투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,204

  • 전일대비

    52

  • 등락률(%)

    4.14 %

  • 시가(원)

    1,256

  • 고가(원)

    1,269

  • 저가(원)

    1,204

  • 거래량(주)

    217,307
KOSPI

전일가

1,256

매도호가(원)

1,206

상한가(원)

1,632

매수호가(원)

1,204

하한가(원)

880

52주최고(원)

2,585

액면가(원)

500

52주최저(원)

1,068

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

62,530

상장일

2003. 01. 17
매도잔량 호가 매수잔량
2 1,218
28 1,217
43 1,216
700 1,215
933 1,206
1,204 2,199
1,203 1,638
1,202 2,472
1,201 767
1,200 2,726
1,706 총 잔량 9,802
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,204 52 4.14 3,490 4,201,960
15:19:50 1,206 50 3.98 2 2,412
15:19:30 1,204 52 4.14 173 208,450
15:17:40 1,208 48 3.82 3,006 3,631,248
15:17:30 1,208 48 3.82 240 289,920
15:17:10 1,208 48 3.82 1,077 1,298,882
15:17:00 1,207 49 3.9 819 989,343
15:12:10 1,216 40 3.18 500 607,964
15:11:50 1,207 49 3.9 93 112,251
15:10:40 1,216 40 3.18 559 677,648
15:10:30 1,212 44 3.5 1,006 1,218,349
15:10:10 1,211 45 3.58 1 1,211
15:09:50 1,210 46 3.66 2 2,420
15:09:30 1,211 45 3.58 1,581 1,911,591
15:07:30 1,209 47 3.74 10 12,090
15:07:00 1,205 51 4.06 4 4,820
15:06:50 1,205 51 4.06 1,085 1,307,336
15:04:00 1,211 45 3.58 66 79,926
15:03:50 1,209 47 3.74 2,313 2,794,188
15:03:40 1,204 52 4.14 1,248 1,503,590
15:02:30 1,206 50 3.98 233 280,998
15:01:00 1,208 48 3.82 10 12,080
14:59:50 1,209 47 3.74 416 502,787
14:59:30 1,207 49 3.9 1,374 1,658,418
14:59:10 1,207 49 3.9 13 15,691
14:58:00 1,207 49 3.9 10 12,070
14:57:30 1,206 50 3.98 30 36,180
14:55:40 1,208 48 3.82 10 12,079
14:53:40 1,207 49 3.9 476 574,532
14:52:30 1,205 51 4.06 1,157 1,395,174
14:48:00 1,206 50 3.98 62 74,772
14:45:10 1,206 50 3.98 38 45,828
14:43:20 1,206 50 3.98 342 412,452
14:42:50 1,206 50 3.98 27 32,562
14:37:50 1,207 49 3.9 245 295,715
14:37:00 1,207 49 3.9 2 2,414
14:36:30 1,207 49 3.9 3 3,621
14:34:20 1,208 48 3.82 4 4,832
14:33:50 1,210 46 3.66 1 1,210
14:31:00 1,210 46 3.66 50 60,500
14:30:30 1,210 46 3.66 100 121,000
14:29:20 1,207 49 3.9 235 283,645
14:27:20 1,211 45 3.58 92 111,412
14:25:00 1,211 45 3.58 1 1,211
14:24:20 1,208 48 3.82 197 238,125
14:20:50 1,210 46 3.66 159 192,390
14:20:40 1,210 46 3.66 2,500 3,025,000
14:19:10 1,210 46 3.66 230 278,300
14:18:00 1,210 46 3.66 200 242,000
14:17:30 1,210 46 3.66 100 121,000
14:12:50 1,210 46 3.66 69 83,490
14:12:10 1,210 46 3.66 63 76,230
14:10:20 1,216 40 3.18 2,113 2,556,976
14:10:10 1,211 45 3.58 2,192 2,657,033
14:03:40 1,218 38 3.03 1 1,218
14:02:30 1,214 42 3.34 350 424,900
14:02:20 1,214 42 3.34 68 82,552
14:00:40 1,214 42 3.34 26 31,564
13:59:00 1,216 40 3.18 3 3,648
13:58:20 1,218 38 3.03 1 1,218
13:58:00 1,214 42 3.34 375 455,364
13:56:50 1,215 41 3.26 117 142,155
13:55:40 1,219 37 2.95 1 1,219
13:49:00 1,215 41 3.26 3 3,645
13:44:50 1,214 42 3.34 209 253,726
13:42:40 1,214 42 3.34 2 2,428
13:42:10 1,213 43 3.42 1,000 1,213,998
13:41:50 1,215 41 3.26 264 320,760
13:38:20 1,219 37 2.95 10 12,190
13:34:00 1,219 37 2.95 2 2,438
13:32:10 1,219 37 2.95 2,114 2,568,966
13:31:10 1,219 37 2.95 104 126,776
13:31:00 1,218 38 3.03 1,045 1,269,810
13:30:20 1,215 41 3.26 2,290 2,782,350
13:25:20 1,216 40 3.18 2 2,432
13:20:10 1,216 40 3.18 1,664 2,023,424
13:19:00 1,217 39 3.11 1,140 1,389,380
13:18:00 1,219 37 2.95 66 80,454
13:17:20 1,218 38 3.03 10 12,180
13:15:50 1,218 38 3.03 72 87,696
13:15:40 1,218 38 3.03 29 35,322
13:12:00 1,220 36 2.87 7 8,540
12:58:20 1,221 35 2.79 134 162,967
12:56:30 1,219 37 2.95 1 1,219
12:54:40 1,217 39 3.11 1 1,217
12:53:30 1,216 40 3.18 1,471 1,788,923
12:53:00 1,217 39 3.11 6 7,302
12:47:50 1,219 37 2.95 3 3,657
12:46:10 1,217 39 3.11 22 26,774
12:40:30 1,216 40 3.18 315 383,372
12:39:40 1,218 38 3.03 112 136,416
12:39:30 1,218 38 3.03 2,346 2,857,428
12:36:50 1,219 37 2.95 387 471,753
12:35:50 1,220 36 2.87 350 427,000
12:31:40 1,220 36 2.87 122 148,840
12:26:40 1,219 37 2.95 85 103,615
12:23:40 1,229 27 2.15 1 1,229
12:21:30 1,223 33 2.63 1 1,223
12:20:30 1,223 33 2.63 7 8,561
12:17:00 1,223 33 2.63 8 9,784
12:16:30 1,224 32 2.55 109 133,580
12:16:20 1,232 24 1.91 918 1,129,388
12:16:10 1,230 26 2.07 954 1,173,049
12:16:00 1,226 30 2.39 11,306 13,782,001
12:14:20 1,220 36 2.87 50 61,000
12:09:10 1,221 35 2.79 10 12,210
12:07:30 1,225 31 2.47 1 1,225
12:04:10 1,222 34 2.71 136 165,868
12:03:40 1,219 37 2.95 150 182,850
11:59:00 1,219 37 2.95 50 60,950
11:58:40 1,227 29 2.31 15 18,405
11:56:20 1,229 27 2.15 79 97,073
11:54:40 1,220 36 2.87 17 20,740
11:54:00 1,219 37 2.95 113 137,828
11:50:00 1,221 35 2.79 1 1,221
11:49:30 1,224 32 2.55 14 17,136
11:49:20 1,225 31 2.47 28 34,300
11:48:10 1,225 31 2.47 14 17,150
11:45:00 1,231 25 1.99 2,849 3,477,737
11:44:20 1,230 26 2.07 1,291 1,576,623
11:42:50 1,222 34 2.71 52 63,544
11:41:40 1,230 26 2.07 10 12,300
11:39:50 1,230 26 2.07 1 1,230
11:37:50 1,223 33 2.63 71 86,833
11:32:40 1,224 32 2.55 376 460,500
11:30:20 1,225 31 2.47 221 270,863
11:29:10 1,239 17 1.35 1 1,239
11:26:40 1,230 26 2.07 520 643,800
11:26:10 1,240 16 1.27 1,000 1,240,000
11:26:00 1,239 17 1.35 92 113,988
11:25:50 1,239 17 1.35 101 125,139
11:24:50 1,242 14 1.11 276 340,335
11:24:40 1,234 22 1.75 272 335,656
11:24:20 1,235 21 1.67 212 261,820
11:24:10 1,243 13 1.04 1 1,243
11:24:00 1,225 31 2.47 32,033 39,776,905
11:23:00 1,239 17 1.35 220 271,266
11:22:40 1,233 23 1.83 2,917 3,593,513
11:22:10 1,228 28 2.23 2 2,456
11:22:00 1,228 28 2.23 9,584 11,723,521
11:18:30 1,223 33 2.63 81 99,058
11:18:10 1,220 36 2.87 622 758,840
11:17:20 1,221 35 2.79 10 12,210
11:14:20 1,222 34 2.71 36 43,992
11:12:10 1,222 34 2.71 54 65,988
11:08:10 1,225 31 2.47 20 24,500
11:07:20 1,225 31 2.47 47 57,575
11:07:00 1,225 31 2.47 410 500,250
11:06:40 1,222 34 2.71 2,364 2,891,083
11:03:30 1,229 27 2.15 3,000 3,682,335
11:02:10 1,217 39 3.11 1,451 1,765,867
11:01:20 1,223 33 2.63 1 1,223
11:00:00 1,223 33 2.63 1 1,223
10:59:30 1,218 38 3.03 650 791,700
10:59:10 1,226 30 2.39 2,000 2,451,377
10:57:10 1,224 32 2.55 500 612,000
10:56:40 1,224 32 2.55 1 1,224
10:54:30 1,219 37 2.95 712 868,168
10:54:00 1,226 30 2.39 50 61,300
10:53:20 1,227 29 2.31 1 1,227
10:50:50 1,220 36 2.87 1,018 1,241,960
10:49:50 1,227 29 2.31 2 2,454
10:48:10 1,220 36 2.87 10 12,200
10:47:50 1,220 36 2.87 221 269,620
10:46:10 1,220 36 2.87 208 253,760
10:44:30 1,220 36 2.87 260 317,200
10:44:00 1,225 31 2.47 131 160,721
10:42:50 1,229 27 2.15 1 1,229
10:42:30 1,224 32 2.55 1 1,224
10:41:40 1,221 35 2.79 200 244,260
10:39:10 1,229 27 2.15 6,000 7,373,458
10:38:10 1,219 37 2.95 1,052 1,282,388
10:38:00 1,219 37 2.95 35 42,665
10:37:50 1,219 37 2.95 300 365,700
10:37:20 1,215 41 3.26 5,220 6,342,300
10:37:10 1,216 40 3.18 10,278 12,509,845
10:36:40 1,219 37 2.95 240 292,907
10:36:30 1,222 34 2.71 1 1,222
10:36:10 1,222 34 2.71 1,344 1,643,679
10:35:30 1,224 32 2.55 142 173,831
10:33:50 1,229 27 2.15 50 61,450
10:33:40 1,229 27 2.15 50 61,450
10:33:30 1,229 27 2.15 150 184,350
10:33:20 1,229 27 2.15 105 129,045
10:33:10 1,229 27 2.15 150 184,350
10:33:00 1,229 27 2.15 50 61,450
10:32:50 1,229 27 2.15 55 67,595
10:32:40 1,229 27 2.15 150 184,350
10:32:30 1,229 27 2.15 150 184,350
10:32:20 1,229 27 2.15 180 221,220
10:32:10 1,229 27 2.15 150 184,350
10:32:00 1,229 27 2.15 150 184,350
10:31:50 1,229 27 2.15 105 129,045
10:31:40 1,229 27 2.15 50 61,450
10:31:30 1,229 27 2.15 50 61,450
10:31:10 1,228 28 2.23 1,001 1,229,730
10:28:20 1,230 26 2.07 2 2,460
10:27:50 1,229 27 2.15 100 122,900
10:27:40 1,229 27 2.15 100 122,900
10:27:20 1,224 32 2.55 571 699,716
10:26:50 1,229 27 2.15 7 8,603
10:25:10 1,234 22 1.75 10,609 12,996,982
10:22:30 1,233 23 1.83 1 1,233
10:21:50 1,226 30 2.39 3,243 3,978,747
10:19:50 1,230 26 2.07 2,066 2,542,330
10:19:10 1,233 23 1.83 51 62,933
10:17:50 1,234 22 1.75 1,168 1,442,479
10:16:30 1,237 19 1.51 1 1,237
10:16:00 1,237 19 1.51 2 2,474
10:09:20 1,237 19 1.51 81 100,197
10:04:30 1,237 19 1.51 1 1,237
10:04:20 1,237 19 1.51 11 13,607
10:04:00 1,237 19 1.51 1 1,237
10:02:10 1,237 19 1.51 1 1,237
10:00:00 1,237 19 1.51 12 14,844
09:56:20 1,238 18 1.43 1 1,238
09:55:00 1,232 24 1.91 492 606,144
09:54:00 1,232 24 1.91 10 12,320
09:51:30 1,239 17 1.35 2,017 2,491,003
09:49:20 1,239 17 1.35 45 55,711
09:48:10 1,232 24 1.91 30 36,960
09:45:50 1,239 17 1.35 102 126,378
09:43:30 1,239 17 1.35 1 1,239
09:43:10 1,231 25 1.99 189 232,659
09:39:50 1,239 17 1.35 1 1,239
09:38:10 1,231 25 1.99 33 40,623
09:37:30 1,239 17 1.35 1 1,239
09:36:00 1,231 25 1.99 6 7,386
09:34:30 1,240 16 1.27 400 496,000
09:34:00 1,240 16 1.27 300 372,000
09:33:40 1,240 16 1.27 100 123,991
09:33:30 1,240 16 1.27 1 1,240
09:33:00 1,231 25 1.99 301 370,770
09:32:30 1,242 14 1.11 1 1,242
09:31:20 1,235 21 1.67 7 8,645
09:30:10 1,241 15 1.19 27 33,507
09:27:50 1,242 14 1.11 352 434,384
09:26:10 1,234 22 1.75 192 237,078
09:26:00 1,236 20 1.59 1,336 1,651,296
09:23:40 1,244 12 0.96 43 53,408
09:22:00 1,244 12 0.96 1 1,244
09:21:10 1,235 21 1.67 88 108,680
09:20:40 1,235 21 1.67 101 124,735
09:20:30 1,236 20 1.59 691 855,346
09:20:20 1,239 17 1.35 1 1,239
09:20:10 1,240 16 1.27 295 365,996
09:19:20 1,249 7 0.56 1 1,249
09:18:40 1,239 17 1.35 42 52,398
09:18:10 1,250 6 0.48 113 141,250
09:17:50 1,250 6 0.48 1,126 1,396,538
09:16:00 1,242 14 1.11 248 308,032
09:15:50 1,246 10 0.8 34 42,364
09:15:10 1,247 9 0.72 183 228,201
09:14:20 1,255 1 0.08 1 1,255
09:13:20 1,247 9 0.72 39 48,633
09:12:40 1,257 1 0.08 10,698 13,309,179
09:11:10 1,257 1 0.08 1,113 1,392,257
09:07:30 1,257 1 0.08 2,237 2,796,343
09:07:00 1,258 2 0.16 50 62,900
09:06:50 1,255 1 0.08 1 1,255
09:06:20 1,245 11 0.88 3,202 3,973,216
09:05:30 1,248 8 0.64 123 153,705
09:04:20 1,250 6 0.48 103 128,771
09:04:10 1,252 4 0.32 65 81,396
09:04:00 1,265 9 0.72 1 1,265
09:03:50 1,254 2 0.16 8 10,032
09:03:30 1,268 12 0.96 1 1,268
09:03:10 1,253 3 0.24 6,978 8,824,914
09:03:00 1,262 6 0.48 3,385 4,271,870
09:01:40 1,262 6 0.48 1 1,262
09:01:20 1,250 6 0.48 657 822,340
09:01:10 1,253 3 0.24 511 640,784
09:01:00 1,255 1 0.08 2 2,510
09:00:40 1,269 13 1.04 2,100 2,663,884
09:00:30 1,268 12 0.96 4,875 6,130,500
09:00:00 1,256 0 0 0 0

하단의 표를 좌우로 스크롤 하세요