Investment Information

Investment Information Stock Information

Stock Information

1,205

  • Net change

    12

  • Fluctuations (%)

    0.99 %

  • Market price (won)

    1,209

  • High price (won)

    1,220

  • Low price (won))

    1,182

  • Volume (share)

    148,334
KOSPI

Last price

1,217

Offer (won)

1,208

Upper limit price (won)

1,582

Bid (won)

1,205

Lower limit price (won)

852

52-week high (won)

1,951

Par value (won)

500

52-week low (won)

1,068

PER

0.00

Volume of listed shares number (share)

51,935,125

Market capitalization (million won)

62,582

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
1,001 1,214
414 1,211
108 1,210
1,722 1,209
100 1,208
1,205 43
1,204 1,000
1,203 5
1,202 7,177
1,197 1,141
3,345 Total residuals 9,366
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
15:30:00 1,205 12 0.99 4,093 4,932,065
15:20:00 1,209 8 0.66 1 1,209
15:19:50 1,206 11 0.9 502 606,912
15:19:30 1,206 11 0.9 5 6,030
15:15:50 1,206 11 0.9 1 1,206
15:14:40 1,206 11 0.9 2,433 2,934,198
15:13:30 1,206 11 0.9 1 1,206
15:11:50 1,206 11 0.9 10 12,060
15:11:00 1,206 11 0.9 77 92,862
15:10:40 1,206 11 0.9 406 489,636
15:09:10 1,207 10 0.82 3,030 3,663,210
15:06:50 1,209 8 0.66 10 12,080
15:05:20 1,207 10 0.82 2 2,415
15:04:50 1,208 9 0.74 2 2,415
15:04:40 1,206 11 0.9 2 2,411
15:04:30 1,204 13 1.07 2 2,407
15:04:10 1,202 15 1.23 406 488,012
15:04:00 1,202 15 1.23 887 1,066,174
15:01:10 1,195 22 1.81 7,000 8,382,944
15:00:50 1,200 17 1.4 1,000 1,200,000
15:00:30 1,200 17 1.4 2,483 2,983,484
15:00:20 1,202 15 1.23 1,000 1,202,000
14:59:50 1,201 16 1.31 139 166,939
14:59:20 1,201 16 1.31 473 568,078
14:53:00 1,202 15 1.23 623 748,846
14:50:30 1,202 15 1.23 51 61,302
14:45:20 1,210 7 0.58 3 3,630
14:44:50 1,210 7 0.58 10 12,100
14:43:00 1,210 7 0.58 11 13,310
14:42:20 1,210 7 0.58 84 101,640
14:40:40 1,210 7 0.58 10 12,100
14:38:30 1,202 15 1.23 1,633 1,962,946
14:36:50 1,203 14 1.15 14 16,842
14:35:40 1,203 14 1.15 1,708 2,054,724
14:35:00 1,203 14 1.15 46 55,348
14:31:10 1,203 14 1.15 1,003 1,206,619
14:30:10 1,204 13 1.07 1,172 1,411,088
14:28:50 1,205 12 0.99 54 65,070
14:25:10 1,210 7 0.58 4 4,840
14:22:10 1,210 7 0.58 10 12,100
14:21:00 1,205 12 0.99 300 361,500
14:19:50 1,205 12 0.99 500 602,500
14:17:00 1,210 7 0.58 10 12,100
14:15:30 1,205 12 0.99 50 60,279
14:14:10 1,209 8 0.66 11 13,304
14:14:00 1,210 7 0.58 10 12,100
14:13:50 1,210 7 0.58 2 2,420
14:10:50 1,205 12 0.99 2,650 3,193,250
14:10:10 1,205 12 0.99 6 7,230
14:06:40 1,205 12 0.99 100 120,500
14:05:50 1,205 12 0.99 1 1,205
14:04:20 1,205 12 0.99 1 1,205
14:00:50 1,204 13 1.07 8 9,632
13:54:30 1,204 13 1.07 500 602,027
13:46:30 1,204 13 1.07 900 1,083,600
13:43:30 1,204 13 1.07 40 48,160
13:43:20 1,204 13 1.07 1 1,204
13:41:40 1,203 14 1.15 1,000 1,206,403
13:39:40 1,212 5 0.41 100 121,200
13:35:50 1,213 4 0.33 3 3,639
13:35:20 1,213 4 0.33 468 567,684
13:34:00 1,207 10 0.82 212 255,884
13:32:30 1,207 10 0.82 2,476 2,992,013
13:25:10 1,213 4 0.33 529 641,677
13:23:50 1,213 4 0.33 2,000 2,426,000
13:21:50 1,209 8 0.66 1,002 1,211,418
13:20:00 1,210 7 0.58 85 102,850
13:15:00 1,210 7 0.58 40 48,400
13:05:40 1,209 8 0.66 1 1,209
13:04:20 1,212 5 0.41 1,004 1,216,848
13:03:40 1,215 2 0.16 1,000 1,215,000
13:03:10 1,215 2 0.16 10 12,150
12:56:20 1,212 5 0.41 800 969,600
12:55:00 1,215 2 0.16 100 121,500
12:52:50 1,212 5 0.41 96 116,352
12:51:10 1,212 5 0.41 13 15,736
12:50:30 1,212 5 0.41 61 73,932
12:50:10 1,209 8 0.66 51 61,855
12:45:10 1,216 1 0.08 9 10,944
12:43:20 1,209 8 0.66 10 12,090
12:43:00 1,209 8 0.66 1 1,209
12:42:30 1,216 1 0.08 1 1,216
12:39:30 1,218 1 0.08 10 12,180
12:37:30 1,210 7 0.58 1,466 1,772,551
12:37:20 1,208 9 0.74 1,348 1,628,180
12:36:10 1,207 10 0.82 57 68,799
12:35:50 1,207 10 0.82 1 1,207
12:33:30 1,207 10 0.82 2,098 2,532,286
12:22:10 1,207 10 0.82 2 2,414
12:19:10 1,209 8 0.66 41 49,569
12:17:30 1,209 8 0.66 13 15,717
12:06:40 1,209 8 0.66 1 1,209
12:02:50 1,209 8 0.66 10 12,090
12:02:10 1,202 15 1.23 149 179,098
11:49:40 1,209 8 0.66 5 6,045
11:48:30 1,208 9 0.74 400 483,200
11:44:50 1,208 9 0.74 1 1,208
11:44:40 1,208 9 0.74 36 43,488
11:44:20 1,208 9 0.74 1,521 1,825,728
11:44:00 1,200 17 1.4 45 54,000
11:42:50 1,200 17 1.4 347 416,400
11:42:40 1,200 17 1.4 8 9,600
11:42:30 1,200 17 1.4 330 396,000
11:42:10 1,200 17 1.4 1,000 1,200,000
11:40:50 1,200 17 1.4 1 1,200
11:40:00 1,200 17 1.4 1 1,200
11:38:20 1,200 17 1.4 2,973 3,567,600
11:37:40 1,200 17 1.4 200 240,000
11:32:10 1,200 17 1.4 8 9,600
11:31:50 1,200 17 1.4 285 342,000
11:22:00 1,200 17 1.4 3 3,600
11:21:20 1,200 17 1.4 115 138,000
11:18:40 1,200 17 1.4 1,470 1,761,000
11:17:30 1,198 19 1.56 21 25,158
11:16:30 1,197 20 1.64 9,000 10,788,459
11:15:40 1,201 16 1.31 1,553 1,865,163
11:14:40 1,202 15 1.23 2,011 2,417,222
11:11:30 1,202 15 1.23 10 12,026
11:10:20 1,208 9 0.74 2 2,416
11:09:50 1,208 9 0.74 1 1,208
11:04:30 1,208 9 0.74 100 120,800
11:03:40 1,201 16 1.31 4,633 5,560,414
10:58:20 1,201 16 1.31 1,102 1,323,502
10:48:40 1,209 8 0.66 1,000 1,209,000
10:48:20 1,209 8 0.66 4 4,836
10:47:00 1,202 15 1.23 1,330 1,598,660
10:46:50 1,203 14 1.15 1,393 1,675,779
10:46:40 1,204 13 1.07 1,345 1,619,381
10:45:40 1,210 7 0.58 100 121,000
10:44:10 1,210 7 0.58 1 1,210
10:37:00 1,210 7 0.58 200 242,000
10:36:50 1,210 7 0.58 1 1,210
10:36:10 1,210 7 0.58 4 4,840
10:33:20 1,210 7 0.58 5 6,050
10:31:30 1,210 7 0.58 1 1,210
10:31:10 1,210 7 0.58 15 18,138
10:30:30 1,204 13 1.07 700 842,869
10:27:30 1,208 9 0.74 266 321,328
10:26:30 1,208 9 0.74 3,236 3,909,088
10:26:00 1,210 7 0.58 10 12,100
10:25:50 1,208 9 0.74 2,976 3,595,008
10:22:00 1,208 9 0.74 60 72,480
10:20:30 1,210 7 0.58 12 14,520
10:18:30 1,210 7 0.58 2 2,420
10:17:10 1,209 8 0.66 123 148,730
10:15:20 1,210 7 0.58 500 605,000
10:14:50 1,210 7 0.58 687 831,457
10:14:40 1,220 3 0.25 1 1,220
10:12:10 1,220 3 0.25 10 12,200
10:08:30 1,220 3 0.25 117 142,740
10:07:10 1,220 3 0.25 177 215,940
10:06:50 1,220 3 0.25 362 441,640
10:04:20 1,220 3 0.25 15 18,300
10:03:20 1,220 3 0.25 2,500 3,026,205
10:01:20 1,209 8 0.66 1 1,209
09:59:10 1,209 8 0.66 5 6,045
09:58:00 1,209 8 0.66 1,000 1,209,000
09:57:40 1,209 8 0.66 2 2,418
09:57:30 1,209 8 0.66 1,672 2,021,448
09:57:00 1,209 8 0.66 105 126,945
09:56:40 1,209 8 0.66 6 7,254
09:56:30 1,208 9 0.74 1,904 2,300,022
09:56:10 1,207 10 0.82 10 12,070
09:56:00 1,207 10 0.82 23 27,761
09:55:50 1,208 9 0.74 10 12,080
09:55:40 1,208 9 0.74 4 4,832
09:55:30 1,208 9 0.74 9 10,872
09:55:20 1,208 9 0.74 4 4,832
09:55:00 1,208 9 0.74 5 6,040
09:54:30 1,208 9 0.74 1 1,208
09:54:20 1,208 9 0.74 123 148,584
09:54:10 1,208 9 0.74 1 1,208
09:54:00 1,208 9 0.74 2 2,416
09:53:50 1,208 9 0.74 16 19,328
09:52:20 1,204 13 1.07 550 662,200
09:50:30 1,204 13 1.07 201 242,004
09:48:10 1,208 9 0.74 1,193 1,441,144
09:47:50 1,208 9 0.74 748 903,584
09:47:30 1,208 9 0.74 21 25,368
09:43:20 1,203 14 1.15 1 1,203
09:43:10 1,205 12 0.99 10 12,050
09:41:40 1,208 9 0.74 1 1,208
09:41:30 1,208 9 0.74 827 999,016
09:40:50 1,208 9 0.74 50 60,400
09:38:50 1,203 14 1.15 581 702,411
09:37:50 1,209 8 0.66 1,080 1,305,720
09:37:20 1,209 8 0.66 1 1,209
09:37:10 1,209 8 0.66 1 1,209
09:34:30 1,209 8 0.66 1 1,209
09:33:50 1,209 8 0.66 1,000 1,209,000
09:30:10 1,209 8 0.66 1 1,209
09:26:20 1,209 8 0.66 10 12,090
09:24:20 1,202 15 1.23 14 16,835
09:23:10 1,209 8 0.66 20 24,180
09:22:30 1,202 15 1.23 27 32,454
09:22:10 1,209 8 0.66 100 120,900
09:22:00 1,209 8 0.66 400 483,600
09:21:00 1,209 8 0.66 20 24,180
09:20:10 1,201 16 1.31 1,209 1,452,729
09:19:20 1,209 8 0.66 10 12,090
09:18:00 1,209 8 0.66 1 1,209
09:16:40 1,207 10 0.82 994 1,199,758
09:16:00 1,209 8 0.66 1 1,209
09:15:20 1,208 9 0.74 18 21,744
09:14:30 1,207 10 0.82 416 502,112
09:14:10 1,202 15 1.23 1,000 1,202,162
09:13:40 1,206 11 0.9 2 2,412
09:13:00 1,206 11 0.9 1 1,206
09:12:40 1,203 14 1.15 844 1,015,332
09:12:30 1,203 14 1.15 1 1,203
09:12:20 1,203 14 1.15 1 1,203
09:12:10 1,203 14 1.15 1,117 1,343,751
09:11:20 1,203 14 1.15 18 21,654
09:09:10 1,200 17 1.4 3,111 3,733,200
09:08:30 1,195 22 1.81 535 639,325
09:06:50 1,194 23 1.89 100 119,400
09:05:30 1,206 11 0.9 4,897 5,843,026
09:05:20 1,205 12 0.99 125 150,625
09:04:50 1,206 11 0.9 2,416 2,901,630
09:04:20 1,201 16 1.31 1,655 1,988,813
09:03:40 1,206 11 0.9 15 18,077
09:03:30 1,203 14 1.15 2,522 3,033,966
09:03:20 1,203 14 1.15 339 407,815
09:03:10 1,201 16 1.31 2 2,402
09:01:50 1,205 12 0.99 12,101 14,507,066
09:00:20 1,209 8 0.66 1,839 2,222,735
09:00:00 1,217 0 0 0 0

하단의 표를 좌우로 스크롤 하세요