Investment Information

Investment Information Stock Information

Stock Information

1,726

  • Net change

    2

  • Fluctuations (%)

    0.12 %

  • Market price (won)

    1,748

  • High price (won)

    1,790

  • Low price (won))

    1,721

  • Volume (share)

    349,910
KOSPI

Last price

1,728

Offer (won)

1,726

Upper limit price (won)

2,245

Bid (won)

1,723

Lower limit price (won)

1,210

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)

53,638,752

Market capitalization (million won)

92,580

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
3 1,735
6 1,731
26 1,729
121 1,727
140 1,726
1,723 25
1,721 1,160
1,720 5,072
1,719 100
1,718 3,411
296 Total residuals 9,768
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
10:56:00 1,726 2 0.12 100 172,600
10:54:40 1,721 7 0.41 902 1,553,827
10:54:30 1,725 3 0.17 113 194,925
10:54:20 1,725 3 0.17 440 759,000
10:54:10 1,725 3 0.17 32 55,200
10:54:00 1,726 2 0.12 53 91,478
10:53:50 1,726 2 0.12 1,048 1,807,844
10:53:00 1,726 2 0.12 339 585,114
10:52:50 1,727 1 0.06 220 379,940
10:52:30 1,727 1 0.06 70 120,890
10:52:20 1,727 1 0.06 5 8,635
10:52:10 1,728 0 0 6 10,363
10:52:00 1,727 1 0.06 10 17,270
10:51:30 1,728 0 0 651 1,124,928
10:51:10 1,727 1 0.06 16 27,632
10:50:40 1,728 0 0 13 22,461
10:50:30 1,727 1 0.06 2,343 4,045,076
10:50:20 1,727 1 0.06 1 1,727
10:50:10 1,728 0 0 657 1,134,854
10:50:00 1,728 0 0 1,060 1,831,890
10:49:40 1,730 2 0.12 753 1,303,409
10:49:30 1,731 3 0.17 35 60,585
10:49:10 1,732 4 0.23 347 601,004
10:48:50 1,732 4 0.23 29 50,228
10:48:30 1,732 4 0.23 1 1,732
10:48:20 1,732 4 0.23 1 1,732
10:47:50 1,732 4 0.23 35 60,587
10:47:30 1,731 3 0.17 13 22,541
10:46:30 1,737 9 0.52 132 229,284
10:46:00 1,738 10 0.58 2 3,476
10:45:20 1,738 10 0.58 5 8,690
10:44:50 1,739 11 0.64 7,084 12,275,125
10:44:40 1,746 18 1.04 290 506,711
10:42:50 1,736 8 0.46 7 12,155
10:42:00 1,741 13 0.75 10 17,410
10:41:10 1,740 12 0.69 14 24,347
10:41:00 1,739 11 0.64 231 401,709
10:40:30 1,739 11 0.64 1,009 1,754,651
10:40:20 1,739 11 0.64 12 20,868
10:40:00 1,739 11 0.64 234 406,926
10:39:30 1,739 11 0.64 180 313,075
10:39:10 1,742 14 0.81 1,000 1,742,000
10:38:30 1,742 14 0.81 634 1,104,428
10:38:20 1,739 11 0.64 151 262,589
10:37:50 1,739 11 0.64 1,033 1,795,651
10:37:40 1,735 7 0.41 349 605,515
10:37:20 1,735 7 0.41 181 314,035
10:37:10 1,735 7 0.41 310 537,850
10:36:50 1,726 2 0.12 3,122 5,394,908
10:36:30 1,734 6 0.35 25 43,371
10:36:10 1,739 11 0.64 1,766 3,071,074
10:36:00 1,738 10 0.58 11 19,118
10:35:50 1,739 11 0.64 20 34,780
10:35:40 1,739 11 0.64 33 57,387
10:35:30 1,739 11 0.64 10 17,390
10:35:20 1,739 11 0.64 15 26,099
10:35:10 1,740 12 0.69 890 1,549,025
10:34:10 1,742 14 0.81 91 158,612
10:34:00 1,752 24 1.39 676 1,179,635
10:33:50 1,753 25 1.45 1 1,753
10:33:40 1,753 25 1.45 11 19,283
10:33:10 1,753 25 1.45 5 8,765
10:32:40 1,753 25 1.45 1,688 2,959,064
10:32:20 1,748 20 1.16 8 14,022
10:32:00 1,753 25 1.45 3 5,259
10:31:40 1,755 27 1.56 891 1,563,705
10:31:10 1,757 29 1.68 3 5,271
10:31:00 1,759 31 1.79 6 10,554
10:30:50 1,759 31 1.79 3,005 5,276,166
10:30:20 1,741 13 0.75 125 217,718
10:29:30 1,740 12 0.69 25 43,583
10:29:10 1,745 17 0.98 529 925,418
10:29:00 1,750 22 1.27 1 1,750
10:28:10 1,750 22 1.27 581 1,016,750
10:27:40 1,750 22 1.27 10 17,500
10:27:20 1,750 22 1.27 150 262,500
10:26:40 1,750 22 1.27 801 1,405,750
10:26:30 1,755 27 1.56 56 98,280
10:26:10 1,755 27 1.56 1,000 1,755,000
10:26:00 1,755 27 1.56 6,404 11,233,016
10:25:50 1,755 27 1.56 100 175,500
10:25:40 1,755 27 1.56 1,000 1,753,542
10:25:20 1,752 24 1.39 100 175,200
10:25:10 1,752 24 1.39 198 346,896
10:24:30 1,752 24 1.39 683 1,196,616
10:24:20 1,752 24 1.39 3,437 6,021,624
10:24:10 1,752 24 1.39 408 714,816
10:24:00 1,746 18 1.04 38 66,421
10:23:40 1,752 24 1.39 350 613,052
10:23:30 1,751 23 1.33 607 1,062,575
10:23:20 1,755 27 1.56 700 1,228,491
10:23:10 1,754 26 1.5 903 1,582,462
10:23:00 1,752 24 1.39 9,105 15,913,491
10:22:50 1,741 13 0.75 143 248,611
10:22:40 1,741 13 0.75 714 1,242,535
10:22:30 1,735 7 0.41 125 216,670
10:22:20 1,733 5 0.29 48 83,184
10:22:10 1,733 5 0.29 32 55,454
10:21:40 1,730 2 0.12 11 19,030
10:21:30 1,730 2 0.12 9 15,570
10:21:20 1,729 1 0.06 30 51,870
10:21:10 1,732 4 0.23 11 19,022
10:20:00 1,728 0 0 648 1,118,794
10:19:40 1,726 2 0.12 6 10,356
10:19:30 1,726 2 0.12 3 5,178
10:19:00 1,726 2 0.12 7 12,082
10:18:50 1,726 2 0.12 3 5,178
10:18:20 1,725 3 0.17 100 172,500
10:17:40 1,725 3 0.17 425 733,125
10:17:20 1,725 3 0.17 100 172,500
10:17:10 1,725 3 0.17 378 652,064
10:16:50 1,726 2 0.12 101 174,326
10:16:40 1,728 0 0 3 5,184
10:16:20 1,728 0 0 357 616,896
10:15:10 1,728 0 0 889 1,536,192
10:15:00 1,728 0 0 133 229,824
10:14:50 1,727 1 0.06 1 1,727
10:14:40 1,728 0 0 17 29,377
10:14:10 1,728 0 0 6 10,368
10:14:00 1,729 1 0.06 50 86,450
10:13:50 1,729 1 0.06 570 986,099
10:13:00 1,735 7 0.41 3 5,205
10:12:50 1,730 2 0.12 61 105,534
10:12:30 1,734 6 0.35 400 693,600
10:11:50 1,734 6 0.35 2 3,459
10:11:00 1,725 3 0.17 30 51,751
10:10:30 1,725 3 0.17 350 603,751
10:10:10 1,725 3 0.17 50 86,250
10:09:50 1,725 3 0.17 50 86,252
10:09:30 1,723 5 0.29 4,802 8,273,846
10:09:20 1,723 5 0.29 2,500 4,313,130
10:08:50 1,733 5 0.29 50 86,650
10:08:10 1,733 5 0.29 603 1,044,999
10:07:50 1,739 11 0.64 1 1,739
10:07:40 1,735 7 0.41 739 1,282,267
10:07:20 1,740 12 0.69 93 161,820
10:06:30 1,741 13 0.75 301 524,041
10:06:20 1,741 13 0.75 100 174,100
10:06:10 1,741 13 0.75 258 449,178
10:06:00 1,742 14 0.81 15 26,130
10:05:20 1,742 14 0.81 22 38,315
10:05:00 1,741 13 0.75 1 1,741
10:04:30 1,741 13 0.75 96 167,050
10:04:00 1,740 12 0.69 592 1,030,080
10:03:40 1,740 12 0.69 1 1,740
10:03:30 1,740 12 0.69 200 347,952
10:03:20 1,736 8 0.46 387 671,832
10:03:10 1,736 8 0.46 100 173,600
10:02:50 1,736 8 0.46 557 966,884
10:02:40 1,735 7 0.41 110 190,850
10:02:30 1,733 5 0.29 4 6,932
10:02:20 1,733 5 0.29 362 626,932
10:02:10 1,726 2 0.12 150 258,900
10:02:00 1,723 5 0.29 500 861,949
10:01:50 1,725 3 0.17 1,233 2,126,925
10:01:40 1,725 3 0.17 7,913 13,649,300
10:01:20 1,723 5 0.29 1,000 1,723,000
10:01:00 1,723 5 0.29 284 489,332
10:00:50 1,723 5 0.29 10 17,230
10:00:40 1,723 5 0.29 30 51,690
10:00:10 1,723 5 0.29 2,759 4,754,157
09:59:50 1,725 3 0.17 330 569,250
09:59:30 1,725 3 0.17 2,837 4,893,809
09:59:20 1,723 5 0.29 63 108,549
09:58:40 1,725 3 0.17 285 491,455
09:58:30 1,725 3 0.17 35 60,375
09:58:20 1,725 3 0.17 1 1,725
09:58:10 1,725 3 0.17 15 25,875
09:58:00 1,725 3 0.17 26 44,850
09:57:50 1,725 3 0.17 3 5,175
09:57:40 1,725 3 0.17 641 1,105,725
09:57:10 1,725 3 0.17 425 733,625
09:56:50 1,730 2 0.12 1 1,730
09:56:40 1,725 3 0.17 2,759 4,769,315
09:56:20 1,732 4 0.23 7 12,122
09:56:10 1,732 4 0.23 6 10,388
09:56:00 1,732 4 0.23 10 17,310
09:55:50 1,732 4 0.23 4 6,928
09:55:40 1,732 4 0.23 11 19,052
09:55:20 1,732 4 0.23 12 20,784
09:55:10 1,732 4 0.23 30 51,960
09:55:00 1,730 2 0.12 2,003 3,465,196
09:54:50 1,732 4 0.23 97 168,004
09:54:30 1,732 4 0.23 1,003 1,737,197
09:54:20 1,733 5 0.29 581 1,006,294
09:53:40 1,732 4 0.23 10 17,320
09:53:30 1,725 3 0.17 477 822,825
09:53:10 1,726 2 0.12 18 31,068
09:53:00 1,726 2 0.12 24 41,424
09:52:50 1,726 2 0.12 4 6,904
09:52:40 1,726 2 0.12 606 1,045,956
09:52:20 1,726 2 0.12 5,498 9,493,750
09:51:10 1,735 7 0.41 9 15,615
09:50:50 1,735 7 0.41 53 91,955
09:50:40 1,735 7 0.41 7 12,145
09:50:30 1,736 8 0.46 24 41,649
09:50:20 1,728 0 0 351 606,528
09:50:00 1,728 0 0 3,177 5,492,387
09:49:40 1,731 3 0.17 10 17,310
09:49:30 1,731 3 0.17 6,499 11,255,634
09:49:20 1,733 5 0.29 137 237,421
09:49:10 1,733 5 0.29 400 693,200
09:49:00 1,734 6 0.35 297 514,998
09:48:50 1,735 7 0.41 2,811 4,877,086
09:48:40 1,737 9 0.52 5 8,685
09:48:30 1,740 12 0.69 5 8,699
09:47:40 1,740 12 0.69 20 34,800
09:47:10 1,740 12 0.69 14 24,346
09:46:50 1,732 4 0.23 1,158 2,007,194
09:46:30 1,732 4 0.23 230 398,369
09:46:00 1,742 14 0.81 1,001 1,743,742
09:45:30 1,732 4 0.23 142 247,314
09:45:20 1,743 15 0.87 1,000 1,742,901
09:44:40 1,742 14 0.81 1 1,742
09:44:10 1,730 2 0.12 50 86,500
09:44:00 1,730 2 0.12 237 411,791
09:43:40 1,739 11 0.64 194 337,222
09:43:30 1,739 11 0.64 135 234,765
09:43:20 1,739 11 0.64 708 1,228,692
09:43:10 1,733 5 0.29 130 225,290
09:42:40 1,728 0 0 405 699,841
09:42:30 1,733 5 0.29 111 192,308
09:42:20 1,731 3 0.17 7,632 13,198,473
09:42:00 1,727 1 0.06 1,217 2,101,759
09:41:50 1,727 1 0.06 150 259,050
09:41:10 1,727 1 0.06 100 172,700
09:40:50 1,727 1 0.06 2,789 4,819,506
09:40:40 1,729 1 0.06 140 242,060
09:40:30 1,729 1 0.06 2,750 4,755,984
09:40:20 1,731 3 0.17 30 51,930
09:40:00 1,731 3 0.17 4 6,924
09:39:50 1,731 3 0.17 16 27,696
09:39:40 1,730 2 0.12 1,300 2,250,890
09:39:20 1,733 5 0.29 191 331,003
09:39:10 1,733 5 0.29 5 8,665
09:39:00 1,739 11 0.64 202 351,266
09:38:50 1,739 11 0.64 5,027 8,719,937
09:37:50 1,739 11 0.64 15 26,085
09:37:20 1,739 11 0.64 142 246,938
09:37:00 1,739 11 0.64 100 173,900
09:35:30 1,739 11 0.64 1,255 2,182,445
09:35:00 1,734 6 0.35 12,115 21,033,550
09:34:50 1,735 7 0.41 9 15,615
09:34:30 1,735 7 0.41 393 681,855
09:34:20 1,735 7 0.41 1,010 1,752,360
09:34:10 1,735 7 0.41 667 1,157,570
09:34:00 1,736 8 0.46 7 12,152
09:33:40 1,739 11 0.64 4 6,956
09:33:30 1,739 11 0.64 2 3,478
09:33:20 1,735 7 0.41 2,800 4,858,000
09:32:40 1,735 7 0.41 657 1,141,366
09:32:30 1,739 11 0.64 2 3,478
09:32:20 1,739 11 0.64 1 1,739
09:32:10 1,735 7 0.41 546 949,989
09:32:00 1,743 15 0.87 2 3,486
09:31:50 1,743 15 0.87 221 385,203
09:31:40 1,743 15 0.87 5,249 9,140,168
09:31:30 1,741 13 0.75 291 506,631
09:31:20 1,741 13 0.75 126 219,528
09:31:10 1,742 14 0.81 1,385 2,412,670
09:31:00 1,743 15 0.87 8 13,944
09:30:50 1,743 15 0.87 4,180 7,285,740
09:30:30 1,744 16 0.93 3,342 5,828,448
09:30:10 1,746 18 1.04 1 1,746
09:30:00 1,746 18 1.04 127 221,742
09:29:40 1,746 18 1.04 2,427 4,237,536
09:29:30 1,744 16 0.93 1 1,744
09:29:20 1,744 16 0.93 101 176,044
09:29:10 1,742 14 0.81 482 840,050
09:29:00 1,743 15 0.87 958 1,669,794
09:28:50 1,746 18 1.04 734 1,279,365
09:28:40 1,743 15 0.87 7 12,201
09:28:30 1,746 18 1.04 1,489 2,596,427
09:28:20 1,746 18 1.04 141 246,186
09:28:10 1,746 18 1.04 1 1,746
09:28:00 1,748 20 1.16 118 205,964
09:27:50 1,745 17 0.98 3,524 6,159,659
09:27:40 1,749 21 1.22 30 52,480
09:27:30 1,749 21 1.22 745 1,303,023
09:27:10 1,752 24 1.39 1 1,752
09:26:50 1,760 32 1.85 8 14,080
09:26:20 1,761 33 1.91 31 54,591
09:26:10 1,749 21 1.22 95 166,157
09:26:00 1,750 22 1.27 500 875,000
09:25:40 1,750 22 1.27 1,093 1,913,200
09:25:30 1,750 22 1.27 136 238,000
09:25:20 1,750 22 1.27 126 220,521
09:25:00 1,751 23 1.33 1 1,751
09:24:50 1,750 22 1.27 400 700,225
09:24:40 1,755 27 1.56 255 447,525
09:24:20 1,750 22 1.27 1 1,750
09:23:30 1,749 21 1.22 108 188,892
09:23:10 1,749 21 1.22 2,600 4,558,038
09:23:00 1,754 26 1.5 505 885,770
09:22:40 1,754 26 1.5 243 426,487
09:22:20 1,763 35 2.03 100 176,300
09:21:50 1,763 35 2.03 10,018 17,774,527
09:21:40 1,749 21 1.22 15 26,235
09:21:10 1,750 22 1.27 500 875,000
09:20:50 1,750 22 1.27 1,020 1,785,000
09:20:40 1,750 22 1.27 1 1,750
09:20:30 1,750 22 1.27 3 5,248
09:20:20 1,750 22 1.27 420 735,058
09:20:10 1,753 25 1.45 16 28,051
09:19:50 1,754 26 1.5 129 226,147
09:19:40 1,753 25 1.45 1 1,753
09:19:30 1,753 25 1.45 127 222,631
09:19:20 1,753 25 1.45 3,497 6,137,533
09:19:10 1,757 29 1.68 1 1,757
09:19:00 1,757 29 1.68 1,000 1,757,161
09:18:40 1,759 31 1.79 3,137 5,522,045
09:18:30 1,767 39 2.26 200 353,400
09:18:10 1,767 39 2.26 1 1,767
09:18:00 1,767 39 2.26 90 159,030
09:17:50 1,767 39 2.26 500 883,500
09:17:10 1,762 34 1.97 6,321 11,162,828
09:17:00 1,768 40 2.31 140 247,520
09:16:50 1,768 40 2.31 101 177,868
09:16:30 1,761 33 1.91 101 178,361
09:16:00 1,760 32 1.85 3,003 5,285,298
09:15:50 1,766 38 2.2 302 533,332
09:15:40 1,766 38 2.2 3 5,298
09:15:20 1,766 38 2.2 12,022 21,146,852
09:15:10 1,759 31 1.79 1,468 2,592,176
09:15:00 1,758 30 1.74 4,057 7,132,216
09:14:50 1,758 30 1.74 1,000 1,758,084
09:14:40 1,759 31 1.79 62 109,071
09:14:10 1,758 30 1.74 25,398 44,705,514
09:13:50 1,769 41 2.37 1,089 1,919,943
09:13:20 1,763 35 2.03 110 193,930
09:13:00 1,763 35 2.03 600 1,057,800
09:12:50 1,770 42 2.43 738 1,306,260
09:12:30 1,764 36 2.08 3 5,292
09:12:20 1,765 37 2.14 3 5,295
09:11:30 1,762 34 1.97 5 8,810
09:11:20 1,762 34 1.97 320 563,840
09:11:10 1,762 34 1.97 641 1,129,442
09:11:00 1,762 34 1.97 1 1,762
09:10:50 1,772 44 2.55 574 1,015,496
09:10:40 1,774 46 2.66 248 439,527
09:10:30 1,775 47 2.72 4 7,100
09:10:20 1,768 40 2.31 161 285,691
09:10:10 1,775 47 2.72 3,941 7,000,982
09:10:00 1,785 57 3.3 15 26,775
09:09:50 1,787 59 3.41 3 5,361
09:09:40 1,786 58 3.36 746 1,332,356
09:09:10 1,785 57 3.3 613 1,094,205
09:08:50 1,785 57 3.3 13 23,216
09:08:40 1,786 58 3.36 51 91,086
09:08:30 1,785 57 3.3 1,000 1,785,000
09:08:20 1,785 57 3.3 500 892,500
09:08:10 1,785 57 3.3 918 1,638,630
09:08:00 1,785 57 3.3 50 89,250
09:07:40 1,785 57 3.3 40 71,400
09:07:30 1,785 57 3.3 100 178,500
09:07:20 1,785 57 3.3 40 71,400
09:07:10 1,785 57 3.3 101 180,285
09:06:50 1,786 58 3.36 44 78,584
09:06:40 1,786 58 3.36 2,332 4,164,526
09:06:30 1,776 48 2.78 17 30,212
09:06:10 1,785 57 3.3 55 98,175
09:06:00 1,776 48 2.78 6 10,656
09:05:50 1,784 56 3.24 100 178,400
09:05:20 1,775 47 2.72 1,846 3,277,230
09:05:10 1,780 52 3.01 29 51,545
09:05:00 1,785 57 3.3 402 714,437
09:04:50 1,775 47 2.72 3,767 6,701,683
09:04:40 1,782 54 3.13 1,983 3,525,905
09:04:30 1,775 47 2.72 7,375 13,031,003
09:04:20 1,765 37 2.14 884 1,558,074
09:04:10 1,753 25 1.45 11 19,290
09:04:00 1,760 32 1.85 344 605,307
09:03:50 1,753 25 1.45 4,752 8,321,012
09:03:40 1,752 24 1.39 123 214,706
09:03:30 1,742 14 0.81 8,401 14,649,583
09:03:20 1,741 13 0.75 2,504 4,364,898
09:03:10 1,746 18 1.04 1,416 2,472,431
09:03:00 1,747 19 1.1 214 374,794
09:02:50 1,760 32 1.85 754 1,321,158
09:02:40 1,746 18 1.04 757 1,332,762
09:02:30 1,761 33 1.91 569 993,629
09:02:20 1,746 18 1.04 1,589 2,775,412
09:02:10 1,762 34 1.97 65 114,530
09:02:00 1,762 34 1.97 81 141,131
09:01:50 1,740 12 0.69 1,657 2,885,829
09:01:40 1,750 22 1.27 2,616 4,585,812
09:01:30 1,764 36 2.08 9 15,876
09:01:20 1,756 28 1.62 486 854,538
09:01:10 1,759 31 1.79 1,000 1,759,000
09:01:00 1,752 24 1.39 2 3,504
09:00:50 1,750 22 1.27 3,378 5,947,302
09:00:40 1,771 43 2.49 2,342 4,160,821
09:00:30 1,775 47 2.72 327 577,428
09:00:20 1,762 34 1.97 6,686 11,703,615
09:00:00 1,728 0 0 0 0

하단의 표를 좌우로 스크롤 하세요