋대우 19,862 키움증권 21,745
키움증권 14,532 JP모간 10,284
JP모간 13,921 신한투자 7,293
KB증권 13,908 미래에셋대우 5,354

· 시간대별 주가

시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 1,255 ▼ 35 1,260 1,255 1,000
15:17:40 1,260 ▼ 30 1,260 1,255 1,224
15:17:00 1,260 ▼ 30 1,260 1,255 5
15:14:40 1,255 ▼ 35 1,260 1,255 1
15:13:40 1,260 ▼ 30 1,260 1,255 1
15:13:30 1,260 ▼ 30 1,260 1,255 2
15:10:00 1,260 ▼ 30 1,260 1,255 100
15:08:30 1,260 ▼ 30 1,260 1,255 1,000
15:06:30 1,255 ▼ 35 1,260 1,255 6
15:04:00 1,260 ▼ 30 1,260 1,255 751

· 일자별 주가

일자 종가 전일대비 시가 고가 저가 거래량 거래대금
22/01/19 1,255 ▼ 35 1,290 1,290 1,245 105,762 133,809,065
22/01/18 1,290 ▼ 35 1,325 1,360 1,260 171,363 226,125,500
22/01/17 1,325 ▼ 30 1,355 1,360 1,320 184,488 246,494,855
22/01/14 1,355 ▼ 20 1,350 1,390 1,325 118,160 159,914,650
22/01/13 1,375 ▼ 25 1,405 1,425 1,340 426,685 584,089,050
22/01/12 1,400 ▲ 10 1,395 1,420 1,375 286,463 398,560,425
22/01/11 1,390 ▼ 85 1,475 1,485 1,390 278,115 399,357,025
22/01/10 1,475 ▼ 15 1,490 1,515 1,470 160,228 237,126,390
22/01/07 1,490 ▲ 10 1,480 1,500 1,465 96,330 143,682,310
22/01/06 1,480 ▼ 50 1,505 1,525 1,475 148,820 222,834,885