Investment Information

Investment Information Stock Information

Stock Information

1,285

  • Net change

    8

  • Fluctuations (%)

    0.62 %

  • Market price (won)

    1,275

  • High price (won)

    1,299

  • Low price (won))

    1,250

  • Volume (share)

    213,109
KOSPI

Last price

1,293

Offer (won)

1,286

Upper limit price (won)

1,680

Bid (won)

1,285

Lower limit price (won)

906

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)

66,737

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
130 1,301
774 1,300
809 1,299
213 1,290
525 1,286
1,285 2,400
1,284 144
1,283 86
1,282 101
1,281 151
2,451 Total residuals 2,882
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
15:30:00 1,285 8 0.62 1,963 2,522,455
15:19:40 1,299 6 0.46 600 778,893
15:12:50 1,299 6 0.46 1 1,299
15:12:40 1,298 5 0.39 3,026 3,927,748
15:12:00 1,298 5 0.39 853 1,107,194
15:11:20 1,298 5 0.39 1 1,298
15:11:10 1,296 3 0.23 3 3,887
15:10:30 1,293 0 0 1 1,293
15:09:30 1,299 6 0.46 3,850 5,000,258
15:09:20 1,295 2 0.15 266 344,470
15:08:40 1,295 2 0.15 147 190,365
15:08:30 1,295 2 0.15 364 471,380
15:07:40 1,299 6 0.46 1 1,299
15:07:30 1,299 6 0.46 146 189,654
15:07:10 1,299 6 0.46 4,584 5,945,946
15:06:50 1,297 4 0.31 4 5,188
15:06:40 1,297 4 0.31 493 638,929
15:06:30 1,296 3 0.23 268 347,328
15:06:20 1,296 3 0.23 1 1,296
15:06:10 1,294 1 0.08 18 23,292
15:06:00 1,294 1 0.08 482 623,708
15:05:30 1,296 3 0.23 390 505,440
15:05:10 1,296 3 0.23 555 717,780
15:04:10 1,296 3 0.23 475 615,550
15:03:40 1,295 2 0.15 3,948 5,112,660
15:03:20 1,295 2 0.15 333 431,235
15:02:20 1,296 3 0.23 280 362,880
15:01:50 1,296 3 0.23 318 412,128
15:01:40 1,295 2 0.15 3 3,885
15:01:20 1,295 2 0.15 30 38,850
15:00:50 1,295 2 0.15 70 90,650
14:59:50 1,295 2 0.15 1 1,295
14:59:40 1,296 3 0.23 1 1,296
14:59:30 1,296 3 0.23 526 681,696
14:59:20 1,295 2 0.15 39 50,505
14:59:10 1,290 3 0.23 45 58,050
14:58:50 1,290 3 0.23 1 1,290
14:58:20 1,290 3 0.23 10 12,900
14:57:30 1,290 3 0.23 55 70,950
14:54:50 1,290 3 0.23 510 657,400
14:53:10 1,290 3 0.23 41 52,890
14:50:30 1,290 3 0.23 490 632,100
14:49:10 1,295 2 0.15 1 1,295
14:48:00 1,290 3 0.23 11 14,190
14:47:10 1,290 3 0.23 500 645,002
14:46:30 1,290 3 0.23 3 3,870
14:46:20 1,296 3 0.23 344 445,814
14:45:40 1,296 3 0.23 230 298,080
14:45:00 1,296 3 0.23 183 237,118
14:44:50 1,295 2 0.15 3,976 5,148,890
14:43:20 1,295 2 0.15 61 78,995
14:42:20 1,295 2 0.15 161 208,475
14:41:00 1,294 1 0.08 1,494 1,933,236
14:40:20 1,294 1 0.08 1 1,294
14:36:10 1,294 1 0.08 2,122 2,744,708
14:34:10 1,290 3 0.23 17 21,930
14:34:00 1,290 3 0.23 235 303,150
14:29:50 1,292 1 0.08 1 1,292
14:27:00 1,286 7 0.54 363 467,332
14:25:10 1,291 2 0.15 10 12,910
14:24:50 1,291 2 0.15 477 615,807
14:23:50 1,293 0 0 817 1,056,381
14:23:30 1,292 1 0.08 330 426,360
14:23:20 1,291 2 0.15 46 59,386
14:22:20 1,291 2 0.15 655 845,605
14:20:50 1,291 2 0.15 1,606 2,073,346
14:20:30 1,288 5 0.39 43 55,384
14:18:50 1,288 5 0.39 2,855 3,677,240
14:16:50 1,291 2 0.15 8 10,328
14:16:40 1,289 4 0.31 780 1,005,420
14:15:20 1,285 8 0.62 384 494,872
14:15:10 1,289 4 0.31 8 10,312
14:11:50 1,285 8 0.62 16 20,560
14:11:10 1,285 8 0.62 320 411,200
14:09:50 1,284 9 0.7 250 321,000
14:09:30 1,285 8 0.62 3,000 3,855,195
14:08:20 1,292 1 0.08 110 142,120
14:07:10 1,292 1 0.08 204 263,568
14:06:30 1,292 1 0.08 254 328,158
14:05:20 1,290 3 0.23 250 322,500
14:02:40 1,292 1 0.08 1 1,292
14:02:30 1,285 8 0.62 289 371,365
14:00:50 1,285 8 0.62 211 271,135
14:00:20 1,285 8 0.62 1 1,285
14:00:00 1,285 8 0.62 500 642,687
13:59:30 1,292 1 0.08 1 1,292
13:59:00 1,287 6 0.46 500 643,500
13:57:50 1,288 5 0.39 455 586,040
13:57:40 1,292 1 0.08 1 1,292
13:57:20 1,291 2 0.15 100 129,100
13:56:00 1,291 2 0.15 2,833 3,657,403
13:49:10 1,291 2 0.15 5 6,455
13:48:20 1,291 2 0.15 1 1,291
13:48:00 1,290 3 0.23 146 188,340
13:47:50 1,290 3 0.23 1 1,290
13:46:30 1,286 7 0.54 3 3,858
13:46:00 1,285 8 0.62 3,574 4,594,681
13:45:10 1,291 2 0.15 1 1,291
13:45:00 1,291 2 0.15 35 45,185
13:44:40 1,291 2 0.15 610 787,510
13:42:10 1,289 4 0.31 240 309,469
13:40:40 1,291 2 0.15 1,672 2,158,552
13:40:10 1,290 3 0.23 2,362 3,046,980
13:39:50 1,289 4 0.31 91 117,299
13:39:10 1,289 4 0.31 9 11,601
13:39:00 1,289 4 0.31 1 1,289
13:38:40 1,289 4 0.31 47 60,583
13:38:10 1,289 4 0.31 824 1,062,136
13:38:00 1,288 5 0.39 2,000 2,576,000
13:36:10 1,288 5 0.39 1 1,288
13:32:50 1,285 8 0.62 968 1,243,880
13:30:00 1,285 8 0.62 565 726,025
13:28:40 1,285 8 0.62 1,000 1,285,000
13:28:10 1,285 8 0.62 1,554 1,992,231
13:27:00 1,285 8 0.62 1,002 1,287,570
13:26:50 1,289 4 0.31 2,534 3,263,990
13:26:20 1,288 5 0.39 213 274,344
13:25:20 1,288 5 0.39 1 1,288
13:24:30 1,281 12 0.93 500 640,500
13:23:10 1,288 5 0.39 50 64,400
13:22:10 1,288 5 0.39 176 226,688
13:21:20 1,288 5 0.39 164 211,152
13:19:10 1,287 6 0.46 1 1,287
13:18:30 1,281 12 0.93 354 453,640
13:18:20 1,288 5 0.39 135 173,813
13:16:30 1,288 5 0.39 174 224,045
13:15:30 1,282 11 0.85 1,190 1,525,580
13:14:50 1,281 12 0.93 1,000 1,281,000
13:13:50 1,281 12 0.93 1,157 1,481,117
13:12:20 1,281 12 0.93 137 175,428
13:10:30 1,280 13 1.01 137 175,360
13:09:50 1,280 13 1.01 1 1,280
13:09:40 1,280 13 1.01 675 863,500
13:09:10 1,280 13 1.01 1 1,280
13:09:00 1,279 14 1.08 1 1,279
13:08:40 1,279 14 1.08 500 639,500
13:08:30 1,276 17 1.31 9 11,484
13:08:10 1,279 14 1.08 1 1,279
13:07:40 1,279 14 1.08 499 638,221
13:06:50 1,279 14 1.08 1 1,279
13:06:20 1,280 13 1.01 11 14,080
13:04:00 1,279 14 1.08 3,000 3,837,000
13:03:10 1,277 16 1.24 2,477 3,163,129
13:02:40 1,278 15 1.16 510 651,790
13:01:50 1,279 14 1.08 1 1,279
13:01:30 1,279 14 1.08 151 193,129
13:01:20 1,279 14 1.08 1 1,279
13:00:30 1,279 14 1.08 206 263,474
12:59:50 1,279 14 1.08 169 216,151
12:59:40 1,283 10 0.77 1 1,283
12:59:30 1,279 14 1.08 1,831 2,341,849
12:58:30 1,279 14 1.08 1 1,279
12:58:10 1,279 14 1.08 168 214,872
12:57:40 1,279 14 1.08 2,000 2,558,000
12:57:10 1,279 14 1.08 2,000 2,558,000
12:56:40 1,283 10 0.77 1 1,283
12:56:30 1,279 14 1.08 1,119 1,431,205
12:56:10 1,283 10 0.77 1 1,283
12:56:00 1,278 15 1.16 600 766,912
12:55:40 1,287 6 0.46 152 195,624
12:54:30 1,287 6 0.46 168 216,216
12:52:30 1,287 6 0.46 148 190,476
12:51:50 1,287 6 0.46 16 20,592
12:49:50 1,287 6 0.46 1 1,287
12:48:30 1,277 16 1.24 1,000 1,277,184
12:47:10 1,287 6 0.46 1 1,287
12:46:10 1,279 14 1.08 360 460,440
12:45:40 1,287 6 0.46 393 505,791
12:44:20 1,287 6 0.46 180 231,660
12:43:50 1,287 6 0.46 232 298,517
12:43:00 1,286 7 0.54 134 172,324
12:42:10 1,286 7 0.54 155 199,330
12:42:00 1,286 7 0.54 14 17,991
12:41:20 1,285 8 0.62 1 1,285
12:41:00 1,284 9 0.7 14 17,976
12:39:40 1,284 9 0.7 1,010 1,296,840
12:38:40 1,284 9 0.7 1 1,284
12:35:10 1,280 13 1.01 313 400,640
12:31:20 1,281 12 0.93 548 702,399
12:31:00 1,284 9 0.7 35 44,940
12:28:10 1,280 13 1.01 407 520,960
12:26:00 1,274 19 1.47 396 504,695
12:24:10 1,283 10 0.77 1,032 1,324,056
12:24:00 1,283 10 0.77 21 26,943
12:21:00 1,283 10 0.77 1 1,283
12:19:00 1,283 10 0.77 1 1,283
12:18:40 1,282 11 0.85 1 1,282
12:18:20 1,282 11 0.85 1,700 2,179,400
12:18:10 1,281 12 0.93 700 896,700
12:17:50 1,281 12 0.93 2 2,561
12:13:20 1,279 14 1.08 600 767,400
12:12:00 1,279 14 1.08 100 127,900
12:11:10 1,279 14 1.08 35 44,645
12:08:10 1,279 14 1.08 1 1,279
12:06:00 1,280 13 1.01 1 1,280
12:04:00 1,273 20 1.55 84 106,932
12:02:10 1,280 13 1.01 2 2,560
12:01:40 1,280 13 1.01 5 6,400
11:58:20 1,280 13 1.01 1 1,280
11:57:00 1,273 20 1.55 79 100,569
11:53:30 1,273 20 1.55 1 1,273
11:52:50 1,274 19 1.47 5 6,370
11:52:00 1,274 19 1.47 2,750 3,503,502
11:50:10 1,274 19 1.47 2,000 2,549,197
11:46:20 1,275 18 1.39 1 1,275
11:42:30 1,280 13 1.01 81 103,680
11:40:30 1,280 13 1.01 13 16,640
11:40:10 1,280 13 1.01 1 1,280
11:39:00 1,279 14 1.08 800 1,023,184
11:32:30 1,279 14 1.08 1,064 1,356,856
11:30:40 1,275 18 1.39 453 577,575
11:29:20 1,280 13 1.01 11 14,080
11:27:10 1,281 12 0.93 1 1,281
11:24:50 1,281 12 0.93 1 1,281
11:24:40 1,273 20 1.55 3 3,819
11:22:50 1,273 20 1.55 13 16,549
11:20:20 1,279 14 1.08 95 121,505
11:19:20 1,279 14 1.08 617 789,031
11:15:40 1,270 23 1.78 562 716,382
11:14:50 1,277 16 1.24 1,000 1,277,474
11:12:50 1,279 14 1.08 300 383,700
11:12:10 1,279 14 1.08 700 895,300
11:11:10 1,279 14 1.08 1,000 1,279,000
11:10:40 1,280 13 1.01 997 1,276,160
11:10:20 1,279 14 1.08 810 1,035,990
11:09:40 1,279 14 1.08 302 386,258
11:09:30 1,280 13 1.01 3 3,840
11:09:10 1,281 12 0.93 338 432,978
11:08:50 1,279 14 1.08 230 294,170
11:08:40 1,281 12 0.93 164 210,084
11:08:30 1,281 12 0.93 434 555,954
11:08:10 1,282 11 0.85 10 12,820
11:06:20 1,282 11 0.85 1 1,282
11:05:20 1,279 14 1.08 1 1,279
11:04:30 1,280 13 1.01 1,388 1,776,640
11:03:20 1,280 13 1.01 101 129,080
11:03:10 1,278 15 1.16 10 12,780
11:01:20 1,280 13 1.01 1,000 1,280,000
11:00:50 1,282 11 0.85 50 64,100
10:59:10 1,282 11 0.85 1,310 1,677,420
10:57:40 1,280 13 1.01 501 641,278
10:57:30 1,278 15 1.16 1 1,278
10:56:50 1,278 15 1.16 200 255,600
10:56:30 1,278 15 1.16 100 127,800
10:56:20 1,278 15 1.16 270 345,060
10:54:40 1,278 15 1.16 1,123 1,435,195
10:53:20 1,280 13 1.01 30 38,400
10:52:40 1,280 13 1.01 93 119,040
10:52:30 1,280 13 1.01 5 6,400
10:52:20 1,278 15 1.16 713 911,724
10:51:40 1,283 10 0.77 1 1,283
10:51:00 1,279 14 1.08 1 1,279
10:47:30 1,285 8 0.62 25 32,073
10:45:20 1,281 12 0.93 189 242,109
10:44:10 1,281 12 0.93 2 2,562
10:42:50 1,278 15 1.16 1 1,278
10:42:40 1,281 12 0.93 1 1,281
10:42:10 1,279 14 1.08 752 961,808
10:42:00 1,279 14 1.08 2 2,558
10:40:30 1,281 12 0.93 1 1,281
10:39:00 1,280 13 1.01 100 128,000
10:38:00 1,280 13 1.01 686 878,080
10:36:40 1,280 13 1.01 1 1,280
10:36:20 1,277 16 1.24 1 1,277
10:35:50 1,280 13 1.01 1 1,280
10:35:10 1,280 13 1.01 1 1,280
10:35:00 1,278 15 1.16 1 1,278
10:34:40 1,280 13 1.01 2 2,560
10:34:30 1,277 16 1.24 1 1,277
10:34:20 1,277 16 1.24 1 1,277
10:33:40 1,280 13 1.01 105 134,199
10:33:00 1,278 15 1.16 1 1,278
10:32:40 1,277 16 1.24 1,491 1,904,007
10:32:10 1,277 16 1.24 870 1,110,522
10:31:40 1,266 27 2.09 3,560 4,514,614
10:28:50 1,277 16 1.24 1 1,277
10:28:10 1,277 16 1.24 1 1,277
10:27:40 1,277 16 1.24 1 1,277
10:23:40 1,277 16 1.24 2 2,554
10:23:20 1,277 16 1.24 19 24,263
10:22:10 1,277 16 1.24 1 1,277
10:21:50 1,276 17 1.31 1,724 2,198,101
10:21:40 1,274 19 1.47 93 118,482
10:21:30 1,273 20 1.55 306 389,538
10:21:20 1,273 20 1.55 1 1,273
10:20:20 1,267 26 2.01 878 1,112,426
10:17:10 1,267 26 2.01 1 1,267
10:17:00 1,273 20 1.55 1 1,273
10:15:20 1,267 26 2.01 204 258,468
10:14:20 1,273 20 1.55 5 6,365
10:14:10 1,273 20 1.55 5 6,365
10:11:50 1,274 19 1.47 6 7,644
10:10:20 1,274 19 1.47 1 1,274
10:08:40 1,274 19 1.47 1 1,274
10:08:30 1,273 20 1.55 1,003 1,276,317
10:07:50 1,271 22 1.7 671 852,841
10:07:10 1,271 22 1.7 10 12,710
10:05:20 1,271 22 1.7 2 2,542
10:05:00 1,269 24 1.86 624 791,856
10:04:50 1,265 28 2.17 108 136,669
10:04:30 1,270 23 1.78 3,581 4,547,546
10:03:50 1,270 23 1.78 15 19,050
10:03:30 1,270 23 1.78 585 742,950
10:03:10 1,269 24 1.86 586 743,634
10:01:10 1,269 24 1.86 1 1,269
09:58:00 1,263 30 2.32 21 26,523
09:57:40 1,263 30 2.32 690 871,917
09:57:20 1,266 27 2.09 45 56,970
09:55:10 1,266 27 2.09 10 12,660
09:54:30 1,269 24 1.86 10 12,690
09:54:10 1,269 24 1.86 50 63,450
09:53:30 1,269 24 1.86 10 12,682
09:53:10 1,268 25 1.93 16 20,288
09:53:00 1,265 28 2.17 43 54,395
09:52:10 1,265 28 2.17 50 63,250
09:51:40 1,265 28 2.17 10 12,650
09:50:50 1,264 29 2.24 11 13,904
09:48:50 1,265 28 2.17 100 126,500
09:48:10 1,263 30 2.32 55 69,465
09:48:00 1,263 30 2.32 30 37,890
09:47:50 1,263 30 2.32 50 63,150
09:47:40 1,265 28 2.17 797 1,008,205
09:47:20 1,265 28 2.17 2,703 3,419,295
09:45:40 1,265 28 2.17 11 13,919
09:45:10 1,265 28 2.17 120 151,800
09:44:40 1,265 28 2.17 880 1,113,200
09:44:30 1,260 33 2.55 695 875,700
09:43:20 1,259 34 2.63 861 1,083,999
09:42:50 1,259 34 2.63 337 424,283
09:42:30 1,259 34 2.63 800 1,007,200
09:42:00 1,255 38 2.94 607 761,785
09:41:40 1,252 41 3.17 1,879 2,359,878
09:41:10 1,261 32 2.47 1,000 1,261,000
09:40:50 1,261 32 2.47 1,000 1,261,000
09:40:00 1,261 32 2.47 924 1,165,164
09:37:20 1,261 32 2.47 515 649,415
09:36:50 1,262 31 2.4 1,104 1,393,248
09:36:00 1,262 31 2.4 38 47,956
09:35:00 1,265 28 2.17 276 349,140
09:33:20 1,269 24 1.86 1 1,269
09:31:00 1,265 28 2.17 789 998,085
09:30:40 1,262 31 2.4 22 27,764
09:30:30 1,262 31 2.4 438 552,515
09:30:10 1,261 32 2.47 430 542,231
09:29:50 1,261 32 2.47 299 377,039
09:28:40 1,261 32 2.47 1,349 1,699,741
09:28:30 1,260 33 2.55 2 2,520
09:28:10 1,260 33 2.55 2 2,520
09:28:00 1,260 33 2.55 2 2,520
09:27:50 1,260 33 2.55 2 2,520
09:27:20 1,260 33 2.55 1 1,260
09:26:50 1,259 34 2.63 1,187 1,494,433
09:26:20 1,258 35 2.71 2 2,516
09:26:10 1,258 35 2.71 2 2,516
09:25:30 1,258 35 2.71 1 1,258
09:24:50 1,259 34 2.63 1 1,259
09:24:20 1,259 34 2.63 1 1,259
09:24:10 1,259 34 2.63 4 5,036
09:23:20 1,259 34 2.63 1,002 1,260,518
09:22:00 1,258 35 2.71 18 22,644
09:21:50 1,258 35 2.71 77 96,866
09:21:30 1,258 35 2.71 77 96,866
09:21:00 1,258 35 2.71 30 37,740
09:20:50 1,258 35 2.71 4 5,032
09:20:40 1,250 43 3.33 88 110,070
09:19:50 1,250 43 3.33 6,654 8,317,725
09:19:20 1,256 37 2.86 530 665,266
09:19:10 1,255 38 2.94 1 1,255
09:19:00 1,250 43 3.33 5,000 6,256,908
09:18:40 1,257 36 2.78 6,356 7,956,904
09:18:30 1,260 33 2.55 961 1,210,360
09:18:20 1,260 33 2.55 2,246 2,817,201
09:17:50 1,259 34 2.63 500 629,500
09:17:00 1,259 34 2.63 728 916,552
09:16:40 1,259 34 2.63 100 125,817
09:16:00 1,258 35 2.71 15 18,870
09:15:40 1,258 35 2.71 2 2,516
09:15:10 1,258 35 2.71 100 125,800
09:14:20 1,258 35 2.71 157 197,506
09:14:10 1,258 35 2.71 100 125,800
09:14:00 1,253 40 3.09 100 125,310
09:13:30 1,254 39 3.02 156 195,624
09:13:20 1,257 36 2.78 100 125,700
09:13:10 1,253 40 3.09 4,654 5,844,257
09:12:40 1,258 35 2.71 1,077 1,354,968
09:12:30 1,260 33 2.55 212 267,121
09:12:20 1,262 31 2.4 1,511 1,906,892
09:11:50 1,265 28 2.17 10 12,650
09:11:40 1,265 28 2.17 1 1,265
09:11:20 1,262 31 2.4 1 1,262
09:11:00 1,262 31 2.4 1 1,262
09:10:40 1,262 31 2.4 8 10,096
09:10:10 1,262 31 2.4 2 2,524
09:08:40 1,262 31 2.4 675 853,205
09:08:20 1,265 28 2.17 4 5,060
09:08:10 1,270 23 1.78 861 1,093,470
09:08:00 1,270 23 1.78 15 19,050
09:07:40 1,270 23 1.78 4 5,080
09:07:20 1,261 32 2.47 2,305 2,906,675
09:07:10 1,263 30 2.32 127 160,401
09:06:40 1,262 31 2.4 70 88,340
09:06:30 1,262 31 2.4 9 11,358
09:06:20 1,262 31 2.4 40 50,480
09:06:10 1,262 31 2.4 1 1,262
09:05:30 1,262 31 2.4 497 627,214
09:04:30 1,255 38 2.94 1,095 1,374,620
09:04:20 1,262 31 2.4 3 3,786
09:03:50 1,257 36 2.78 944 1,186,608
09:03:40 1,254 39 3.02 115 144,378
09:03:30 1,263 30 2.32 1 1,263
09:03:20 1,263 30 2.32 3,398 4,268,131
09:03:00 1,260 33 2.55 2,327 2,931,997
09:02:50 1,258 35 2.71 100 125,800
09:02:40 1,260 33 2.55 957 1,205,820
09:02:30 1,260 33 2.55 370 467,199
09:02:20 1,262 31 2.4 9 11,358
09:01:50 1,262 31 2.4 2,006 2,532,984
09:01:20 1,265 28 2.17 1 1,265
09:01:10 1,265 28 2.17 3 3,795
09:00:50 1,265 28 2.17 266 336,490
09:00:40 1,275 18 1.39 801 1,021,275
09:00:00 1,293 0 0 0 0

하단의 표를 좌우로 스크롤 하세요