A B O U T

실시간 시세

2025-04-24 15:47:47 기준(장마감)

주가정보

팬엔터테인먼트 (A068050)
현재가 2,270
전일대비
-45 (-1.94%)
거래량
193,184
거래대금
442,724,117
시가 2,315
고가 2,330
저가 2,270
PER 8.11
상장주식수 27,694,076
상한가 3,005
하한가 3,005
액면가 500
52주
(종가기준)
최고 4,210
최저 1,810
호가 시간대별 체결가 회원사별 거래 일자별 시세
  • 매도잔량 호가 매수잔량
  • 1,351 2,275
  • 1,014 2,280
  • 578 2,285
  • 1,034 2,290
  • 759 2,295
  • 2,270 3,272
  • 2,265 1,349
  • 2,260 2,809
  • 2,255 1,559
  • 2,250 8,878
  • 4,736 잔량합계 17,867
  • 시간 체결가 전일대비 매도호가 매수호가 매수잔량
  • 15:30:00 2,270 -45 2,275 2,270 9,192
  • 15:20:00 2,275 -40 2,275 2,270 3
  • 15:19:50 2,270 -45 2,275 2,270 1
  • 15:19:40 2,270 -45 2,275 2,270 5,513
  • 15:18:40 2,280 -35 2,280 2,275 43
  • 15:18:30 2,280 -35 2,280 2,275 20
  • 15:18:10 2,280 -35 2,280 2,275 20
  • 15:17:30 2,280 -35 2,280 2,275 49
  • 15:17:20 2,275 -40 2,280 2,275 1,131
  • 15:17:10 2,275 -40 2,275 2,270 1,000
  • 15:17:00 2,275 -40 2,275 2,270 1,000
  • 15:16:40 2,275 -40 2,275 2,270 10
  • 15:15:40 2,275 -40 2,275 2,270 18
  • 15:14:50 2,275 -40 2,275 2,270 3,540
  • 15:14:10 2,275 -40 2,280 2,275 1
  • 매도상위 매수상위
  • 증권사 거래량 증권사 거래량
  • 키움증권 52,928 키움증권 43,145
  • 제이피모간 24,400 NH투자증권 38,087
  • 미래에셋증권 24,364 미래에셋증권 22,700
  • 신한증권 22,967 KB증권 18,168
  • 한국증권 18,889 한국증권 16,169
  • 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
  • 25/04/23 2,315 25 2,305 2,345 2,280 264,538 608,259,126
  • 25/04/22 2,290 -10 2,280 2,330 2,265 218,689 500,791,168
  • 25/04/21 2,300 -70 2,390 2,390 2,300 345,614 805,322,537
  • 25/04/18 2,370 -20 2,425 2,500 2,360 1,187,853 2,889,447,996
  • 25/04/17 2,390 110 2,315 2,410 2,305 764,066 1,805,385,910
  • 25/04/16 2,280 -85 2,365 2,435 2,275 817,686 1,924,125,297
  • 25/04/15 2,365 -20 2,400 2,420 2,340 583,923 1,383,500,567
  • 25/04/14 2,385 -15 2,325 2,415 2,295 965,489 2,285,426,155
  • 25/04/11 2,400 140 2,245 2,615 2,200 7,562,811 18,459,380,912
  • 25/04/10 2,260 165 2,180 2,265 2,155 505,371 1,121,982,755
  • 25/04/09 2,095 -115 2,160 2,205 2,060 528,032 1,115,601,971
  • 25/04/08 2,210 30 2,225 2,315 2,190 556,757 1,246,667,339
  • 25/04/07 2,180 -250 2,370 2,380 2,140 1,163,867 2,577,136,917
  • 25/04/04 2,430 50 2,360 2,515 2,325 1,148,876 2,787,742,477
  • 25/04/03 2,380 -80 2,405 2,495 2,360 870,953 2,099,474,467