Investment Information

Investment Information Stock Information

Stock Information

1,450

  • Net change

    42

  • Fluctuations (%)

    2.82 %

  • Market price (won)

    1,490

  • High price (won)

    1,509

  • Low price (won))

    1,438

  • Volume (share)

    142,236
KOSPI

Last price

1,492

Offer (won)

1,450

Upper limit price (won)

1,939

Bid (won)

1,447

Lower limit price (won)

1,045

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)

77,968

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
4 1,471
1 1,469
10 1,468
833 1,456
3 1,450
1,447 248
1,446 575
1,445 2,318
1,444 76
1,443 41
851 Total residuals 3,258
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
14:19:40 1,450 42 2.82 6 8,700
14:18:20 1,450 42 2.82 146 211,700
14:18:10 1,450 42 2.82 6 8,700
14:18:00 1,449 43 2.88 92 133,308
14:17:50 1,449 43 2.88 22 31,878
14:17:20 1,449 43 2.88 40 57,960
14:16:30 1,449 43 2.88 10 14,490
14:09:10 1,449 43 2.88 3 4,347
14:08:50 1,449 43 2.88 116 168,190
14:08:20 1,449 43 2.88 322 466,532
14:08:10 1,448 44 2.95 83 120,184
14:07:40 1,448 44 2.95 85 123,080
14:07:20 1,448 44 2.95 319 461,912
14:05:20 1,445 47 3.15 1,684 2,433,380
14:05:00 1,445 47 3.15 260 375,700
14:04:30 1,443 49 3.28 8 11,548
14:04:20 1,445 47 3.15 389 562,105
14:04:00 1,445 47 3.15 12 17,340
14:03:50 1,445 47 3.15 2 2,890
14:03:40 1,444 48 3.22 4 5,776
14:03:10 1,445 47 3.15 2 2,890
14:02:40 1,447 45 3.02 50 72,350
14:02:30 1,447 45 3.02 2 2,894
14:02:20 1,447 45 3.02 400 578,800
14:01:50 1,447 45 3.02 1,002 1,448,894
14:01:30 1,448 44 2.95 50 72,400
14:00:30 1,448 44 2.95 419 606,112
14:00:20 1,447 45 3.02 548 792,708
14:00:10 1,442 50 3.35 633 913,762
13:59:20 1,444 48 3.22 1,000 1,444,417
13:59:00 1,446 46 3.08 67 97,013
13:55:50 1,453 39 2.61 33 47,949
13:53:50 1,444 48 3.22 200 288,800
13:53:30 1,452 40 2.68 16 23,232
13:53:20 1,452 40 2.68 300 435,600
13:53:00 1,453 39 2.61 200 290,600
13:52:50 1,455 37 2.48 5 7,275
13:52:40 1,455 37 2.48 16 23,280
13:52:20 1,454 38 2.55 309 449,088
13:52:00 1,454 38 2.55 250 363,500
13:51:40 1,454 38 2.55 200 290,800
13:51:30 1,454 38 2.55 300 436,200
13:51:20 1,448 44 2.95 5,642 8,169,616
13:51:10 1,454 38 2.55 61 88,694
13:48:10 1,448 44 2.95 379 548,792
13:47:30 1,438 54 3.62 3,273 4,711,135
13:47:10 1,438 54 3.62 7,678 11,075,254
13:47:00 1,456 36 2.41 288 419,331
13:46:10 1,457 35 2.35 20 29,140
13:45:10 1,457 35 2.35 2 2,914
13:43:50 1,457 35 2.35 1 1,457
13:43:20 1,457 35 2.35 784 1,142,288
13:42:50 1,457 35 2.35 279 406,503
13:42:00 1,457 35 2.35 3 4,371
13:41:50 1,457 35 2.35 1 1,457
13:40:20 1,457 35 2.35 6 8,742
13:40:00 1,457 35 2.35 100 145,700
13:39:40 1,457 35 2.35 2 2,914
13:37:40 1,457 35 2.35 148 215,636
13:37:30 1,458 34 2.28 14 20,412
13:37:10 1,457 35 2.35 7 10,199
13:36:40 1,457 35 2.35 1,067 1,554,619
13:35:00 1,458 34 2.28 3 4,374
13:34:00 1,457 35 2.35 20 29,140
13:33:40 1,458 34 2.28 28 40,824
13:33:10 1,458 34 2.28 253 368,874
13:31:30 1,457 35 2.35 756 1,100,804
13:31:20 1,457 35 2.35 311 453,127
13:30:40 1,458 34 2.28 100 145,800
13:30:20 1,458 34 2.28 50 72,900
13:29:50 1,458 34 2.28 2 2,917
13:28:30 1,460 32 2.14 1 1,460
13:28:10 1,460 32 2.14 367 535,820
13:27:30 1,460 32 2.14 338 493,480
13:27:10 1,460 32 2.14 1 1,460
13:25:40 1,464 28 1.88 49 71,736
13:24:00 1,464 28 1.88 30 43,920
13:21:00 1,464 28 1.88 5,701 8,340,622
13:20:50 1,463 29 1.94 3 4,389
13:20:00 1,451 41 2.75 2 2,902
13:19:30 1,451 41 2.75 93 134,943
13:19:20 1,451 41 2.75 124 179,924
13:19:10 1,450 42 2.82 20,000 29,003,788
13:19:00 1,459 33 2.21 27 39,253
13:17:20 1,459 33 2.21 10 14,590
13:17:10 1,459 33 2.21 53 77,327
13:16:30 1,459 33 2.21 1 1,459
13:16:10 1,459 33 2.21 10 14,590
13:15:50 1,459 33 2.21 4 5,836
13:15:40 1,459 33 2.21 2,201 3,204,444
13:15:10 1,460 32 2.14 2,800 4,090,943
13:13:20 1,464 28 1.88 845 1,237,106
13:12:10 1,465 27 1.81 16 23,440
13:08:10 1,464 28 1.88 1 1,464
13:04:30 1,464 28 1.88 523 765,675
13:02:50 1,464 28 1.88 328 480,192
13:02:40 1,465 27 1.81 364 533,260
13:02:10 1,466 26 1.74 356 521,896
12:59:20 1,466 26 1.74 209 306,394
12:57:30 1,467 25 1.68 252 369,684
12:55:50 1,468 24 1.61 1 1,468
12:55:20 1,468 24 1.61 6 8,808
12:54:50 1,467 25 1.68 360 528,120
12:54:30 1,467 25 1.68 103 151,101
12:54:10 1,467 25 1.68 2,596 3,809,370
12:53:10 1,471 21 1.41 221 324,881
12:52:10 1,471 21 1.41 146 214,796
12:51:40 1,472 20 1.34 39 57,408
12:48:40 1,474 18 1.21 10 14,740
12:47:10 1,474 18 1.21 16 23,584
12:45:20 1,474 18 1.21 17 25,058
12:43:50 1,474 18 1.21 1 1,474
12:41:20 1,474 18 1.21 386 568,964
12:38:00 1,474 18 1.21 500 737,000
12:37:50 1,474 18 1.21 20 29,480
12:37:00 1,474 18 1.21 4 5,896
12:33:00 1,473 19 1.27 2 2,947
12:32:10 1,474 18 1.21 757 1,115,818
12:31:50 1,474 18 1.21 203 299,222
12:31:40 1,474 18 1.21 1 1,474
12:29:20 1,474 18 1.21 694 1,021,963
12:28:50 1,471 21 1.41 11 16,181
12:25:10 1,470 22 1.47 699 1,027,531
12:25:00 1,472 20 1.34 1 1,472
12:24:00 1,473 19 1.27 100 147,300
12:23:20 1,473 19 1.27 8 11,784
12:22:10 1,473 19 1.27 1 1,473
12:19:00 1,473 19 1.27 1 1,473
12:18:10 1,473 19 1.27 200 294,600
12:16:50 1,469 23 1.54 42 61,698
12:16:40 1,468 24 1.61 747 1,096,596
12:16:30 1,469 23 1.54 7 10,283
12:16:10 1,469 23 1.54 563 827,285
12:14:50 1,470 22 1.47 249 366,050
12:14:30 1,471 21 1.41 292 429,532
12:14:20 1,472 20 1.34 200 294,400
12:13:30 1,471 21 1.41 167 245,657
12:13:20 1,471 21 1.41 30 44,131
12:13:10 1,473 19 1.27 1 1,473
12:12:10 1,473 19 1.27 5 7,370
12:12:00 1,475 17 1.14 6 8,850
12:07:20 1,475 17 1.14 1 1,475
12:07:10 1,478 14 0.94 6 8,868
12:06:10 1,478 14 0.94 3 4,432
12:05:40 1,477 15 1.01 2 2,954
12:05:30 1,477 15 1.01 18 26,585
12:03:30 1,477 15 1.01 3 4,431
12:03:00 1,477 15 1.01 1 1,477
12:02:30 1,476 16 1.07 4 5,904
12:02:20 1,476 16 1.07 2 2,952
12:01:40 1,476 16 1.07 2 2,952
12:01:10 1,476 16 1.07 1 1,476
12:01:00 1,477 15 1.01 1 1,477
11:59:50 1,477 15 1.01 3 4,431
11:58:50 1,473 19 1.27 2 2,946
11:58:40 1,472 20 1.34 23 33,856
11:57:40 1,473 19 1.27 3 4,419
11:57:10 1,473 19 1.27 1 1,473
11:57:00 1,473 19 1.27 1 1,473
11:56:20 1,474 18 1.21 22 32,433
11:56:00 1,474 18 1.21 2 2,952
11:55:40 1,478 14 0.94 9 13,302
11:55:30 1,478 14 0.94 2 2,955
11:54:30 1,474 18 1.21 515 759,110
11:53:30 1,474 18 1.21 105 154,770
11:52:30 1,474 18 1.21 13 19,162
11:51:50 1,474 18 1.21 22 32,428
11:51:40 1,474 18 1.21 784 1,155,616
11:50:40 1,473 19 1.27 249 367,120
11:48:00 1,475 17 1.14 157 231,575
11:45:30 1,475 17 1.14 257 379,075
11:44:30 1,476 16 1.07 339 500,026
11:43:50 1,474 18 1.21 157 231,418
11:43:20 1,474 18 1.21 11 16,214
11:42:30 1,474 18 1.21 14 20,636
11:39:30 1,475 17 1.14 6 8,850
11:38:40 1,475 17 1.14 5 7,375
11:36:20 1,475 17 1.14 1 1,475
11:35:30 1,475 17 1.14 17 25,075
11:35:20 1,474 18 1.21 68 100,232
11:33:40 1,474 18 1.21 642 946,859
11:26:50 1,478 14 0.94 4 5,909
11:23:30 1,479 13 0.87 1 1,479
11:17:10 1,479 13 0.87 62 91,698
11:16:20 1,479 13 0.87 1 1,479
11:14:10 1,475 17 1.14 306 450,264
11:14:00 1,469 23 1.54 3,998 5,873,062
11:13:50 1,471 21 1.41 867 1,274,493
11:13:40 1,476 16 1.07 1,621 2,382,876
11:12:40 1,476 16 1.07 1 1,476
11:12:30 1,471 21 1.41 378 556,038
11:12:20 1,472 20 1.34 277 407,622
11:12:10 1,471 21 1.41 155 228,005
11:11:50 1,470 22 1.47 1,528 2,246,160
11:11:30 1,470 22 1.47 5,523 8,120,713
11:11:10 1,482 10 0.67 3 4,446
11:09:20 1,482 10 0.67 2 2,964
11:09:10 1,482 10 0.67 1 1,482
11:08:40 1,470 22 1.47 6,425 9,461,173
11:08:20 1,482 10 0.67 14 20,748
11:08:00 1,482 10 0.67 4 5,928
11:06:50 1,482 10 0.67 481 712,842
11:06:40 1,482 10 0.67 2 2,964
11:05:50 1,482 10 0.67 1 1,482
11:05:30 1,482 10 0.67 3 4,446
11:05:20 1,482 10 0.67 94 139,308
11:04:30 1,482 10 0.67 6 8,892
11:02:30 1,482 10 0.67 2 2,964
10:56:10 1,481 11 0.74 28 41,468
10:53:30 1,481 11 0.74 1,610 2,384,410
10:52:20 1,481 11 0.74 1,500 2,221,500
10:50:40 1,478 14 0.94 50 73,900
10:50:00 1,481 11 0.74 27 39,939
10:49:40 1,478 14 0.94 500 739,300
10:48:50 1,481 11 0.74 13 19,253
10:48:30 1,481 11 0.74 488 722,728
10:45:00 1,481 11 0.74 1 1,481
10:44:50 1,481 11 0.74 1 1,481
10:42:00 1,481 11 0.74 1 1,481
10:35:00 1,481 11 0.74 3 4,443
10:34:50 1,481 11 0.74 12 17,769
10:34:20 1,478 14 0.94 489 722,254
10:33:30 1,475 17 1.14 605 892,375
10:32:00 1,473 19 1.27 62 91,326
10:30:40 1,473 19 1.27 500 736,500
10:30:30 1,473 19 1.27 10 14,730
10:29:20 1,472 20 1.34 527 775,744
10:28:40 1,472 20 1.34 43 63,296
10:26:50 1,472 20 1.34 1 1,472
10:22:30 1,472 20 1.34 2 2,945
10:21:20 1,472 20 1.34 541 796,352
10:20:30 1,477 15 1.01 6 8,859
10:18:00 1,477 15 1.01 1 1,477
10:17:50 1,477 15 1.01 50 73,850
10:16:00 1,477 15 1.01 65 96,005
10:14:00 1,477 15 1.01 503 742,931
10:12:40 1,477 15 1.01 1 1,477
10:12:00 1,477 15 1.01 5 7,385
10:10:30 1,477 15 1.01 50 73,850
10:10:10 1,477 15 1.01 2 2,954
10:10:00 1,477 15 1.01 50 73,850
10:06:30 1,477 15 1.01 1 1,477
10:05:20 1,477 15 1.01 1 1,477
10:02:40 1,469 23 1.54 519 762,411
10:01:10 1,469 23 1.54 5 7,345
09:56:50 1,467 25 1.68 176 258,262
09:56:20 1,477 15 1.01 1 1,477
09:55:40 1,477 15 1.01 42 62,034
09:55:30 1,477 15 1.01 10 14,770
09:54:50 1,477 15 1.01 1 1,477
09:54:40 1,477 15 1.01 1 1,477
09:54:30 1,477 15 1.01 2 2,954
09:54:20 1,477 15 1.01 20 29,540
09:54:10 1,477 15 1.01 1,054 1,548,887
09:53:50 1,479 13 0.87 265 390,124
09:53:30 1,475 17 1.14 12 17,744
09:53:20 1,475 17 1.14 2 2,950
09:53:10 1,475 17 1.14 8 11,804
09:53:00 1,479 13 0.87 2 2,958
09:52:30 1,475 17 1.14 11 16,231
09:52:20 1,473 19 1.27 160 235,680
09:51:50 1,475 17 1.14 211 311,024
09:51:30 1,474 18 1.21 116 170,874
09:51:10 1,474 18 1.21 99 145,926
09:51:00 1,476 16 1.07 80 118,080
09:50:50 1,476 16 1.07 120 177,120
09:50:30 1,476 16 1.07 869 1,281,798
09:49:50 1,477 15 1.01 7 10,339
09:49:30 1,477 15 1.01 12 17,724
09:49:00 1,476 16 1.07 1,010 1,491,490
09:48:50 1,479 13 0.87 114 168,606
09:48:40 1,479 13 0.87 19 28,101
09:48:30 1,480 12 0.8 1 1,480
09:48:10 1,480 12 0.8 3 4,440
09:47:50 1,480 12 0.8 1 1,480
09:47:30 1,479 13 0.87 73 107,967
09:47:20 1,479 13 0.87 17 25,143
09:46:10 1,478 14 0.94 35 51,730
09:45:40 1,477 15 1.01 1 1,477
09:45:30 1,478 14 0.94 1,005 1,485,734
09:45:20 1,480 12 0.8 20 29,600
09:45:10 1,480 12 0.8 281 415,880
09:44:40 1,480 12 0.8 4 5,920
09:43:50 1,480 12 0.8 110 162,800
09:43:30 1,480 12 0.8 30 44,400
09:43:20 1,480 12 0.8 110 162,800
09:43:00 1,480 12 0.8 20 29,600
09:42:50 1,480 12 0.8 23 34,040
09:42:30 1,480 12 0.8 11 16,280
09:42:20 1,480 12 0.8 1,343 1,987,992
09:42:10 1,483 9 0.6 10 14,830
09:42:00 1,483 9 0.6 10 14,830
09:41:50 1,482 10 0.67 962 1,425,684
09:41:40 1,483 9 0.6 1,182 1,752,937
09:41:30 1,483 9 0.6 415 615,445
09:40:40 1,483 9 0.6 2 2,966
09:39:20 1,482 10 0.67 100 148,200
09:38:50 1,482 10 0.67 508 752,856
09:38:20 1,482 10 0.67 10 14,820
09:38:00 1,482 10 0.67 215 318,630
09:37:50 1,482 10 0.67 1 1,482
09:35:40 1,482 10 0.67 7 10,374
09:34:50 1,481 11 0.74 299 443,290
09:33:10 1,481 11 0.74 4 5,945
09:33:00 1,481 11 0.74 4 5,927
09:32:50 1,484 8 0.54 18 26,712
09:32:10 1,490 2 0.13 1 1,490
09:32:00 1,490 2 0.13 20 29,800
09:31:30 1,490 2 0.13 71 105,728
09:30:30 1,480 12 0.8 13 19,240
09:29:10 1,480 12 0.8 45 66,600
09:28:20 1,479 13 0.87 136 201,144
09:28:10 1,480 12 0.8 2,089 3,091,870
09:28:00 1,481 11 0.74 1,704 2,527,656
09:27:10 1,490 2 0.13 50 74,500
09:27:00 1,490 2 0.13 1 1,490
09:26:20 1,490 2 0.13 1 1,490
09:26:10 1,488 4 0.27 16 23,808
09:25:50 1,486 6 0.4 3 4,458
09:25:30 1,486 6 0.4 129 191,585
09:25:10 1,486 6 0.4 20 29,720
09:24:40 1,486 6 0.4 4 5,944
09:24:30 1,486 6 0.4 18 26,749
09:24:20 1,487 5 0.34 20 29,740
09:23:30 1,488 4 0.27 2,166 3,223,017
09:23:20 1,490 2 0.13 110 163,900
09:23:00 1,490 2 0.13 100 149,000
09:20:30 1,494 2 0.13 1 1,494
09:20:20 1,493 1 0.07 1 1,493
09:20:00 1,494 2 0.13 7 10,458
09:19:10 1,494 2 0.13 5 7,469
09:19:00 1,488 4 0.27 8 11,904
09:16:50 1,494 2 0.13 4 5,973
09:16:40 1,493 1 0.07 3 4,477
09:16:20 1,492 0 0 1 1,492
09:16:10 1,488 4 0.27 4 5,952
09:15:10 1,487 5 0.34 8 11,889
09:14:30 1,486 6 0.4 2 2,972
09:14:20 1,486 6 0.4 8 11,881
09:14:00 1,484 8 0.54 141 209,244
09:13:00 1,484 8 0.54 6 8,904
09:12:50 1,484 8 0.54 25 37,100
09:12:40 1,485 7 0.47 1,040 1,546,395
09:12:30 1,490 2 0.13 1 1,490
09:10:50 1,496 4 0.27 2 2,992
09:10:30 1,496 4 0.27 1 1,496
09:10:20 1,496 4 0.27 4 5,982
09:10:10 1,495 3 0.2 2 2,989
09:10:00 1,491 1 0.07 1,526 2,273,741
09:09:50 1,490 2 0.13 246 366,540
09:09:40 1,490 2 0.13 1 1,490
09:09:30 1,490 2 0.13 200 297,988
09:09:10 1,487 5 0.34 665 990,844
09:08:50 1,490 2 0.13 475 707,750
09:08:30 1,487 5 0.34 4 5,948
09:08:00 1,487 5 0.34 1 1,487
09:07:50 1,486 6 0.4 2 2,973
09:07:30 1,487 5 0.34 2 2,975
09:06:30 1,490 2 0.13 50 74,500
09:06:10 1,487 5 0.34 8 11,904
09:05:50 1,490 2 0.13 1 1,490
09:05:40 1,488 4 0.27 2 2,977
09:05:20 1,490 2 0.13 1 1,490
09:05:10 1,486 6 0.4 4 5,952
09:05:00 1,488 4 0.27 2 2,976
09:04:30 1,486 6 0.4 1 1,486
09:04:00 1,486 6 0.4 500 743,520
09:03:50 1,496 4 0.27 1 1,496
09:03:30 1,488 4 0.27 40 59,520
09:03:10 1,484 8 0.54 24 35,612
09:03:00 1,481 11 0.74 135 199,787
09:02:40 1,479 13 0.87 136 201,131
09:02:30 1,478 14 0.94 5,049 7,480,068
09:02:20 1,483 9 0.6 124 184,066
09:02:10 1,486 6 0.4 1 1,486
09:01:30 1,506 14 0.94 1 1,506
09:01:20 1,492 0 0 124 185,025
09:01:10 1,493 1 0.07 491 733,063
09:01:00 1,492 0 0 78 116,309
09:00:50 1,492 0 0 4,450 6,634,956
09:00:40 1,487 5 0.34 52 77,548
09:00:30 1,490 2 0.13 71 105,790
09:00:00 1,492 0 0 0 0

하단의 표를 좌우로 스크롤 하세요