Investment Information

Investment Information Stock Information

Stock Information

1,549

  • Net change

    -37

  • Fluctuations (%)

    2.45 %

  • Market price (won)

    1,560

  • High price (won)

    1,566

  • Low price (won))

    1,501

  • Volume (share)

    120,744
KOSPI

Last price

1,512

Offer (won)

1,548

Upper limit price (won)

1,965

Bid (won)

1,538

Lower limit price (won)

1,059

52-week high (won)

2,745

Par value (won)

500

52-week low (won)

1,074

PER

0.00

Volume of listed shares number (share)

53,771,203

Market capitalization (million won)

83,292

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
99 1,552
727 1,551
201 1,550
17 1,549
8 1,548
1,538 4
1,537 20
1,536 1
1,535 51
1,534 151
1,052 Total residuals 227
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
11:46:20 1,549 37 2.45 110 169,454
11:45:30 1,537 25 1.65 22 33,815
11:43:40 1,537 25 1.65 26 39,965
11:43:20 1,540 28 1.85 1 1,540
11:41:50 1,547 35 2.31 2 3,094
11:41:00 1,540 28 1.85 61 94,411
11:40:30 1,538 26 1.72 11 16,982
11:40:00 1,537 25 1.65 32 49,187
11:36:50 1,537 25 1.65 9 13,833
11:36:10 1,548 36 2.38 51 78,948
11:35:40 1,551 39 2.58 23 35,602
11:35:30 1,537 25 1.65 1 1,537
11:35:20 1,538 26 1.72 16 24,711
11:34:20 1,539 27 1.79 53 81,567
11:34:00 1,538 26 1.72 15 23,082
11:33:40 1,539 27 1.79 14 21,546
11:33:00 1,548 36 2.38 20 30,959
11:32:40 1,548 36 2.38 1 1,548
11:32:20 1,548 36 2.38 2 3,096
11:32:00 1,549 37 2.45 147 227,655
11:31:20 1,550 38 2.51 180 277,939
11:31:00 1,538 26 1.72 6 9,248
11:30:00 1,535 23 1.52 50 76,750
11:29:00 1,535 23 1.52 965 1,481,559
11:28:10 1,545 33 2.18 207 318,447
11:27:20 1,549 37 2.45 6 9,274
11:26:10 1,536 24 1.59 7 10,752
11:25:40 1,547 35 2.31 1 1,547
11:25:30 1,537 25 1.65 1 1,537
11:25:20 1,539 27 1.79 1 1,539
11:25:10 1,540 28 1.85 1 1,540
11:25:00 1,544 32 2.12 100 154,400
11:24:20 1,544 32 2.12 1 1,544
11:24:00 1,550 38 2.51 400 618,293
11:23:50 1,542 30 1.98 1 1,542
11:23:40 1,541 29 1.92 2 3,081
11:23:20 1,535 23 1.52 10 15,351
11:22:10 1,535 23 1.52 1 1,535
11:21:40 1,534 22 1.46 4 6,148
11:21:30 1,542 30 1.98 1 1,542
11:21:20 1,541 29 1.92 1 1,541
11:21:00 1,536 24 1.59 1 1,536
11:20:30 1,537 25 1.65 2 3,074
11:20:00 1,538 26 1.72 1 1,538
11:19:10 1,538 26 1.72 5 7,690
11:18:30 1,539 27 1.79 38 58,447
11:18:10 1,539 27 1.79 82 126,198
11:17:10 1,538 26 1.72 927 1,425,726
11:15:50 1,553 41 2.71 5 7,769
11:15:40 1,554 42 2.78 2,662 4,131,720
11:15:30 1,537 25 1.65 12 18,444
11:15:20 1,538 26 1.72 1 1,538
11:14:00 1,537 25 1.65 1,303 2,002,711
11:13:10 1,545 33 2.18 68 105,053
11:13:00 1,539 27 1.79 997 1,534,380
11:11:30 1,539 27 1.79 1 1,539
11:11:20 1,539 27 1.79 1 1,539
11:10:00 1,534 22 1.46 126 193,284
11:08:10 1,534 22 1.46 820 1,258,680
11:07:40 1,535 23 1.52 96 147,361
11:07:10 1,535 23 1.52 2 3,070
11:07:00 1,549 37 2.45 1 1,549
11:06:50 1,549 37 2.45 1 1,549
11:06:40 1,549 37 2.45 1 1,549
11:04:10 1,550 38 2.51 200 309,957
11:04:00 1,550 38 2.51 133 206,150
11:03:10 1,550 38 2.51 317 491,350
11:03:00 1,536 24 1.59 15 22,998
11:02:50 1,553 41 2.71 30 46,590
11:02:40 1,554 42 2.78 123 191,112
11:01:40 1,555 43 2.84 66 101,655
11:01:10 1,557 45 2.98 335 521,545
11:00:20 1,557 45 2.98 1 1,557
10:59:40 1,529 17 1.12 292 446,790
10:59:30 1,564 52 3.44 30 46,920
10:59:10 1,565 53 3.51 20,021 30,993,160
10:57:30 1,522 10 0.66 1,096 1,668,112
10:56:20 1,524 12 0.79 10 15,239
10:56:00 1,522 10 0.66 55 83,709
10:54:30 1,522 10 0.66 1 1,522
10:54:10 1,521 9 0.6 1 1,521
10:52:50 1,522 10 0.66 10 15,220
10:52:30 1,522 10 0.66 43 65,445
10:51:30 1,520 8 0.53 814 1,237,280
10:51:10 1,520 8 0.53 102 155,040
10:50:40 1,516 4 0.26 1 1,516
10:50:00 1,513 1 0.07 500 756,890
10:49:50 1,519 7 0.46 1 1,519
10:49:10 1,521 9 0.6 1 1,521
10:48:30 1,521 9 0.6 1 1,521
10:48:00 1,520 8 0.53 2 3,040
10:47:50 1,522 10 0.66 77 117,188
10:46:50 1,521 9 0.6 41 62,361
10:45:30 1,521 9 0.6 580 882,014
10:45:00 1,520 8 0.53 2 3,040
10:43:50 1,513 1 0.07 24 36,312
10:43:30 1,520 8 0.53 20 30,400
10:43:20 1,520 8 0.53 69 104,880
10:42:30 1,520 8 0.53 171 259,920
10:40:10 1,517 5 0.33 73 110,722
10:39:40 1,517 5 0.33 10 15,170
10:39:30 1,517 5 0.33 4 6,068
10:39:20 1,517 5 0.33 60 91,020
10:38:50 1,517 5 0.33 85 128,944
10:38:30 1,510 2 0.13 1,378 2,082,061
10:38:20 1,520 8 0.53 1,060 1,608,324
10:37:50 1,516 4 0.26 1 1,516
10:37:30 1,516 4 0.26 480 727,680
10:37:00 1,516 4 0.26 4,478 6,788,648
10:36:20 1,516 4 0.26 5 7,580
10:35:50 1,516 4 0.26 476 723,495
10:35:30 1,512 0 0 900 1,360,848
10:35:00 1,513 1 0.07 100 151,300
10:33:50 1,512 0 0 996 1,506,451
10:33:20 1,518 6 0.4 2,003 3,031,678
10:32:40 1,519 7 0.46 2 3,038
10:32:00 1,514 2 0.13 10 15,140
10:31:50 1,514 2 0.13 1 1,514
10:31:20 1,518 6 0.4 400 607,200
10:31:10 1,521 9 0.6 43 65,388
10:31:00 1,515 3 0.2 2,743 4,155,404
10:30:10 1,515 3 0.2 1 1,515
10:29:20 1,519 7 0.46 1 1,519
10:28:10 1,522 10 0.66 3 4,546
10:26:50 1,512 0 0 80 120,990
10:25:20 1,522 10 0.66 2 3,044
10:25:10 1,522 10 0.66 888 1,344,496
10:24:10 1,524 12 0.79 1 1,524
10:23:50 1,513 1 0.07 2 3,026
10:23:40 1,524 12 0.79 111 169,217
10:23:10 1,525 13 0.86 2 3,050
10:22:10 1,525 13 0.86 1 1,525
10:21:30 1,525 13 0.86 28 42,700
10:21:10 1,520 8 0.53 90 136,800
10:20:50 1,520 8 0.53 909 1,381,680
10:20:30 1,524 12 0.79 2 3,048
10:20:20 1,524 12 0.79 1 1,524
10:20:10 1,525 13 0.86 1 1,525
10:19:50 1,504 8 0.53 7,113 10,753,217
10:18:50 1,521 9 0.6 1,000 1,521,500
10:16:00 1,521 9 0.6 500 760,500
10:15:50 1,521 9 0.6 200 304,287
10:15:40 1,526 14 0.93 500 763,000
10:15:10 1,526 14 0.93 48 73,248
10:14:40 1,531 19 1.26 10 15,289
10:13:40 1,524 12 0.79 501 763,508
10:13:30 1,523 11 0.73 28 42,644
10:12:10 1,523 11 0.73 440 670,120
10:11:50 1,522 10 0.66 7 10,654
10:10:50 1,522 10 0.66 1 1,522
10:09:00 1,521 9 0.6 1 1,521
10:08:50 1,521 9 0.6 50 76,050
10:08:40 1,522 10 0.66 1 1,522
10:08:10 1,521 9 0.6 1 1,521
10:07:40 1,522 10 0.66 1 1,522
10:07:20 1,523 11 0.73 3 4,569
10:07:00 1,523 11 0.73 5 7,615
10:06:00 1,523 11 0.73 34 51,782
10:05:40 1,524 12 0.79 225 342,910
10:05:30 1,525 13 0.86 6 9,150
10:05:20 1,525 13 0.86 253 385,923
10:04:50 1,527 15 0.99 1 1,527
10:04:30 1,527 15 0.99 79 120,633
10:04:20 1,527 15 0.99 69 105,363
10:03:40 1,527 15 0.99 9 13,743
10:03:10 1,527 15 0.99 13 19,851
10:02:50 1,527 15 0.99 1 1,527
10:02:20 1,527 15 0.99 13 19,862
10:01:40 1,529 17 1.12 1 1,529
10:00:40 1,531 19 1.26 1 1,531
10:00:30 1,530 18 1.19 5 7,640
10:00:10 1,525 13 0.86 286 435,865
09:59:50 1,524 12 0.79 604 920,171
09:59:30 1,524 12 0.79 3 4,571
09:58:20 1,524 12 0.79 554 844,353
09:58:00 1,527 15 0.99 2 3,055
09:57:00 1,528 16 1.06 3 4,580
09:56:50 1,524 12 0.79 621 946,404
09:56:00 1,530 18 1.19 12 18,360
09:55:50 1,530 18 1.19 10 15,299
09:55:40 1,529 17 1.12 197 300,399
09:55:10 1,530 18 1.19 721 1,099,630
09:55:00 1,530 18 1.19 30 45,894
09:54:50 1,530 18 1.19 263 402,390
09:54:40 1,530 18 1.19 56 85,679
09:54:30 1,530 18 1.19 1 1,530
09:54:20 1,529 17 1.12 2 3,057
09:53:50 1,530 18 1.19 1,000 1,530,000
09:53:40 1,530 18 1.19 11 16,829
09:53:20 1,523 11 0.73 75 114,231
09:52:00 1,530 18 1.19 151 231,030
09:51:40 1,530 18 1.19 1,001 1,531,530
09:51:30 1,530 18 1.19 4 6,114
09:51:20 1,522 10 0.66 2,170 3,304,711
09:50:40 1,525 13 0.86 413 629,824
09:50:30 1,523 11 0.73 194 295,291
09:50:20 1,522 10 0.66 4 6,088
09:50:00 1,523 11 0.73 505 769,088
09:49:10 1,510 2 0.13 2,000 3,021,295
09:49:00 1,522 10 0.66 2,000 3,043,620
09:47:50 1,522 10 0.66 6 9,132
09:46:20 1,522 10 0.66 1 1,522
09:46:10 1,521 9 0.6 89 135,369
09:46:00 1,522 10 0.66 1 1,522
09:45:10 1,521 9 0.6 247 375,866
09:44:40 1,522 10 0.66 1 1,522
09:44:30 1,522 10 0.66 1 1,522
09:44:10 1,522 10 0.66 1 1,522
09:42:40 1,521 9 0.6 570 866,970
09:41:40 1,521 9 0.6 494 750,399
09:40:00 1,519 7 0.46 25 37,975
09:39:50 1,519 7 0.46 14 21,266
09:39:30 1,519 7 0.46 1 1,519
09:38:10 1,510 2 0.13 903 1,366,028
09:37:40 1,521 9 0.6 10 15,210
09:37:30 1,521 9 0.6 32 48,672
09:37:10 1,521 9 0.6 10 15,210
09:36:50 1,521 9 0.6 38 57,798
09:36:30 1,521 9 0.6 135 205,335
09:36:00 1,520 8 0.53 1 1,520
09:35:40 1,521 9 0.6 9 13,689
09:35:20 1,521 9 0.6 77 117,117
09:35:10 1,522 10 0.66 1 1,522
09:34:50 1,525 13 0.86 85 129,625
09:34:40 1,525 13 0.86 6 9,150
09:34:10 1,525 13 0.86 912 1,385,160
09:34:00 1,526 14 0.93 13 19,755
09:33:50 1,525 13 0.86 1 1,525
09:33:40 1,518 6 0.4 120 182,174
09:33:30 1,525 13 0.86 101 154,010
09:32:30 1,518 6 0.4 169 256,542
09:32:20 1,518 6 0.4 36 54,648
09:32:10 1,518 6 0.4 105 159,390
09:31:50 1,518 6 0.4 1,480 2,246,640
09:31:30 1,518 6 0.4 70 106,191
09:31:20 1,515 3 0.2 2 3,030
09:31:10 1,515 3 0.2 75 113,625
09:31:00 1,515 3 0.2 510 772,975
09:30:40 1,518 6 0.4 175 265,650
09:29:40 1,518 6 0.4 100 151,800
09:29:10 1,517 5 0.33 1 1,517
09:29:00 1,516 4 0.26 19 28,804
09:28:50 1,516 4 0.26 2 3,033
09:28:40 1,518 6 0.4 102 154,836
09:28:30 1,518 6 0.4 1 1,518
09:28:00 1,518 6 0.4 100 151,800
09:27:50 1,518 6 0.4 1 1,518
09:27:30 1,523 11 0.73 97 147,719
09:27:20 1,518 6 0.4 136 206,452
09:27:10 1,519 7 0.46 1 1,519
09:26:40 1,519 7 0.46 1 1,519
09:26:30 1,522 10 0.66 125 190,250
09:26:00 1,519 7 0.46 70 106,331
09:25:30 1,519 7 0.46 38 57,830
09:25:20 1,520 8 0.53 490 744,800
09:24:10 1,520 8 0.53 9 13,680
09:24:00 1,525 13 0.86 62 94,550
09:23:30 1,525 13 0.86 100 152,426
09:23:00 1,525 13 0.86 215 327,820
09:22:20 1,520 8 0.53 100 152,000
09:22:10 1,520 8 0.53 91 138,320
09:21:40 1,515 3 0.2 200 303,001
09:21:30 1,515 3 0.2 102 154,530
09:21:20 1,519 7 0.46 9,575 14,539,317
09:21:10 1,515 3 0.2 1 1,515
09:21:00 1,515 3 0.2 155 234,825
09:20:10 1,518 6 0.4 100 151,800
09:19:50 1,518 6 0.4 117 177,606
09:19:00 1,518 6 0.4 1 1,518
09:18:50 1,518 6 0.4 133 201,873
09:18:10 1,518 6 0.4 68 103,223
09:18:00 1,516 4 0.26 505 765,580
09:17:30 1,518 6 0.4 121 183,596
09:17:20 1,514 2 0.13 1 1,514
09:16:40 1,519 7 0.46 500 759,421
09:16:30 1,519 7 0.46 158 239,900
09:15:10 1,519 7 0.46 1 1,519
09:15:00 1,513 1 0.07 30 45,390
09:14:20 1,510 2 0.13 5,001 7,553,375
09:13:40 1,512 0 0 779 1,177,860
09:13:30 1,516 4 0.26 466 706,471
09:13:20 1,520 8 0.53 35 53,200
09:12:30 1,520 8 0.53 15 22,800
09:12:20 1,529 17 1.12 2,001 3,059,253
09:11:00 1,529 17 1.12 5 7,633
09:10:40 1,520 8 0.53 517 785,840
09:10:30 1,523 11 0.73 1 1,523
09:10:20 1,521 9 0.6 241 366,358
09:09:30 1,520 8 0.53 1,011 1,536,720
09:09:20 1,521 9 0.6 9 13,689
09:09:10 1,521 9 0.6 1 1,521
09:08:30 1,520 8 0.53 132 200,640
09:07:50 1,530 18 1.19 14 21,420
09:07:30 1,531 19 1.26 8 12,248
09:07:20 1,515 3 0.2 951 1,440,765
09:07:10 1,502 10 0.66 300 450,667
09:07:00 1,502 10 0.66 820 1,232,404
09:06:30 1,502 10 0.66 300 450,739
09:06:10 1,501 11 0.73 1,450 2,189,161
09:06:00 1,516 4 0.26 50 75,800
09:05:40 1,516 4 0.26 1 1,516
09:05:30 1,515 3 0.2 3,467 5,255,711
09:05:10 1,516 4 0.26 2 3,033
09:04:50 1,515 3 0.2 1,000 1,515,364
09:04:10 1,538 26 1.72 1 1,538
09:03:10 1,538 26 1.72 81 122,773
09:02:40 1,515 3 0.2 500 757,500
09:02:30 1,515 3 0.2 277 419,655
09:02:20 1,515 3 0.2 74 112,110
09:02:00 1,513 1 0.07 2,012 3,050,350
09:01:40 1,517 5 0.33 1,054 1,604,935
09:01:30 1,524 12 0.79 372 567,155
09:00:40 1,559 47 3.11 1,295 2,020,187
09:00:00 1,512 0 0 0 0

하단의 표를 좌우로 스크롤 하세요