Investment Information

Investment Information Stock Information

Stock Information

1,257

  • Net change

    37

  • Fluctuations (%)

    2.86 %

  • Market price (won)

    1,294

  • High price (won)

    1,299

  • Low price (won))

    1,240

  • Volume (share)

    274,782
KOSPI

Last price

1,294

Offer (won)

1,266

Upper limit price (won)

1,682

Bid (won)

1,256

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)

65,282

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
1,100 1,278
500 1,277
1,208 1,272
5,130 1,269
459 1,266
1,256 672
1,255 6
1,254 1
1,253 1
1,252 1
8,397 Total residuals 681
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
14:26:20 1,257 37 2.86 859 1,079,763
14:22:20 1,260 34 2.63 1,200 1,512,000
14:21:20 1,257 37 2.86 7 8,799
14:21:10 1,258 36 2.78 610 767,445
14:19:50 1,259 35 2.7 253 318,527
14:18:30 1,260 34 2.63 1 1,260
14:17:40 1,259 35 2.7 120 151,080
14:15:00 1,260 34 2.63 58 73,080
14:14:20 1,261 33 2.55 2 2,522
14:14:00 1,261 33 2.55 45 56,746
14:11:30 1,262 32 2.47 501 632,262
14:11:20 1,263 31 2.4 4,570 5,773,897
14:08:00 1,267 27 2.09 20 25,310
14:04:20 1,264 30 2.32 30 37,920
14:01:00 1,270 24 1.85 100 127,000
14:00:00 1,270 24 1.85 10 12,700
13:59:30 1,270 24 1.85 102 129,540
13:57:20 1,269 25 1.93 894 1,134,486
13:56:30 1,265 29 2.24 3,433 4,342,745
13:55:20 1,270 24 1.85 3,433 4,359,910
13:50:10 1,272 22 1.7 3 3,816
13:44:20 1,274 20 1.55 1 1,274
13:34:40 1,262 32 2.47 2,302 2,905,124
13:34:30 1,261 33 2.55 1,838 2,322,119
13:33:40 1,265 29 2.24 28 35,427
13:29:50 1,265 29 2.24 1 1,265
13:25:40 1,264 30 2.32 54 68,256
13:22:50 1,280 14 1.08 78 99,840
13:22:40 1,275 19 1.47 3,558 4,536,450
13:21:50 1,274 20 1.55 486 619,164
13:19:20 1,258 36 2.78 115 144,670
13:19:10 1,257 37 2.86 100 125,700
13:18:30 1,256 38 2.94 85 106,760
13:16:50 1,254 40 3.09 2,399 3,008,346
13:15:30 1,254 40 3.09 1 1,254
13:15:00 1,242 52 4.02 300 372,600
13:14:50 1,247 47 3.63 600 748,200
13:13:40 1,240 54 4.17 22 27,280
13:11:50 1,240 54 4.17 100 124,000
13:10:30 1,240 54 4.17 300 372,000
13:09:30 1,240 54 4.17 2,300 2,852,184
13:09:00 1,240 54 4.17 2,500 3,101,331
13:07:30 1,247 47 3.63 406 506,282
13:06:40 1,247 47 3.63 951 1,185,897
13:04:50 1,247 47 3.63 270 336,690
13:04:30 1,249 45 3.48 218 272,282
13:03:10 1,250 44 3.4 1,090 1,363,106
13:02:40 1,253 41 3.17 4 5,012
13:01:30 1,253 41 3.17 200 250,600
13:00:40 1,253 41 3.17 50 62,650
12:58:50 1,253 41 3.17 1 1,253
12:55:30 1,248 46 3.55 2,670 3,332,160
12:55:00 1,242 52 4.02 282 350,244
12:54:00 1,240 54 4.17 719 891,690
12:53:50 1,248 46 3.55 393 490,464
12:53:30 1,248 46 3.55 325 405,998
12:53:20 1,250 44 3.4 1 1,250
12:51:40 1,254 40 3.09 54 67,716
12:50:50 1,253 41 3.17 100 125,300
12:50:40 1,253 41 3.17 10 12,530
12:50:20 1,255 39 3.01 2 2,510
12:49:50 1,255 39 3.01 121 151,855
12:48:40 1,255 39 3.01 10,307 12,885,377
12:48:20 1,252 42 3.25 108 135,216
12:46:40 1,252 42 3.25 302 378,104
12:44:40 1,256 38 2.94 20 25,120
12:44:20 1,256 38 2.94 1,560 1,953,877
12:44:10 1,255 39 3.01 671 842,105
12:44:00 1,255 39 3.01 6,243 7,835,236
12:43:50 1,258 36 2.78 28 35,224
12:43:20 1,258 36 2.78 268 336,896
12:43:00 1,258 36 2.78 42 52,836
12:42:00 1,258 36 2.78 43 54,094
12:41:10 1,258 36 2.78 25 31,450
12:40:40 1,258 36 2.78 20 25,160
12:40:00 1,258 36 2.78 380 477,700
12:39:00 1,258 36 2.78 1 1,258
12:37:40 1,258 36 2.78 20 25,160
12:37:10 1,258 36 2.78 1 1,258
12:35:00 1,258 36 2.78 753 947,274
12:34:40 1,264 30 2.32 147 185,808
12:33:40 1,263 31 2.4 3,782 4,776,666
12:32:40 1,260 34 2.63 1,262 1,590,120
12:32:30 1,260 34 2.63 480 604,800
12:31:20 1,263 31 2.4 1,798 2,258,528
12:31:00 1,256 38 2.94 2,601 3,266,757
12:30:00 1,259 35 2.7 12,998 16,386,546
12:29:50 1,267 27 2.09 262 331,711
12:29:40 1,267 27 2.09 10 12,670
12:29:20 1,267 27 2.09 18 22,806
12:28:50 1,267 27 2.09 500 633,500
12:28:40 1,267 27 2.09 16 20,272
12:26:40 1,267 27 2.09 1 1,267
12:26:20 1,267 27 2.09 254 321,818
12:24:20 1,267 27 2.09 20 25,340
12:24:00 1,267 27 2.09 1 1,267
12:23:50 1,267 27 2.09 125 158,375
12:23:40 1,268 26 2.01 1 1,268
12:23:00 1,267 27 2.09 6 7,606
12:22:10 1,268 26 2.01 108 136,956
12:17:10 1,271 23 1.78 136 172,858
12:16:50 1,276 18 1.39 22 28,072
12:16:40 1,276 18 1.39 1,000 1,275,714
12:13:20 1,276 18 1.39 54 68,904
12:12:00 1,274 20 1.55 50 63,700
12:11:30 1,271 23 1.78 2 2,542
12:09:30 1,276 18 1.39 16 20,416
12:03:10 1,268 26 2.01 701 888,868
12:02:30 1,268 26 2.01 69 87,492
11:59:10 1,268 26 2.01 300 380,400
11:58:50 1,268 26 2.01 1,000 1,268,000
11:58:30 1,268 26 2.01 96 121,728
11:58:20 1,268 26 2.01 869 1,101,892
11:56:10 1,268 26 2.01 1,422 1,803,096
11:55:40 1,279 15 1.16 1 1,279
11:55:30 1,279 15 1.16 10 12,790
11:54:10 1,268 26 2.01 5 6,340
11:54:00 1,269 25 1.93 613 777,897
11:53:20 1,269 25 1.93 2 2,538
11:52:00 1,270 24 1.85 638 811,230
11:48:50 1,280 14 1.08 3 3,840
11:47:40 1,280 14 1.08 1 1,280
11:46:20 1,272 22 1.7 25 31,800
11:44:50 1,272 22 1.7 1 1,272
11:44:20 1,270 24 1.85 100 127,000
11:43:50 1,270 24 1.85 1 1,270
11:42:10 1,270 24 1.85 20 25,400
11:42:00 1,280 14 1.08 6 7,680
11:40:20 1,280 14 1.08 120 153,600
11:36:20 1,280 14 1.08 100 128,000
11:34:50 1,280 14 1.08 72 92,160
11:33:30 1,280 14 1.08 1 1,280
11:30:50 1,280 14 1.08 236 302,080
11:30:30 1,280 14 1.08 49 62,720
11:28:30 1,270 24 1.85 1 1,270
11:28:20 1,271 23 1.78 3,327 4,227,981
11:27:50 1,270 24 1.85 4 5,080
11:24:50 1,270 24 1.85 9,134 11,546,292
11:22:50 1,263 31 2.4 79 99,777
11:22:30 1,263 31 2.4 1,231 1,555,971
11:22:10 1,269 25 1.93 4 5,076
11:21:20 1,271 23 1.78 6,042 7,648,017
11:21:00 1,271 23 1.78 5 6,355
11:20:30 1,271 23 1.78 8 10,168
11:17:40 1,267 27 2.09 306 387,702
11:17:10 1,271 23 1.78 51 64,821
11:16:40 1,267 27 2.09 19 24,073
11:13:20 1,278 16 1.24 3,056 3,874,798
11:12:00 1,270 24 1.85 100 127,006
11:10:40 1,273 21 1.62 8 10,184
11:09:40 1,274 20 1.55 124 157,976
11:08:30 1,279 15 1.16 1 1,279
11:06:50 1,279 15 1.16 6 7,674
11:05:30 1,279 15 1.16 200 255,800
11:03:40 1,279 15 1.16 1 1,279
11:00:50 1,274 20 1.55 1 1,274
11:00:00 1,279 15 1.16 101 129,179
10:57:10 1,278 16 1.24 220 281,160
10:56:10 1,278 16 1.24 20 25,560
10:53:10 1,278 16 1.24 25 31,950
10:51:10 1,273 21 1.62 3 3,819
10:50:40 1,268 26 2.01 20 25,360
10:50:30 1,273 21 1.62 10 12,730
10:49:50 1,270 24 1.85 61 77,470
10:48:40 1,270 24 1.85 939 1,192,530
10:46:20 1,270 24 1.85 1,000 1,270,000
10:45:50 1,270 24 1.85 30 38,100
10:45:00 1,270 24 1.85 1,472 1,869,440
10:44:50 1,273 21 1.62 13 16,549
10:44:00 1,271 23 1.78 1,195 1,518,897
10:43:50 1,273 21 1.62 4,190 5,333,870
10:43:20 1,273 21 1.62 2 2,546
10:43:10 1,273 21 1.62 1,229 1,564,637
10:42:30 1,275 19 1.47 178 226,950
10:42:20 1,276 18 1.39 1,728 2,205,319
10:42:10 1,278 16 1.24 100 127,800
10:41:20 1,278 16 1.24 801 1,023,678
10:40:40 1,280 14 1.08 1 1,280
10:40:20 1,279 15 1.16 1,452 1,857,444
10:38:00 1,280 14 1.08 1 1,280
10:37:30 1,280 14 1.08 24 30,720
10:36:40 1,279 15 1.16 5,069 6,483,251
10:36:20 1,278 16 1.24 2,260 2,886,994
10:35:30 1,279 15 1.16 510 652,290
10:33:30 1,280 14 1.08 2 2,559
10:33:10 1,280 14 1.08 1,103 1,409,688
10:32:10 1,279 15 1.16 2,093 2,679,047
10:32:00 1,289 5 0.39 23 29,647
10:31:40 1,281 13 1 12 15,372
10:31:20 1,282 12 0.93 1,592 2,040,944
10:28:40 1,289 5 0.39 131 168,859
10:27:40 1,289 5 0.39 12 15,468
10:24:50 1,291 3 0.23 72 92,952
10:20:40 1,291 3 0.23 41 52,931
10:19:50 1,282 12 0.93 1,000 1,282,000
10:19:30 1,282 12 0.93 2,096 2,687,072
10:18:40 1,291 3 0.23 1,798 2,319,913
10:18:00 1,290 4 0.31 23 29,670
10:17:10 1,290 4 0.31 1,908 2,448,202
10:17:00 1,291 3 0.23 1,408 1,807,862
10:16:50 1,291 3 0.23 1 1,291
10:16:20 1,291 3 0.23 10 12,910
10:16:00 1,284 10 0.77 7 8,995
10:15:20 1,291 3 0.23 701 901,427
10:15:10 1,285 9 0.7 1 1,285
10:15:00 1,285 9 0.7 10 12,850
10:14:30 1,285 9 0.7 10 12,850
10:13:40 1,285 9 0.7 1 1,285
10:13:20 1,285 9 0.7 4 5,140
10:12:50 1,286 8 0.62 12 15,432
10:12:40 1,286 8 0.62 12 15,432
10:12:20 1,286 8 0.62 19 24,434
10:12:10 1,286 8 0.62 1 1,286
10:11:20 1,286 8 0.62 2,316 2,976,083
10:11:00 1,286 8 0.62 2,207 2,839,098
10:10:40 1,298 4 0.31 4 5,192
10:08:20 1,298 4 0.31 59 76,582
10:08:00 1,298 4 0.31 6,675 8,603,295
10:07:50 1,298 4 0.31 100 129,800
10:07:10 1,298 4 0.31 1 1,298
10:04:00 1,298 4 0.31 109 141,395
10:02:00 1,297 3 0.23 96 124,512
10:01:50 1,297 3 0.23 7 9,079
10:01:20 1,290 4 0.31 1,000 1,290,000
10:01:10 1,295 1 0.08 1,157 1,498,315
10:00:30 1,299 5 0.39 140 181,860
10:00:10 1,299 5 0.39 167 216,933
09:58:00 1,299 5 0.39 100 129,898
09:57:00 1,299 5 0.39 2,436 3,162,590
09:56:50 1,298 4 0.31 778 1,009,844
09:56:30 1,295 1 0.08 894 1,157,730
09:55:20 1,295 1 0.08 8 10,360
09:55:10 1,295 1 0.08 10 12,950
09:55:00 1,295 1 0.08 60 77,700
09:54:50 1,295 1 0.08 100 129,500
09:54:00 1,295 1 0.08 10 12,950
09:53:50 1,295 1 0.08 30 38,850
09:53:40 1,295 1 0.08 400 518,000
09:53:20 1,295 1 0.08 163 211,085
09:52:40 1,295 1 0.08 200 258,768
09:49:30 1,292 2 0.15 248 320,416
09:49:20 1,292 2 0.15 2 2,584
09:48:10 1,294 0 0 2 2,588
09:46:30 1,285 9 0.7 42 53,970
09:45:30 1,290 4 0.31 797 1,028,515
09:44:30 1,290 4 0.31 39 50,310
09:44:20 1,292 2 0.15 6 7,752
09:43:20 1,292 2 0.15 2 2,584
09:43:00 1,292 2 0.15 1 1,292
09:42:50 1,291 3 0.23 1,097 1,415,530
09:42:10 1,290 4 0.31 9,503 12,201,270
09:41:30 1,282 12 0.93 103 132,046
09:41:00 1,282 12 0.93 100 128,210
09:38:20 1,282 12 0.93 250 320,544
09:37:30 1,282 12 0.93 432 553,914
09:35:10 1,283 11 0.85 468 600,444
09:35:00 1,283 11 0.85 1,532 1,965,624
09:34:30 1,293 1 0.08 1,908 2,455,438
09:33:50 1,286 8 0.62 93 119,598
09:33:10 1,286 8 0.62 107 137,602
09:32:20 1,287 7 0.54 200 257,400
09:31:50 1,295 1 0.08 25 32,375
09:31:20 1,295 1 0.08 460 595,700
09:31:10 1,287 7 0.54 70 90,090
09:31:00 1,295 1 0.08 3,658 4,737,110
09:30:50 1,295 1 0.08 186 240,870
09:30:20 1,288 6 0.46 184 236,992
09:30:10 1,295 1 0.08 100 129,500
09:28:30 1,298 4 0.31 612 794,376
09:28:20 1,297 3 0.23 2,896 3,751,607
09:28:10 1,291 3 0.23 232 298,668
09:28:00 1,281 13 1 3,219 4,126,728
09:26:40 1,282 12 0.93 116 148,712
09:26:00 1,281 13 1 950 1,217,644
09:25:30 1,291 3 0.23 1 1,291
09:24:30 1,291 3 0.23 9,059 11,582,421
09:24:20 1,277 17 1.31 5,000 6,404,800
09:22:20 1,298 4 0.31 300 389,400
09:21:40 1,298 4 0.31 393 510,114
09:21:30 1,296 2 0.15 500 648,000
09:21:00 1,297 3 0.23 2,000 2,594,000
09:20:20 1,297 3 0.23 72 93,384
09:19:50 1,296 2 0.15 909 1,172,664
09:19:40 1,290 4 0.31 968 1,248,720
09:17:00 1,290 4 0.31 50 64,500
09:16:50 1,297 3 0.23 4,000 5,187,320
09:16:40 1,295 1 0.08 2 2,590
09:15:40 1,287 7 0.54 6,632 8,535,605
09:15:00 1,291 3 0.23 1,247 1,609,877
09:14:20 1,294 0 0 8 10,352
09:14:10 1,294 0 0 17 21,998
09:13:30 1,290 4 0.31 6,100 7,869,000
09:12:30 1,290 4 0.31 8,894 11,436,691
09:11:40 1,285 9 0.7 1,338 1,718,930
09:11:00 1,285 9 0.7 2 2,570
09:10:50 1,287 7 0.54 1 1,287
09:10:40 1,286 8 0.62 989 1,271,264
09:10:30 1,276 18 1.39 760 969,961
09:09:40 1,275 19 1.47 170 216,965
09:09:30 1,286 8 0.62 1 1,286
09:09:00 1,287 7 0.54 16 20,592
09:08:50 1,285 9 0.7 450 578,250
09:08:20 1,283 11 0.85 44 56,452
09:08:10 1,282 12 0.93 42 53,844
09:08:00 1,282 12 0.93 42 53,803
09:07:30 1,280 14 1.08 41 52,480
09:07:20 1,273 21 1.62 500 636,500
09:06:30 1,273 21 1.62 1,600 2,036,827
09:05:40 1,275 19 1.47 395 503,525
09:03:50 1,274 20 1.55 437 556,743
09:03:40 1,274 20 1.55 510 649,740
09:03:20 1,275 19 1.47 1,212 1,545,593
09:02:40 1,275 19 1.47 7 8,925
09:02:30 1,274 20 1.55 1 1,274
09:02:20 1,274 20 1.55 52 66,248
09:02:10 1,274 20 1.55 2,215 2,822,827
09:02:00 1,277 17 1.31 566 722,228
09:01:40 1,277 17 1.31 198 252,812
09:01:30 1,282 12 0.93 10 12,832
09:01:10 1,288 6 0.46 2,429 3,128,552
09:00:50 1,288 6 0.46 1 1,288
09:00:40 1,285 9 0.7 4,000 5,140,000
09:00:30 1,290 4 0.31 7,060 9,117,112
09:00:00 1,294 0 0 0 0

하단의 표를 좌우로 스크롤 하세요