Investment Information

Investment Information Stock Information

Stock Information

1,449

  • Net change

    -30

  • Fluctuations (%)

    2.11 %

  • Market price (won)

    1,445

  • High price (won)

    1,466

  • Low price (won))

    1,410

  • Volume (share)

    107,764
KOSPI

Last price

1,419

Offer (won)

1,454

Upper limit price (won)

1,844

Bid (won)

1,449

Lower limit price (won)

994

52-week high (won)

2,585

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)

75,254

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
449 1,463
644 1,462
50 1,460
2,530 1,455
1,933 1,454
1,449 223
1,445 232
1,444 616
1,443 101
1,442 361
5,606 Total residuals 1,533
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
15:30:00 1,449 30 2.11 2,681 3,884,769
15:20:00 1,449 30 2.11 25 36,185
15:19:30 1,447 28 1.97 289 418,160
15:18:00 1,447 28 1.97 68 98,396
15:17:50 1,447 28 1.97 21 30,327
15:17:00 1,444 25 1.76 500 722,000
15:16:20 1,444 25 1.76 50 72,200
15:16:00 1,444 25 1.76 50 72,200
15:15:30 1,444 25 1.76 13 18,772
15:15:10 1,444 25 1.76 329 475,076
15:14:50 1,449 30 2.11 25 36,225
15:14:10 1,447 28 1.97 500 723,500
15:13:40 1,447 28 1.97 622 900,534
15:13:10 1,448 29 2.04 239 346,072
15:11:40 1,449 30 2.11 500 724,500
15:11:30 1,449 30 2.11 50 72,450
15:11:00 1,449 30 2.11 100 144,900
15:10:30 1,449 30 2.11 615 891,135
15:08:30 1,453 34 2.4 348 505,644
15:06:40 1,450 31 2.18 965 1,399,250
15:03:40 1,450 31 2.18 1 1,450
15:03:20 1,449 30 2.11 6 8,694
15:02:20 1,449 30 2.11 831 1,204,945
15:01:20 1,454 35 2.47 5 7,270
15:01:00 1,455 36 2.54 5 7,275
15:00:40 1,455 36 2.54 4 5,820
15:00:00 1,455 36 2.54 46 66,906
14:59:30 1,454 35 2.47 10 14,540
14:57:40 1,455 36 2.54 52 75,660
14:55:50 1,455 36 2.54 88 128,040
14:55:20 1,455 36 2.54 400 581,944
14:55:00 1,454 35 2.47 243 352,926
14:53:10 1,451 32 2.26 2 2,902
14:51:10 1,454 35 2.47 1 1,454
14:49:30 1,454 35 2.47 1 1,454
14:46:30 1,448 29 2.04 100 144,800
14:44:50 1,448 29 2.04 5 7,240
14:38:50 1,448 29 2.04 2 2,896
14:38:10 1,455 36 2.54 2 2,910
14:37:30 1,455 36 2.54 2 2,909
14:35:40 1,448 29 2.04 1 1,448
14:35:20 1,449 30 2.11 24 34,776
14:35:10 1,450 31 2.18 244 353,800
14:34:50 1,451 32 2.26 20 29,020
14:34:40 1,452 33 2.33 499 725,408
14:31:50 1,454 35 2.47 358 520,532
14:31:40 1,453 34 2.4 525 762,825
14:31:20 1,454 35 2.47 404 587,416
14:30:00 1,454 35 2.47 2 2,908
14:28:50 1,454 35 2.47 494 718,276
14:28:20 1,455 36 2.54 252 366,660
14:27:40 1,460 41 2.89 91 132,780
14:27:30 1,455 36 2.54 216 314,280
14:26:30 1,455 36 2.54 219 318,645
14:24:10 1,455 36 2.54 2 2,910
14:22:30 1,462 43 3.03 1 1,462
14:22:20 1,462 43 3.03 1 1,462
14:21:40 1,455 36 2.54 500 727,500
14:21:20 1,455 36 2.54 500 727,500
14:20:40 1,462 43 3.03 69 100,878
14:20:30 1,462 43 3.03 3,010 4,382,862
14:19:50 1,463 44 3.1 50 73,150
14:19:30 1,463 44 3.1 1 1,463
14:18:10 1,464 45 3.17 100 146,400
14:17:40 1,464 45 3.17 455 666,120
14:16:10 1,464 45 3.17 124 181,536
14:15:40 1,464 45 3.17 715 1,046,760
14:15:30 1,464 45 3.17 1,062 1,554,768
14:15:20 1,463 44 3.1 736 1,076,768
14:13:50 1,460 41 2.89 1 1,460
14:13:40 1,460 41 2.89 174 253,840
14:13:10 1,460 41 2.89 925 1,350,500
14:12:30 1,463 44 3.1 919 1,341,824
14:10:40 1,457 38 2.68 82 119,474
14:10:30 1,458 39 2.75 7 10,206
14:07:10 1,458 39 2.75 89 129,762
14:05:30 1,459 40 2.82 1,332 1,944,908
14:03:10 1,464 45 3.17 90 131,760
14:02:30 1,464 45 3.17 5,104 7,454,834
14:02:20 1,459 40 2.82 995 1,451,705
14:02:10 1,459 40 2.82 2 2,918
14:02:00 1,458 39 2.75 3,879 5,647,746
14:01:40 1,452 33 2.33 132 191,622
13:59:20 1,450 31 2.18 58 84,100
13:59:10 1,450 31 2.18 942 1,365,900
13:58:30 1,450 31 2.18 38 55,100
13:58:00 1,450 31 2.18 913 1,323,850
13:57:30 1,450 31 2.18 743 1,077,316
13:57:20 1,449 30 2.11 300 434,700
13:54:10 1,449 30 2.11 122 176,778
13:51:30 1,448 29 2.04 150 217,196
13:47:00 1,445 26 1.83 465 672,072
13:45:10 1,448 29 2.04 40 57,920
13:43:50 1,447 28 1.97 267 386,349
13:42:40 1,447 28 1.97 36 52,092
13:41:50 1,446 27 1.9 50 72,300
13:40:40 1,448 29 2.04 50 72,400
13:40:20 1,448 29 2.04 30 43,440
13:40:00 1,448 29 2.04 33 47,760
13:36:20 1,445 26 1.83 1,388 2,005,662
13:31:40 1,446 27 1.9 200 289,133
13:29:20 1,444 25 1.76 2 2,888
13:26:00 1,444 25 1.76 65 93,860
13:24:00 1,443 24 1.69 196 282,828
13:19:00 1,443 24 1.69 291 419,913
13:17:20 1,445 26 1.83 725 1,047,860
13:16:10 1,450 31 2.18 376 545,200
13:15:00 1,450 31 2.18 20 29,000
13:14:50 1,450 31 2.18 30 43,500
13:14:20 1,449 30 2.11 77 111,573
13:14:10 1,449 30 2.11 32 46,368
13:14:00 1,449 30 2.11 100 144,857
13:12:20 1,448 29 2.04 39 56,472
13:11:20 1,447 28 1.97 145 209,815
13:10:10 1,447 28 1.97 6 8,682
13:09:40 1,447 28 1.97 30 43,410
13:08:00 1,447 28 1.97 10 14,470
13:07:40 1,447 28 1.97 30 43,410
13:07:30 1,447 28 1.97 20 28,940
13:07:20 1,447 28 1.97 5 7,235
13:06:20 1,447 28 1.97 3 4,341
13:05:50 1,447 28 1.97 102 147,594
13:05:10 1,447 28 1.97 3 4,341
13:04:50 1,447 28 1.97 26 37,622
13:02:50 1,447 28 1.97 33 47,751
13:00:10 1,443 24 1.69 284 409,812
13:00:00 1,443 24 1.69 17 24,531
12:58:40 1,441 22 1.55 256 368,896
12:55:00 1,441 22 1.55 19 27,379
12:54:00 1,441 22 1.55 1 1,441
12:52:30 1,441 22 1.55 200 288,200
12:52:20 1,441 22 1.55 26 37,465
12:50:50 1,440 21 1.48 1 1,440
12:48:00 1,440 21 1.48 500 720,000
12:46:10 1,440 21 1.48 50 72,000
12:45:50 1,440 21 1.48 310 446,400
12:45:00 1,440 21 1.48 250 359,998
12:44:50 1,438 19 1.34 68 97,783
12:44:20 1,437 18 1.27 8 11,496
12:43:50 1,437 18 1.27 289 415,293
12:42:10 1,437 18 1.27 198 284,526
12:40:10 1,437 18 1.27 2 2,874
12:31:50 1,437 18 1.27 200 287,400
12:31:20 1,437 18 1.27 1 1,437
12:17:40 1,431 12 0.85 6 8,586
12:17:20 1,431 12 0.85 5 7,155
12:17:10 1,431 12 0.85 10 14,340
12:16:10 1,432 13 0.92 692 990,944
12:14:30 1,433 14 0.99 442 633,386
12:12:40 1,439 20 1.41 22 31,658
12:10:00 1,439 20 1.41 10 14,390
12:09:40 1,439 20 1.41 3 4,317
12:09:10 1,439 20 1.41 22 31,658
12:07:20 1,439 20 1.41 29 41,731
12:05:10 1,439 20 1.41 10 14,390
12:04:30 1,439 20 1.41 28 40,292
12:03:10 1,439 20 1.41 23 33,097
12:02:00 1,439 20 1.41 35 50,365
12:00:00 1,439 20 1.41 17 24,463
11:59:00 1,439 20 1.41 133 191,275
11:58:00 1,433 14 0.99 42 60,391
11:57:00 1,438 19 1.34 24 34,512
11:54:50 1,437 18 1.27 1 1,437
11:54:00 1,437 18 1.27 1 1,437
11:53:30 1,433 14 0.99 697 998,801
11:48:30 1,432 13 0.92 365 522,680
11:45:30 1,436 17 1.2 5 7,180
11:44:30 1,439 20 1.41 6 8,634
11:43:20 1,439 20 1.41 3 4,317
11:39:10 1,439 20 1.41 3 4,317
11:37:30 1,439 20 1.41 1 1,439
11:30:00 1,432 13 0.92 88 126,016
11:27:00 1,432 13 0.92 66 94,512
11:21:50 1,437 18 1.27 50 71,850
11:20:20 1,437 18 1.27 100 143,700
11:18:30 1,434 15 1.06 11 15,774
11:16:40 1,431 12 0.85 5 7,155
11:15:40 1,438 19 1.34 2 2,876
11:15:30 1,438 19 1.34 6 8,628
11:15:20 1,438 19 1.34 6 8,628
11:15:10 1,438 19 1.34 6 8,628
11:15:00 1,438 19 1.34 6 8,628
11:14:50 1,438 19 1.34 6 8,628
11:14:40 1,438 19 1.34 4 5,752
11:12:10 1,432 13 0.92 91 130,312
11:11:10 1,440 21 1.48 3 4,320
11:09:00 1,441 22 1.55 25 35,833
11:08:40 1,433 14 0.99 10 14,330
11:08:30 1,433 14 0.99 2 2,876
11:08:10 1,433 14 0.99 1 1,433
11:07:20 1,443 24 1.69 1 1,443
11:07:10 1,433 14 0.99 18 25,794
11:07:00 1,434 15 1.06 61 87,474
11:03:10 1,439 20 1.41 250 359,620
11:02:10 1,440 21 1.48 184 264,960
11:01:00 1,446 27 1.9 1 1,446
10:57:10 1,441 22 1.55 1 1,441
10:57:00 1,441 22 1.55 1 1,441
10:55:20 1,447 28 1.97 1 1,447
10:55:10 1,446 27 1.9 345 498,870
10:54:50 1,446 27 1.9 1 1,446
10:50:20 1,441 22 1.55 1,210 1,743,610
10:47:10 1,441 22 1.55 140 202,050
10:46:50 1,446 27 1.9 2 2,892
10:46:40 1,446 27 1.9 144 208,348
10:45:00 1,448 29 2.04 460 666,414
10:44:40 1,450 31 2.18 1,292 1,873,400
10:43:20 1,450 31 2.18 500 725,000
10:43:00 1,450 31 2.18 410 594,500
10:41:20 1,456 37 2.61 3 4,368
10:40:10 1,450 31 2.18 1,480 2,146,055
10:34:30 1,456 37 2.61 9 13,104
10:33:50 1,459 40 2.82 1,000 1,457,397
10:32:20 1,450 31 2.18 111 161,016
10:32:10 1,454 35 2.47 52 75,608
10:31:20 1,457 38 2.68 20 29,140
10:29:10 1,457 38 2.68 741 1,079,637
10:28:10 1,454 35 2.47 2 2,908
10:26:30 1,457 38 2.68 7 10,199
10:23:50 1,454 35 2.47 151 219,554
10:23:10 1,451 32 2.26 1,049 1,522,099
10:18:30 1,451 32 2.26 1,000 1,451,008
10:17:30 1,457 38 2.68 189 275,373
10:17:20 1,456 37 2.61 500 728,000
10:17:10 1,455 36 2.54 303 440,865
10:16:20 1,455 36 2.54 121 176,055
10:16:10 1,455 36 2.54 84 122,220
10:15:50 1,451 32 2.26 1,000 1,451,000
10:15:10 1,455 36 2.54 6 8,730
10:14:40 1,455 36 2.54 15 21,825
10:14:20 1,456 37 2.61 2 2,910
10:14:10 1,452 33 2.33 1,000 1,452,000
10:13:40 1,451 32 2.26 45 65,295
10:13:30 1,452 33 2.33 104 151,008
10:11:40 1,452 33 2.33 1,000 1,452,000
10:09:20 1,452 33 2.33 21 30,492
10:05:50 1,452 33 2.33 121 175,662
10:05:20 1,450 31 2.18 53 76,850
10:05:10 1,450 31 2.18 1 1,450
10:03:50 1,450 31 2.18 506 733,700
10:03:40 1,459 40 2.82 614 895,826
10:02:40 1,459 40 2.82 100 145,900
10:02:10 1,459 40 2.82 442 644,875
10:01:50 1,460 41 2.89 80 116,770
10:01:10 1,456 37 2.61 105 152,880
10:00:50 1,466 47 3.31 1 1,466
10:00:10 1,461 42 2.96 2,311 3,375,261
10:00:00 1,464 45 3.17 1,156 1,692,384
09:59:50 1,466 47 3.31 9 13,194
09:59:40 1,464 45 3.17 1,562 2,286,766
09:59:20 1,466 47 3.31 1 1,466
09:59:10 1,464 45 3.17 7 10,242
09:59:00 1,462 43 3.03 101 147,661
09:58:30 1,461 42 2.96 37 54,023
09:58:20 1,460 41 2.89 5,176 7,548,848
09:57:50 1,456 37 2.61 448 652,288
09:57:40 1,454 35 2.47 1,377 2,003,456
09:57:30 1,453 34 2.4 479 695,987
09:57:10 1,453 34 2.4 494 717,308
09:56:10 1,452 33 2.33 10 14,520
09:56:00 1,452 33 2.33 13 18,876
09:55:50 1,452 33 2.33 10 14,520
09:55:40 1,452 33 2.33 1 1,452
09:55:30 1,452 33 2.33 1 1,452
09:55:10 1,452 33 2.33 8 11,616
09:54:50 1,452 33 2.33 10 14,519
09:54:20 1,450 31 2.18 454 658,096
09:53:50 1,449 30 2.11 54 78,140
09:53:40 1,443 24 1.69 100 144,300
09:52:30 1,443 24 1.69 1 1,443
09:52:00 1,444 25 1.76 1,000 1,444,000
09:51:20 1,445 26 1.83 330 476,850
09:51:00 1,445 26 1.83 176 254,320
09:50:50 1,445 26 1.83 62 89,590
09:49:50 1,444 25 1.76 3,000 4,331,731
09:49:40 1,442 23 1.62 1 1,442
09:48:30 1,443 24 1.69 7 10,101
09:48:20 1,443 24 1.69 3 4,326
09:45:50 1,443 24 1.69 699 1,008,657
09:39:50 1,443 24 1.69 1 1,443
09:37:40 1,437 18 1.27 19 27,303
09:36:40 1,437 18 1.27 50 71,850
09:35:50 1,443 24 1.69 298 430,014
09:33:40 1,443 24 1.69 1,000 1,443,000
09:33:10 1,443 24 1.69 1 1,443
09:32:50 1,437 18 1.27 6 8,622
09:32:10 1,440 21 1.48 1,210 1,740,700
09:30:50 1,443 24 1.69 1 1,443
09:30:00 1,438 19 1.34 554 796,652
09:29:20 1,444 25 1.76 1 1,444
09:29:10 1,442 23 1.62 6 8,652
09:29:00 1,437 18 1.27 3 4,311
09:28:40 1,443 24 1.69 3,000 4,322,750
09:28:10 1,437 18 1.27 712 1,023,131
09:25:20 1,436 17 1.2 53 76,106
09:24:00 1,431 12 0.85 10 14,310
09:22:40 1,430 11 0.78 5 7,150
09:22:10 1,437 18 1.27 1 1,437
09:21:50 1,430 11 0.78 70 100,100
09:21:10 1,433 14 0.99 100 143,300
09:20:50 1,433 14 0.99 1,176 1,685,032
09:20:40 1,431 12 0.85 2,243 3,207,733
09:18:20 1,430 11 0.78 120 171,600
09:15:30 1,421 2 0.14 1 1,421
09:14:50 1,431 12 0.85 1,500 2,146,500
09:14:30 1,431 12 0.85 76 108,756
09:14:10 1,422 3 0.21 1 1,422
09:13:30 1,432 13 0.92 1 1,432
09:13:10 1,423 4 0.28 2 2,848
09:13:00 1,433 14 0.99 1 1,433
09:12:30 1,430 11 0.78 919 1,314,170
09:11:40 1,430 11 0.78 1,000 1,429,901
09:11:30 1,424 5 0.35 117 166,608
09:11:10 1,424 5 0.35 441 628,424
09:11:00 1,425 6 0.42 148 210,950
09:10:40 1,428 9 0.63 600 856,800
09:09:50 1,428 9 0.63 136 194,130
09:09:10 1,425 6 0.42 3 4,275
09:08:40 1,425 6 0.42 22 31,350
09:08:30 1,424 5 0.35 399 568,176
09:05:10 1,426 7 0.49 3 4,278
09:05:00 1,426 7 0.49 96 136,896
09:04:50 1,410 9 0.63 1,101 1,552,430
09:04:20 1,428 9 0.63 154 217,302
09:04:10 1,410 9 0.63 16 22,560
09:03:50 1,430 11 0.78 1 1,430
09:03:40 1,411 8 0.56 976 1,377,849
09:03:30 1,416 3 0.21 3 4,248
09:02:50 1,416 3 0.21 3,206 4,547,213
09:02:40 1,419 0 0 758 1,076,841
09:01:50 1,443 24 1.69 1 1,443
09:01:10 1,421 2 0.14 85 122,052
09:00:50 1,444 25 1.76 7 9,970
09:00:30 1,419 0 0 993 1,412,367
09:00:00 1,419 0 0 0 0

하단의 표를 좌우로 스크롤 하세요