Investment Information

Investment Information Stock Information

Stock Information

1,386

  • Net change

    14

  • Fluctuations (%)

    1 %

  • Market price (won)

    1,439

  • High price (won)

    1,439

  • Low price (won))

    1,386

  • Volume (share)

    253,259
KOSPI

Last price

1,400

Offer (won)

1,395

Upper limit price (won)

1,820

Bid (won)

1,386

Lower limit price (won)

980

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)

71,982

Date of going public

2003. 01. 17
Sales residuals Asking price Buying residuals
1,065 1,407
1,422 1,406
456 1,405
55 1,404
1,390 1,395
1,386 914
1,385 399
1,384 1,128
1,383 2,030
1,382 2,217
4,388 Total residuals 6,688
Time Execution price Net change Fluctuations Ticker tapes (share) Trading value (won)
11:40:40 1,386 14 1 3,572 4,950,821
11:40:00 1,386 14 1 229 317,691
11:39:50 1,387 13 0.93 3,322 4,607,614
11:39:40 1,388 12 0.86 3,422 4,751,039
11:39:00 1,389 11 0.79 100 138,900
11:38:50 1,389 11 0.79 489 679,221
11:38:40 1,389 11 0.79 451 626,439
11:38:30 1,397 3 0.21 214 298,958
11:38:20 1,389 11 0.79 1,000 1,389,040
11:38:10 1,389 11 0.79 560 777,851
11:38:00 1,389 11 0.79 89 123,781
11:37:50 1,389 11 0.79 1,000 1,389,000
11:37:40 1,397 3 0.21 72 100,584
11:37:10 1,389 11 0.79 1,600 2,222,400
11:37:00 1,390 10 0.71 1,600 2,224,000
11:36:30 1,390 10 0.71 1,000 1,390,000
11:36:00 1,390 10 0.71 99 137,610
11:35:20 1,389 11 0.79 1 1,389
11:35:10 1,390 10 0.71 1,000 1,390,000
11:35:00 1,389 11 0.79 1,000 1,389,925
11:34:50 1,390 10 0.71 17 23,635
11:34:20 1,390 10 0.71 155 215,450
11:32:50 1,390 10 0.71 338 469,820
11:32:40 1,390 10 0.71 10 13,900
11:32:20 1,390 10 0.71 101 140,390
11:32:10 1,390 10 0.71 1,796 2,495,957
11:32:00 1,391 9 0.64 600 834,774
11:31:50 1,397 3 0.21 1 1,397
11:30:20 1,392 8 0.57 5,573 7,765,950
11:30:10 1,397 3 0.21 100 139,700
11:29:50 1,396 4 0.29 1,511 2,110,737
11:29:30 1,398 2 0.14 263 367,674
11:28:00 1,398 2 0.14 15 20,970
11:27:10 1,396 4 0.29 155 216,390
11:26:50 1,396 4 0.29 100 139,600
11:26:40 1,398 2 0.14 5 6,990
11:26:30 1,398 2 0.14 5 6,990
11:26:20 1,397 3 0.21 519 725,450
11:25:20 1,401 1 0.07 50 70,050
11:25:00 1,401 1 0.07 5 7,005
11:24:40 1,399 1 0.07 3,730 5,218,270
11:24:30 1,401 1 0.07 10 14,010
11:24:10 1,399 1 0.07 508 710,717
11:24:00 1,401 1 0.07 5 7,005
11:23:40 1,401 1 0.07 505 707,500
11:23:30 1,400 0 0 226 316,400
11:23:00 1,408 8 0.57 1 1,408
11:22:30 1,400 0 0 499 698,600
11:21:10 1,400 0 0 554 775,600
11:21:00 1,408 8 0.57 2 2,816
11:20:10 1,408 8 0.57 1,000 1,408,000
11:20:00 1,408 8 0.57 40 56,320
11:18:30 1,408 8 0.57 11 15,484
11:18:20 1,407 7 0.5 1 1,407
11:18:00 1,409 9 0.64 1,000 1,408,965
11:17:20 1,399 1 0.07 315 440,685
11:17:10 1,401 1 0.07 200 280,200
11:16:50 1,401 1 0.07 1,053 1,474,224
11:16:40 1,402 2 0.14 4 5,608
11:16:30 1,403 3 0.21 1 1,403
11:15:50 1,403 3 0.21 1 1,403
11:15:40 1,409 9 0.64 2 2,818
11:14:00 1,409 9 0.64 50 70,450
11:13:40 1,402 2 0.14 184 257,968
11:12:50 1,409 9 0.64 107 150,800
11:12:30 1,409 9 0.64 50 70,450
11:12:20 1,409 9 0.64 50 70,450
11:11:40 1,409 9 0.64 600 845,400
11:11:10 1,409 9 0.64 50 70,419
11:10:10 1,400 0 0 41 57,400
11:09:30 1,409 9 0.64 2 2,818
11:09:20 1,409 9 0.64 4 5,637
11:08:40 1,400 0 0 100 140,000
11:08:30 1,398 2 0.14 44 61,512
11:08:10 1,398 2 0.14 1 1,398
11:07:30 1,398 2 0.14 291 406,818
11:07:10 1,400 0 0 381 533,400
11:06:40 1,400 0 0 2 2,800
11:06:30 1,400 0 0 3 4,200
11:06:20 1,400 0 0 110 154,000
11:05:40 1,401 1 0.07 10 14,010
11:03:20 1,403 3 0.21 2,624 3,660,150
11:03:10 1,400 0 0 3,726 5,216,400
11:03:00 1,401 1 0.07 4 5,604
11:02:50 1,401 1 0.07 18,382 25,830,584
11:02:30 1,408 8 0.57 149 209,792
11:02:20 1,408 8 0.57 5 7,040
11:02:10 1,408 8 0.57 9 12,672
11:02:00 1,410 10 0.71 200 282,000
11:01:40 1,408 8 0.57 1,472 2,074,445
11:00:50 1,410 10 0.71 387 545,670
11:00:20 1,410 10 0.71 11 15,510
11:00:10 1,410 10 0.71 1 1,410
10:59:20 1,410 10 0.71 29 40,890
10:59:10 1,411 11 0.79 30 42,330
10:58:50 1,414 14 1 380 537,320
10:58:00 1,414 14 1 2 2,828
10:57:20 1,409 9 0.64 214 301,533
10:56:50 1,409 9 0.64 239 336,751
10:56:00 1,409 9 0.64 29 40,861
10:55:20 1,415 15 1.07 5 7,075
10:54:30 1,415 15 1.07 446 631,090
10:54:00 1,415 15 1.07 38 53,770
10:53:50 1,415 15 1.07 1 1,415
10:52:40 1,415 15 1.07 1 1,415
10:52:30 1,415 15 1.07 5 7,075
10:52:20 1,415 15 1.07 6 8,490
10:52:10 1,413 13 0.93 102 144,126
10:52:00 1,413 13 0.93 30 42,390
10:51:50 1,407 7 0.5 209 294,063
10:51:10 1,407 7 0.5 4,017 5,653,992
10:51:00 1,411 11 0.79 99 139,689
10:50:50 1,411 11 0.79 38 53,618
10:49:10 1,411 11 0.79 2 2,823
10:48:40 1,413 13 0.93 5 7,065
10:48:10 1,414 14 1 1 1,414
10:47:20 1,408 8 0.57 360 506,880
10:46:30 1,407 7 0.5 1,210 1,702,470
10:46:20 1,407 7 0.5 227 319,489
10:44:40 1,407 7 0.5 2 2,814
10:44:00 1,416 16 1.14 1 1,416
10:43:40 1,407 7 0.5 960 1,350,720
10:43:30 1,407 7 0.5 4,837 6,815,130
10:41:50 1,417 17 1.21 1 1,417
10:41:30 1,417 17 1.21 1 1,417
10:41:10 1,417 17 1.21 2 2,833
10:40:30 1,410 10 0.71 38 53,585
10:40:10 1,414 14 1 1 1,414
10:39:50 1,410 10 0.71 138 194,606
10:39:00 1,420 20 1.43 18,175 25,641,847
10:38:50 1,422 22 1.57 2 2,844
10:38:30 1,420 20 1.43 258 366,240
10:38:00 1,419 19 1.36 1 1,419
10:37:30 1,418 18 1.29 1 1,418
10:37:20 1,417 17 1.21 3 4,255
10:37:10 1,415 15 1.07 2 2,837
10:37:00 1,422 22 1.57 1 1,422
10:36:50 1,422 22 1.57 1 1,422
10:36:40 1,415 15 1.07 1 1,415
10:36:20 1,414 14 1 105 148,470
10:36:00 1,422 22 1.57 1 1,422
10:35:40 1,423 23 1.64 1 1,423
10:35:10 1,413 13 0.93 58 82,052
10:35:00 1,418 18 1.29 4,437 6,300,339
10:34:50 1,420 20 1.43 2,130 3,026,730
10:34:40 1,422 22 1.57 462 656,964
10:34:30 1,422 22 1.57 1 1,422
10:34:10 1,421 21 1.5 60 85,270
10:33:40 1,422 22 1.57 29 41,238
10:33:20 1,422 22 1.57 224 318,306
10:33:00 1,420 20 1.43 894 1,269,480
10:31:50 1,420 20 1.43 1 1,420
10:30:50 1,420 20 1.43 1 1,420
10:30:10 1,415 15 1.07 124 175,460
10:30:00 1,415 15 1.07 331 468,365
10:29:40 1,415 15 1.07 455 643,825
10:29:30 1,414 14 1 222 313,938
10:29:20 1,415 15 1.07 461 652,315
10:28:50 1,415 15 1.07 12 16,990
10:26:30 1,419 19 1.36 1 1,419
10:26:10 1,415 15 1.07 20 28,330
10:25:50 1,420 20 1.43 703 993,516
10:25:30 1,415 15 1.07 42 59,430
10:25:10 1,415 15 1.07 123 174,163
10:24:20 1,416 16 1.14 552 782,136
10:23:40 1,421 21 1.5 50 71,050
10:23:20 1,417 17 1.21 129 182,797
10:22:50 1,421 21 1.5 10 14,210
10:22:10 1,422 22 1.57 20 28,430
10:21:40 1,421 21 1.5 1 1,421
10:21:00 1,417 17 1.21 172 243,724
10:20:30 1,417 17 1.21 682 968,894
10:20:20 1,422 22 1.57 5 7,110
10:19:50 1,422 22 1.57 1 1,422
10:19:10 1,417 17 1.21 1 1,417
10:19:00 1,417 17 1.21 11 15,587
10:18:00 1,422 22 1.57 1 1,422
10:17:30 1,423 23 1.64 28 39,689
10:17:20 1,418 18 1.29 2 2,836
10:17:00 1,417 17 1.21 1 1,417
10:16:50 1,418 18 1.29 7 9,926
10:16:40 1,418 18 1.29 102 144,636
10:16:30 1,418 18 1.29 28 39,704
10:15:20 1,423 23 1.64 3 4,269
10:15:10 1,417 17 1.21 18 25,506
10:15:00 1,424 24 1.71 3 4,272
10:14:20 1,425 25 1.79 50 71,250
10:13:50 1,425 25 1.79 1 1,425
10:13:40 1,425 25 1.79 1 1,425
10:13:20 1,420 20 1.43 704 999,680
10:12:50 1,425 25 1.79 12 17,100
10:12:30 1,425 25 1.79 1 1,425
10:12:20 1,425 25 1.79 73 103,280
10:12:10 1,426 26 1.86 20 28,464
10:12:00 1,422 22 1.57 6 8,520
10:11:50 1,422 22 1.57 1 1,422
10:11:40 1,417 17 1.21 42 59,514
10:11:20 1,417 17 1.21 296 419,432
10:10:30 1,413 13 0.93 276 389,988
10:08:20 1,416 16 1.14 70 99,120
10:07:50 1,416 16 1.14 5 7,080
10:07:40 1,417 17 1.21 134 189,755
10:06:30 1,417 17 1.21 32 45,344
10:06:10 1,427 27 1.93 1 1,427
10:05:50 1,422 22 1.57 1,648 2,343,456
10:05:30 1,428 28 2 53 75,684
10:05:10 1,428 28 2 20 28,560
10:04:50 1,423 23 1.64 60 85,580
10:04:40 1,427 27 1.93 100 142,700
10:04:30 1,427 27 1.93 4 5,708
10:04:20 1,427 27 1.93 637 908,999
10:04:10 1,427 27 1.93 474 676,398
10:04:00 1,427 27 1.93 1,000 1,427,000
10:03:30 1,427 27 1.93 301 429,526
10:03:20 1,425 25 1.79 500 712,500
10:03:10 1,425 25 1.79 3,004 4,280,699
10:03:00 1,422 22 1.57 2,466 3,508,650
10:02:50 1,422 22 1.57 79 112,338
10:02:40 1,422 22 1.57 1 1,422
10:02:30 1,421 21 1.5 214 304,094
10:02:20 1,421 21 1.5 3 4,260
10:02:10 1,418 18 1.29 812 1,151,416
10:02:00 1,417 17 1.21 354 501,618
10:01:50 1,416 16 1.14 764 1,081,825
10:01:40 1,416 16 1.14 1,418 2,007,888
10:01:20 1,416 16 1.14 5 7,080
10:01:10 1,417 17 1.21 100 141,700
10:00:50 1,417 17 1.21 21 29,757
10:00:00 1,410 10 0.71 2,641 3,723,810
09:59:40 1,409 9 0.64 60 84,540
09:57:40 1,408 8 0.57 326 459,008
09:57:20 1,408 8 0.57 10 14,080
09:57:10 1,408 8 0.57 5 7,040
09:56:40 1,407 7 0.5 3 4,221
09:56:30 1,407 7 0.5 1,400 1,970,274
09:56:00 1,409 9 0.64 2,472 3,487,490
09:55:50 1,414 14 1 5 7,070
09:55:40 1,414 14 1 11 15,552
09:55:30 1,415 15 1.07 1 1,415
09:55:20 1,412 12 0.86 1,030 1,454,828
09:55:00 1,417 17 1.21 24 34,008
09:54:40 1,418 18 1.29 200 283,600
09:54:00 1,418 18 1.29 1,988 2,818,984
09:53:50 1,421 21 1.5 20 28,420
09:53:40 1,422 22 1.57 10 14,220
09:53:30 1,422 22 1.57 1 1,422
09:52:40 1,422 22 1.57 20 28,440
09:52:30 1,422 22 1.57 2,001 2,837,578
09:52:10 1,422 22 1.57 89 126,558
09:51:50 1,422 22 1.57 1 1,422
09:51:10 1,420 20 1.43 1,082 1,536,440
09:51:00 1,420 20 1.43 5 7,100
09:50:50 1,420 20 1.43 3,558 5,046,317
09:49:50 1,418 18 1.29 39 55,302
09:49:10 1,418 18 1.29 1,000 1,418,000
09:48:00 1,418 18 1.29 150 212,700
09:47:50 1,418 18 1.29 1 1,418
09:47:40 1,418 18 1.29 1 1,418
09:47:20 1,418 18 1.29 1 1,418
09:45:20 1,411 11 0.79 1,750 2,469,250
09:43:40 1,411 11 0.79 91 128,401
09:43:10 1,411 11 0.79 161 227,202
09:43:00 1,412 12 0.86 2,015 2,845,180
09:42:40 1,412 12 0.86 211 298,009
09:42:20 1,419 19 1.36 9 12,771
09:42:00 1,413 13 0.93 3 4,239
09:41:40 1,419 19 1.36 100 141,886
09:41:20 1,416 16 1.14 184 260,544
09:41:00 1,416 16 1.14 5 7,080
09:40:50 1,416 16 1.14 289 408,108
09:40:30 1,413 13 0.93 4,186 5,914,818
09:40:20 1,413 13 0.93 322 455,466
09:40:00 1,416 16 1.14 405 573,480
09:39:40 1,413 13 0.93 44 62,172
09:39:20 1,411 11 0.79 2,091 2,950,901
09:38:30 1,410 10 0.71 380 535,800
09:38:20 1,410 10 0.71 419 590,790
09:37:50 1,410 10 0.71 3,046 4,296,547
09:37:40 1,414 14 1 102 144,228
09:37:20 1,414 14 1 13 18,382
09:37:00 1,415 15 1.07 20 28,300
09:36:40 1,416 16 1.14 32 45,312
09:36:10 1,416 16 1.14 99 140,184
09:35:50 1,420 20 1.43 137 193,996
09:35:30 1,420 20 1.43 396 561,800
09:35:20 1,416 16 1.14 30 42,480
09:35:10 1,416 16 1.14 120 169,920
09:35:00 1,416 16 1.14 20 28,320
09:34:00 1,416 16 1.14 30 42,480
09:33:50 1,416 16 1.14 30 42,480
09:33:30 1,416 16 1.14 20 28,320
09:32:30 1,420 20 1.43 209 296,780
09:32:20 1,417 17 1.21 23 32,621
09:31:40 1,424 24 1.71 27 38,446
09:31:10 1,424 24 1.71 379 539,696
09:31:00 1,424 24 1.71 354 501,632
09:30:30 1,426 26 1.86 21 29,946
09:29:40 1,426 26 1.86 5 7,130
09:29:30 1,426 26 1.86 601 851,626
09:29:20 1,417 17 1.21 748 1,059,916
09:29:00 1,417 17 1.21 140 198,542
09:28:50 1,420 20 1.43 1,210 1,717,990
09:28:20 1,420 20 1.43 696 989,000
09:28:10 1,427 27 1.93 50 71,349
09:27:40 1,427 27 1.93 30 42,810
09:27:20 1,427 27 1.93 152 216,904
09:27:10 1,427 27 1.93 952 1,358,469
09:26:40 1,427 27 1.93 8,564 12,220,828
09:26:20 1,428 28 2 104 148,508
09:26:10 1,427 27 1.93 1,937 2,765,706
09:26:00 1,430 30 2.14 202 288,858
09:25:50 1,429 29 2.07 42 60,018
09:25:40 1,430 30 2.14 30 42,900
09:25:30 1,432 32 2.29 6 8,592
09:25:20 1,432 32 2.29 100 143,200
09:24:50 1,430 30 2.14 30 42,900
09:24:40 1,429 29 2.07 11 15,719
09:24:20 1,428 28 2 835 1,193,194
09:24:10 1,430 30 2.14 1 1,430
09:23:40 1,430 30 2.14 691 988,130
09:23:30 1,430 30 2.14 50 71,500
09:23:00 1,429 29 2.07 5 7,145
09:22:20 1,435 35 2.5 1,493 2,142,455
09:22:10 1,434 34 2.43 44 63,096
09:22:00 1,434 34 2.43 444 635,688
09:21:50 1,427 27 1.93 2,206 3,153,969
09:21:30 1,427 27 1.93 211 301,078
09:21:20 1,427 27 1.93 95 135,565
09:21:10 1,427 27 1.93 28 39,952
09:20:50 1,427 27 1.93 44 62,788
09:20:40 1,427 27 1.93 2 2,854
09:20:10 1,428 28 2 501 715,242
09:19:50 1,427 27 1.93 5 7,135
09:19:40 1,415 15 1.07 180 254,700
09:18:30 1,429 29 2.07 1 1,429
09:18:10 1,410 10 0.71 6,116 8,729,357
09:18:00 1,428 28 2 2,003 2,860,284
09:17:50 1,428 28 2 1,995 2,848,924
09:17:40 1,429 29 2.07 1 1,429
09:17:30 1,434 34 2.43 726 1,041,084
09:17:10 1,435 35 2.5 141 202,325
09:17:00 1,435 35 2.5 1 1,435
09:16:50 1,435 35 2.5 116 166,460
09:16:40 1,435 35 2.5 2 2,870
09:16:20 1,435 35 2.5 30 43,050
09:16:00 1,434 34 2.43 460 659,139
09:15:50 1,430 30 2.14 1,055 1,508,650
09:15:40 1,430 30 2.14 113 161,590
09:15:20 1,428 28 2 50 71,400
09:15:10 1,428 28 2 1,086 1,550,834
09:15:00 1,429 29 2.07 3,028 4,327,012
09:14:40 1,429 29 2.07 172 245,788
09:14:30 1,428 28 2 4,375 6,247,600
09:14:20 1,428 28 2 2,109 3,011,955
09:14:10 1,428 28 2 461 658,008
09:14:00 1,423 23 1.64 1,000 1,423,087
09:13:50 1,428 28 2 300 428,052
09:13:40 1,424 24 1.71 1,058 1,505,581
09:13:30 1,421 21 1.5 3,327 4,720,145
09:13:10 1,416 16 1.14 18 25,488
09:12:40 1,410 10 0.71 1,000 1,410,014
09:11:40 1,410 10 0.71 21 29,617
09:11:30 1,410 10 0.71 55 77,550
09:11:10 1,410 10 0.71 1 1,410
09:10:50 1,411 11 0.79 1,035 1,460,385
09:10:30 1,412 12 0.86 20 28,240
09:10:10 1,412 12 0.86 2,004 2,823,648
09:10:00 1,412 12 0.86 317 447,604
09:09:30 1,412 12 0.86 400 564,799
09:09:20 1,409 9 0.64 1,917 2,703,740
09:09:10 1,412 12 0.86 2,507 3,539,884
09:09:00 1,413 13 0.93 7 9,891
09:08:30 1,414 14 1 95 134,330
09:08:20 1,415 15 1.07 500 707,500
09:07:50 1,415 15 1.07 2 2,830
09:07:40 1,416 16 1.14 1 1,416
09:07:30 1,418 18 1.29 50 70,900
09:07:20 1,419 19 1.36 300 425,698
09:07:10 1,414 14 1 26 36,784
09:07:00 1,419 19 1.36 84 119,196
09:06:20 1,419 19 1.36 16 22,655
09:06:10 1,419 19 1.36 1 1,419
09:05:40 1,420 20 1.43 363 515,460
09:05:30 1,420 20 1.43 17 24,140
09:05:10 1,416 16 1.14 1,530 2,164,554
09:05:00 1,410 10 0.71 30 42,300
09:04:50 1,406 6 0.43 550 773,400
09:04:40 1,406 6 0.43 2,932 4,125,854
09:04:30 1,408 8 0.57 2,390 3,373,467
09:04:20 1,410 10 0.71 1,674 2,366,034
09:04:10 1,415 15 1.07 692 979,180
09:04:00 1,415 15 1.07 200 283,100
09:03:40 1,415 15 1.07 100 141,500
09:03:20 1,426 26 1.86 1,001 1,416,426
09:03:10 1,415 15 1.07 1,137 1,609,377
09:03:00 1,417 17 1.21 716 1,014,572
09:02:50 1,417 17 1.21 150 212,550
09:02:40 1,416 16 1.14 3,745 5,321,012
09:02:30 1,424 24 1.71 672 958,428
09:02:10 1,429 29 2.07 230 328,670
09:02:00 1,420 20 1.43 332 471,442
09:01:50 1,429 29 2.07 5 7,145
09:01:40 1,429 29 2.07 22 31,402
09:01:30 1,422 22 1.57 3 4,266
09:01:20 1,429 29 2.07 20 28,580
09:01:10 1,430 30 2.14 219 313,170
09:01:00 1,430 30 2.14 141 201,630
09:00:50 1,430 30 2.14 640 909,539
09:00:40 1,430 30 2.14 113 161,676
09:00:30 1,434 34 2.43 264 375,984
09:00:20 1,437 37 2.64 3,399 4,872,488
09:00:00 1,400 0 0 0 0

하단의 표를 좌우로 스크롤 하세요