Investment Information

Investment Information Stock Information

Stock Information

1,130

  • Net change

    61

  • Fluctuations (%)

    5.12 %

  • Market price (won)

    1,200

  • High price (won)

    1,204

  • Low price (won))

    1,105

  • Volume (share)

    296,632
KOSPI

Last price

1,191

Offer (won)

1,130

Upper limit price (won)

1,548

Bid (won)

1,129

Lower limit price (won)

834

52-week high (won)

3,645

Par value (won)

500

52-week low (won)

1,105

PER

0.00

Volume of listed shares number (share)

51,935,125

Market capitalization (million won)

58,687

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
5 1,135
10 1,134
161 1,133
237 1,132
821 1,130
1,129 821
1,128 121
1,127 4,015
1,126 143
1,125 60
1,234 Total residuals 5,160
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
15:30:00 1,130 61 5.12 2,729 3,083,770
15:19:40 1,130 61 5.12 5 5,650
15:19:10 1,130 61 5.12 10 11,300
15:18:30 1,129 62 5.21 2 2,258
15:18:00 1,129 62 5.21 6 6,774
15:17:50 1,129 62 5.21 88 99,356
15:17:40 1,129 62 5.21 337 380,473
15:16:00 1,129 62 5.21 1 1,129
15:15:30 1,130 61 5.12 3 3,390
15:15:20 1,130 61 5.12 42 47,460
15:15:10 1,129 62 5.21 100 112,900
15:14:40 1,129 62 5.21 64 72,256
15:11:30 1,129 62 5.21 256 289,024
15:10:50 1,129 62 5.21 258 291,283
15:09:40 1,129 62 5.21 1,087 1,227,223
15:09:20 1,129 62 5.21 84 94,836
15:08:50 1,129 62 5.21 6,087 6,872,223
15:06:40 1,130 61 5.12 266 300,580
15:04:50 1,129 62 5.21 157 177,256
15:04:40 1,129 62 5.21 154 173,866
15:04:20 1,129 62 5.21 45 50,805
15:04:10 1,129 62 5.21 300 338,700
15:03:50 1,127 64 5.37 1 1,127
15:02:40 1,126 65 5.46 36 40,536
15:02:10 1,126 65 5.46 18 20,268
15:01:50 1,126 65 5.46 9 10,134
15:01:40 1,126 65 5.46 2 2,252
15:01:30 1,126 65 5.46 3 3,378
14:59:10 1,125 66 5.54 70 78,750
14:57:50 1,125 66 5.54 24 27,000
14:56:30 1,123 68 5.71 1,357 1,523,911
14:56:10 1,123 68 5.71 91 102,193
14:56:00 1,123 68 5.71 53 59,519
14:55:30 1,123 68 5.71 971 1,090,433
14:55:10 1,124 67 5.63 1 1,124
14:54:20 1,129 62 5.21 5 5,645
14:51:50 1,131 60 5.04 1 1,131
14:50:20 1,123 68 5.71 449 504,227
14:50:00 1,123 68 5.71 1,072 1,203,856
14:48:30 1,123 68 5.71 225 252,783
14:47:30 1,124 67 5.63 204 229,296
14:46:00 1,132 59 4.95 1 1,132
14:44:50 1,130 61 5.12 3,577 4,042,332
14:43:50 1,128 63 5.29 1,500 1,692,000
14:42:30 1,128 63 5.29 953 1,074,993
14:39:40 1,128 63 5.29 3 3,384
14:39:00 1,122 69 5.79 404 453,290
14:34:20 1,122 69 5.79 600 674,724
14:33:40 1,126 65 5.46 119 133,994
14:33:30 1,123 68 5.71 559 628,257
14:32:10 1,126 65 5.46 1 1,126
14:29:10 1,127 64 5.37 304 342,608
14:28:40 1,127 64 5.37 1,000 1,126,994
14:28:20 1,126 65 5.46 100 112,600
14:27:40 1,122 69 5.79 196 219,912
14:26:30 1,121 70 5.88 400 448,400
14:25:50 1,121 70 5.88 20 22,424
14:24:10 1,122 69 5.79 1,000 1,122,001
14:22:40 1,126 65 5.46 300 337,800
14:18:40 1,128 63 5.29 596 668,718
14:18:30 1,122 69 5.79 100 112,200
14:17:30 1,122 69 5.79 1,000 1,122,114
14:15:20 1,129 62 5.21 1,767 1,994,131
14:14:30 1,129 62 5.21 1 1,129
14:14:10 1,122 69 5.79 1,535 1,723,582
14:12:20 1,129 62 5.21 1 1,129
14:08:20 1,123 68 5.71 1,082 1,215,102
14:02:30 1,130 61 5.12 1 1,130
14:01:40 1,130 61 5.12 10 11,300
13:59:40 1,123 68 5.71 1,627 1,829,105
13:59:10 1,127 64 5.37 200 225,400
13:58:30 1,130 61 5.12 3 3,390
13:55:50 1,130 61 5.12 160 180,800
13:52:20 1,130 61 5.12 100 113,000
13:49:50 1,130 61 5.12 10 11,300
13:44:20 1,131 60 5.04 110 124,400
13:42:40 1,128 63 5.29 31 34,968
13:41:20 1,128 63 5.29 5 5,640
13:39:20 1,124 67 5.63 268 301,232
13:36:50 1,124 67 5.63 291 327,084
13:35:20 1,124 67 5.63 768 863,232
13:34:20 1,123 68 5.71 6,000 6,747,331
13:34:00 1,132 59 4.95 10 11,320
13:33:40 1,128 63 5.29 20 22,560
13:33:10 1,127 64 5.37 10,000 11,271,511
13:33:00 1,132 59 4.95 10 11,320
13:32:40 1,132 59 4.95 7 7,924
13:29:10 1,132 59 4.95 13 14,716
13:28:50 1,130 61 5.12 1,875 2,118,750
13:27:40 1,130 61 5.12 2 2,260
13:27:30 1,130 61 5.12 10 11,300
13:27:10 1,127 64 5.37 648 731,319
13:27:00 1,128 63 5.29 428 482,784
13:26:00 1,130 61 5.12 10 11,300
13:24:30 1,129 62 5.21 62 69,998
13:20:50 1,134 57 4.79 10 11,340
13:15:40 1,133 58 4.87 36 40,788
13:12:10 1,134 57 4.79 60 67,990
13:11:20 1,133 58 4.87 2 2,266
13:10:50 1,133 58 4.87 1 1,133
13:09:40 1,133 58 4.87 2 2,266
13:05:20 1,129 62 5.21 65 73,385
13:05:00 1,128 63 5.29 1,000 1,128,845
12:57:00 1,139 52 4.37 10 11,378
12:56:00 1,131 60 5.04 2,579 2,914,268
12:55:10 1,129 62 5.21 20 22,580
12:53:50 1,127 64 5.37 3 3,383
12:48:40 1,130 61 5.12 1,340 1,513,486
12:46:20 1,129 62 5.21 1 1,129
12:46:10 1,127 64 5.37 3 3,381
12:45:30 1,129 62 5.21 22 24,838
12:45:00 1,129 62 5.21 448 505,792
12:44:50 1,129 62 5.21 100 112,900
12:44:30 1,129 62 5.21 5 5,645
12:39:20 1,127 64 5.37 16 18,035
12:38:40 1,129 62 5.21 782 883,657
12:34:20 1,125 66 5.54 5,000 5,628,730
12:31:40 1,137 54 4.53 22 25,014
12:21:20 1,138 53 4.45 5 5,690
12:19:30 1,138 53 4.45 30 34,140
12:15:20 1,132 59 4.95 170 192,700
12:13:20 1,135 56 4.7 3,084 3,500,355
12:13:00 1,136 55 4.62 29 32,944
12:12:30 1,137 54 4.53 27 30,707
12:10:20 1,139 52 4.37 3 3,417
12:09:10 1,139 52 4.37 4 4,556
12:08:40 1,138 53 4.45 15 17,070
12:08:20 1,139 52 4.37 1 1,139
12:08:00 1,139 52 4.37 2,882 3,282,761
11:59:20 1,145 46 3.86 1 1,145
11:57:50 1,141 50 4.2 500 570,502
11:57:30 1,142 49 4.11 3 3,426
11:53:10 1,145 46 3.86 5 5,725
11:52:30 1,147 44 3.69 1 1,147
11:52:10 1,142 49 4.11 500 571,000
11:51:30 1,142 49 4.11 514 586,988
11:50:20 1,146 45 3.78 187 214,302
11:46:10 1,146 45 3.78 1 1,146
11:45:10 1,143 48 4.03 10 11,430
11:41:20 1,141 50 4.2 5 5,710
11:39:00 1,147 44 3.69 4 4,588
11:38:40 1,147 44 3.69 8 9,176
11:37:40 1,147 44 3.69 10 11,470
11:36:40 1,146 45 3.78 53 60,478
11:36:20 1,142 49 4.11 6 6,852
11:33:50 1,149 42 3.53 2,660 3,055,888
11:33:40 1,147 44 3.69 2 2,289
11:33:10 1,147 44 3.69 200 229,400
11:26:10 1,147 44 3.69 1 1,147
11:23:30 1,141 50 4.2 1 1,141
11:19:40 1,147 44 3.69 10 11,470
11:15:50 1,148 43 3.61 100 114,752
11:15:20 1,147 44 3.69 358 410,626
11:15:00 1,147 44 3.69 1 1,147
11:14:20 1,139 52 4.37 1,710 1,948,068
11:12:30 1,149 42 3.53 500 574,460
11:11:00 1,148 43 3.61 210 241,080
11:06:50 1,149 42 3.53 1,000 1,148,088
11:06:00 1,146 45 3.78 1 1,146
11:03:10 1,140 51 4.28 250 285,302
11:00:40 1,147 44 3.69 1 1,147
10:57:00 1,147 44 3.69 6 6,882
10:56:50 1,147 44 3.69 20 22,940
10:54:00 1,147 44 3.69 3 3,441
10:53:50 1,147 44 3.69 500 573,500
10:53:20 1,147 44 3.69 10 11,470
10:52:10 1,147 44 3.69 1 1,147
10:50:20 1,140 51 4.28 1,604 1,829,506
10:50:10 1,143 48 4.03 197 225,171
10:49:30 1,143 48 4.03 6 6,858
10:49:20 1,143 48 4.03 241 275,463
10:47:30 1,143 48 4.03 5 5,715
10:46:50 1,141 50 4.2 60 68,480
10:45:50 1,147 44 3.69 3 3,441
10:43:20 1,141 50 4.2 100 114,100
10:43:10 1,142 49 4.11 500 571,000
10:42:40 1,142 49 4.11 1,404 1,603,368
10:42:30 1,143 48 4.03 101 115,443
10:38:50 1,142 49 4.11 31 35,420
10:36:50 1,143 48 4.03 45 51,435
10:36:10 1,142 49 4.11 81 92,624
10:36:00 1,149 42 3.53 10 11,490
10:34:20 1,150 41 3.44 1,101 1,265,645
10:32:50 1,150 41 3.44 500 575,000
10:31:40 1,150 41 3.44 500 575,000
10:30:10 1,150 41 3.44 1 1,150
10:30:00 1,150 41 3.44 1,709 1,965,067
10:29:20 1,149 42 3.53 9 10,341
10:29:10 1,149 42 3.53 8 9,192
10:29:00 1,143 48 4.03 121 138,303
10:28:00 1,150 41 3.44 1 1,150
10:27:50 1,150 41 3.44 3 3,450
10:27:20 1,150 41 3.44 2 2,300
10:24:20 1,146 45 3.78 495 566,833
10:23:20 1,145 46 3.86 60 68,750
10:23:00 1,149 42 3.53 38 43,662
10:22:50 1,149 42 3.53 8 9,192
10:22:20 1,149 42 3.53 3 3,447
10:21:50 1,141 50 4.2 100 114,100
10:17:30 1,140 51 4.28 21 23,900
10:17:00 1,140 51 4.28 1,719 1,969,109
10:16:50 1,151 40 3.36 1 1,151
10:16:40 1,151 40 3.36 1 1,151
10:16:30 1,150 41 3.44 3,010 3,442,185
10:16:20 1,137 54 4.53 9 10,233
10:15:40 1,137 54 4.53 1 1,137
10:14:20 1,134 57 4.79 250 283,500
10:14:10 1,137 54 4.53 10 11,370
10:13:10 1,137 54 4.53 400 454,800
10:12:40 1,137 54 4.53 1,000 1,137,000
10:11:50 1,136 55 4.62 614 697,504
10:11:40 1,136 55 4.62 1 1,136
10:10:20 1,136 55 4.62 20 22,700
10:10:10 1,133 58 4.87 578 654,874
10:10:00 1,132 59 4.95 35 39,599
10:09:50 1,126 65 5.46 2 2,252
10:05:30 1,132 59 4.95 1 1,132
10:04:40 1,126 65 5.46 278 312,608
10:04:20 1,124 67 5.63 821 922,804
10:04:00 1,124 67 5.63 130 145,999
10:02:50 1,123 68 5.71 1,671 1,874,857
10:01:40 1,122 69 5.79 1 1,122
10:01:10 1,122 69 5.79 1 1,122
10:01:00 1,110 81 6.8 3,000 3,331,781
10:00:50 1,126 65 5.46 1 1,126
10:00:30 1,115 76 6.38 5,000 5,575,108
10:00:20 1,126 65 5.46 30 33,780
10:00:10 1,114 77 6.47 1,000 1,114,000
10:00:00 1,126 65 5.46 1,001 1,116,998
09:59:50 1,124 67 5.63 146 164,104
09:59:20 1,124 67 5.63 3,388 3,800,047
09:58:40 1,121 70 5.88 8 8,968
09:58:30 1,121 70 5.88 77 86,317
09:58:00 1,121 70 5.88 3,001 3,332,503
09:57:50 1,123 68 5.71 221 248,183
09:57:40 1,122 69 5.79 1,433 1,607,826
09:57:30 1,115 76 6.38 3,012 3,344,966
09:57:10 1,117 74 6.21 14 15,638
09:57:00 1,117 74 6.21 7,390 8,206,084
09:56:50 1,115 76 6.38 1,500 1,672,500
09:56:30 1,115 76 6.38 1,203 1,341,420
09:56:00 1,111 80 6.72 3,000 3,348,923
09:55:40 1,118 73 6.13 1,420 1,597,296
09:55:30 1,118 73 6.13 3,000 3,360,236
09:55:20 1,120 71 5.96 470 526,415
09:54:40 1,122 69 5.79 15,010 16,879,275
09:54:10 1,133 58 4.87 15 16,995
09:53:10 1,130 61 5.12 1,249 1,411,662
09:52:10 1,132 59 4.95 200 226,400
09:50:40 1,132 59 4.95 371 419,972
09:50:30 1,132 59 4.95 2 2,264
09:50:00 1,132 59 4.95 16 18,112
09:49:50 1,132 59 4.95 22 24,904
09:49:10 1,124 67 5.63 7,203 8,134,550
09:48:50 1,134 57 4.79 1 1,134
09:48:40 1,134 57 4.79 30 34,020
09:48:30 1,137 54 4.53 10 11,370
09:48:20 1,138 53 4.45 1 1,138
09:47:50 1,138 53 4.45 25 28,450
09:47:40 1,138 53 4.45 3 3,414
09:47:30 1,132 59 4.95 31,126 35,281,637
09:47:20 1,147 44 3.69 1 1,147
09:46:00 1,139 52 4.37 2,767 3,154,942
09:45:30 1,146 45 3.78 5 5,730
09:45:20 1,146 45 3.78 13 14,874
09:44:20 1,143 48 4.03 1 1,143
09:43:00 1,146 45 3.78 871 998,166
09:42:50 1,146 45 3.78 178 203,992
09:42:00 1,146 45 3.78 500 573,000
09:41:40 1,146 45 3.78 5 5,730
09:41:10 1,150 41 3.44 10 11,500
09:40:40 1,150 41 3.44 14 16,100
09:40:20 1,150 41 3.44 1 1,150
09:39:40 1,140 51 4.28 330 376,200
09:39:30 1,140 51 4.28 5 5,703
09:38:50 1,140 51 4.28 450 513,000
09:38:10 1,154 37 3.11 10 11,540
09:38:00 1,136 55 4.62 9,261 10,563,918
09:37:30 1,155 36 3.02 5 5,775
09:37:10 1,149 42 3.53 2 2,298
09:36:30 1,142 49 4.11 441 503,744
09:36:20 1,141 50 4.2 10,097 11,583,200
09:36:00 1,152 39 3.27 1,300 1,499,728
09:35:50 1,155 36 3.02 167 192,885
09:34:40 1,156 35 2.94 1 1,156
09:33:50 1,156 35 2.94 10 11,560
09:32:50 1,156 35 2.94 237 273,976
09:32:20 1,160 31 2.6 1 1,160
09:31:00 1,160 31 2.6 200 232,000
09:30:20 1,160 31 2.6 13 15,080
09:30:10 1,160 31 2.6 8 9,280
09:29:50 1,160 31 2.6 1 1,160
09:28:30 1,155 36 3.02 5 5,775
09:27:00 1,160 31 2.6 300 348,000
09:26:50 1,162 29 2.43 1,000 1,162,000
09:26:10 1,160 31 2.6 1,000 1,160,000
09:25:20 1,160 31 2.6 12 13,859
09:24:20 1,159 32 2.69 3,509 4,066,931
09:23:40 1,159 32 2.69 1 1,159
09:23:20 1,158 33 2.77 843 976,194
09:23:00 1,158 33 2.77 20 23,160
09:22:30 1,154 37 3.11 1,501 1,732,154
09:22:00 1,154 37 3.11 139 160,406
09:21:30 1,152 39 3.27 271 312,192
09:21:10 1,151 40 3.36 623 716,870
09:21:00 1,150 41 3.44 208 239,374
09:20:50 1,150 41 3.44 10 11,500
09:20:20 1,151 40 3.36 1 1,151
09:20:10 1,148 43 3.61 261 299,541
09:19:40 1,140 51 4.28 1,750 1,997,757
09:19:30 1,154 37 3.11 1,000 1,153,800
09:19:20 1,154 37 3.11 1 1,154
09:18:40 1,145 46 3.86 300 343,500
09:18:20 1,145 46 3.86 1,000 1,145,000
09:17:50 1,154 37 3.11 6 6,924
09:17:20 1,154 37 3.11 43 49,612
09:17:00 1,140 51 4.28 12,055 13,790,959
09:16:50 1,154 37 3.11 10 11,540
09:15:00 1,160 31 2.6 77 89,320
09:14:10 1,161 30 2.52 122 139,948
09:14:00 1,146 45 3.78 6,000 6,893,334
09:13:10 1,164 27 2.27 17 19,788
09:13:00 1,164 27 2.27 40 46,560
09:12:50 1,148 43 3.61 2,500 2,879,825
09:12:30 1,164 27 2.27 1 1,164
09:11:20 1,158 33 2.77 3,610 4,180,177
09:11:10 1,157 34 2.85 69 79,833
09:10:00 1,158 33 2.77 1 1,158
09:09:40 1,149 42 3.53 7,000 8,061,217
09:09:00 1,158 33 2.77 1 1,158
09:08:50 1,158 33 2.77 17 19,686
09:08:30 1,158 33 2.77 49 56,742
09:08:20 1,158 33 2.77 50 57,900
09:08:10 1,158 33 2.77 40 46,320
09:08:00 1,158 33 2.77 2 2,310
09:07:40 1,152 39 3.27 2,500 2,881,814
09:07:30 1,156 35 2.94 21 24,283
09:07:20 1,159 32 2.69 1,060 1,228,640
09:07:00 1,159 32 2.69 514 595,729
09:06:50 1,160 31 2.6 3,004 3,486,541
09:06:40 1,161 30 2.52 4,702 5,470,767
09:06:20 1,172 19 1.6 1 1,172
09:05:40 1,172 19 1.6 851 991,532
09:05:30 1,173 18 1.51 1,284 1,497,064
09:05:20 1,180 11 0.92 2,883 3,365,342
09:05:00 1,178 13 1.09 200 235,600
09:04:50 1,181 10 0.84 1,325 1,548,160
09:04:30 1,170 21 1.76 2,007 2,347,188
09:04:20 1,171 20 1.68 14 16,394
09:02:50 1,185 6 0.5 85 100,725
09:02:20 1,184 7 0.59 31 36,660
09:01:50 1,156 35 2.94 994 1,153,361
09:01:20 1,191 0 0 3,249 3,833,320
09:01:10 1,186 5 0.42 51 60,488
09:00:50 1,187 4 0.34 451 536,637
09:00:40 1,191 0 0 8 9,528
09:00:30 1,200 9 0.76 31 37,200
09:00:20 1,204 13 1.09 7 8,404
09:00:00 1,191 0 0 0 0

하단의 표를 좌우로 스크롤 하세요