투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,299

  • 전일대비

    -34

  • 등락률(%)

    2.69 %

  • 시가(원)

    1,313

  • 고가(원)

    1,377

  • 저가(원)

    1,263

  • 거래량(주)

    624,107
KOSPI

전일가

1,265

매도호가(원)

1,301

상한가(원)

1,644

매수호가(원)

1,299

하한가(원)

886

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,068

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

67,464

상장일

2003. 01. 17
매도잔량 호가 매수잔량
2,047 1,305
509 1,304
17 1,303
165 1,302
138 1,301
1,299 385
1,294 14
1,293 1
1,292 2
1,291 4
2,876 총 잔량 406
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
11:18:00 1,299 34 2.69 51 66,249
11:16:10 1,300 35 2.77 163 211,900
11:16:00 1,300 35 2.77 8,134 10,574,200
11:15:00 1,300 35 2.77 53 68,730
11:10:10 1,306 41 3.24 1,065 1,390,876
11:10:00 1,306 41 3.24 1 1,306
11:09:50 1,306 41 3.24 17 22,202
11:09:40 1,306 41 3.24 1,188 1,550,527
11:09:30 1,305 40 3.16 1 1,305
11:09:00 1,298 33 2.61 318 412,764
11:08:30 1,297 32 2.53 16,008 20,810,376
11:08:10 1,300 35 2.77 13,497 17,561,350
11:07:20 1,303 38 3 2 2,606
11:07:10 1,315 50 3.95 1,342 1,763,530
11:07:00 1,315 50 3.95 32,113 41,795,962
11:06:40 1,313 48 3.79 77 101,101
11:06:20 1,315 50 3.95 998 1,312,370
11:06:10 1,315 50 3.95 2 2,630
11:06:00 1,313 48 3.79 2,000 2,626,000
11:05:50 1,316 51 4.03 573 753,556
11:05:30 1,315 50 3.95 493 648,295
11:05:10 1,316 51 4.03 1 1,316
11:05:00 1,315 50 3.95 11 14,471
11:04:50 1,319 54 4.27 5 6,595
11:04:30 1,319 54 4.27 2 2,638
11:03:50 1,320 55 4.35 41 54,080
11:03:30 1,319 54 4.27 391 515,729
11:03:20 1,320 55 4.35 1,030 1,359,600
11:03:10 1,319 54 4.27 2 2,638
11:03:00 1,319 54 4.27 565 745,235
11:02:30 1,320 55 4.35 2,000 2,640,000
11:01:50 1,320 55 4.35 1 1,320
11:01:40 1,316 51 4.03 229 302,272
11:01:20 1,320 55 4.35 7 9,240
11:01:00 1,320 55 4.35 2 2,640
11:00:50 1,320 55 4.35 777 1,023,288
11:00:10 1,313 48 3.79 2 2,623
10:59:50 1,310 45 3.56 2 2,620
10:59:40 1,309 44 3.48 160 209,471
10:59:20 1,309 44 3.48 159 208,111
10:59:10 1,304 39 3.08 101 131,684
10:59:00 1,300 35 2.77 11,021 14,325,418
10:58:50 1,292 27 2.13 1 1,292
10:58:20 1,292 27 2.13 10 12,920
10:57:00 1,292 27 2.13 1 1,292
10:55:30 1,295 30 2.37 11 14,245
10:55:10 1,291 26 2.06 194 250,454
10:55:00 1,291 26 2.06 56 72,296
10:53:30 1,290 25 1.98 2,652 3,419,978
10:52:00 1,281 16 1.26 200 256,200
10:51:40 1,286 21 1.66 1 1,286
10:51:30 1,286 21 1.66 41 52,726
10:50:20 1,286 21 1.66 347 446,242
10:50:00 1,286 21 1.66 50 64,300
10:49:50 1,286 21 1.66 1 1,286
10:49:30 1,286 21 1.66 1 1,286
10:48:40 1,281 16 1.26 259 331,779
10:48:10 1,281 16 1.26 10 12,810
10:47:00 1,281 16 1.26 5 6,415
10:46:10 1,286 21 1.66 1 1,286
10:45:20 1,286 21 1.66 80 102,880
10:44:50 1,286 21 1.66 1,000 1,286,000
10:44:00 1,289 24 1.9 510 657,890
10:43:50 1,289 24 1.9 3,117 4,018,207
10:43:30 1,289 24 1.9 10 12,890
10:43:20 1,289 24 1.9 8 10,312
10:43:10 1,289 24 1.9 2 2,578
10:43:00 1,289 24 1.9 5 6,445
10:42:50 1,286 21 1.66 84 108,024
10:42:40 1,289 24 1.9 6 7,734
10:42:30 1,289 24 1.9 1 1,289
10:42:20 1,289 24 1.9 52 67,028
10:42:00 1,289 24 1.9 77 99,253
10:41:10 1,289 24 1.9 1,820 2,346,094
10:40:20 1,288 23 1.82 1 1,288
10:39:30 1,288 23 1.82 117 150,696
10:38:40 1,287 22 1.74 615 790,968
10:38:10 1,280 15 1.19 304 389,120
10:32:40 1,279 14 1.11 138 176,502
10:32:30 1,279 14 1.11 600 767,702
10:29:30 1,279 14 1.11 1,410 1,808,540
10:28:50 1,289 24 1.9 22 28,358
10:28:20 1,290 25 1.98 100 128,946
10:28:00 1,290 25 1.98 20 25,762
10:27:40 1,288 23 1.82 79 101,752
10:26:20 1,288 23 1.82 2 2,576
10:26:10 1,285 20 1.58 7,728 9,930,480
10:25:20 1,285 20 1.58 27 34,695
10:24:30 1,285 20 1.58 1,080 1,387,501
10:23:10 1,280 15 1.19 100 128,000
10:20:20 1,279 14 1.11 1,054 1,348,066
10:19:50 1,280 15 1.19 1,000 1,280,000
10:19:00 1,279 14 1.11 86 109,994
10:17:30 1,279 14 1.11 3 3,837
10:17:10 1,280 15 1.19 50 64,000
10:17:00 1,280 15 1.19 50 64,000
10:16:30 1,279 14 1.11 18 23,022
10:16:10 1,279 14 1.11 2 2,558
10:14:10 1,279 14 1.11 9 11,511
10:14:00 1,278 13 1.03 1,000 1,277,525
10:12:30 1,275 10 0.79 4,713 6,012,076
10:12:10 1,277 12 0.95 1,200 1,532,400
10:11:50 1,279 14 1.11 34 43,420
10:11:10 1,277 12 0.95 80 102,160
10:05:10 1,285 20 1.58 1 1,285
10:01:40 1,285 20 1.58 1 1,285
10:00:30 1,285 20 1.58 500 642,500
10:00:10 1,285 20 1.58 40 51,400
10:00:00 1,285 20 1.58 19 24,415
09:59:50 1,285 20 1.58 128 164,480
09:59:30 1,284 19 1.5 248 318,432
09:59:20 1,284 19 1.5 1 1,284
09:59:10 1,284 19 1.5 1 1,284
09:59:00 1,283 18 1.42 4,094 5,251,734
09:58:30 1,283 18 1.42 10 12,830
09:58:20 1,283 18 1.42 1 1,283
09:57:50 1,283 18 1.42 10 12,830
09:57:40 1,283 18 1.42 506 648,697
09:57:30 1,282 17 1.34 1,626 2,076,934
09:57:10 1,283 18 1.42 10 12,830
09:56:50 1,283 18 1.42 10 12,830
09:56:40 1,283 18 1.42 4 5,132
09:56:30 1,283 18 1.42 9 11,547
09:56:10 1,283 18 1.42 5 6,415
09:54:00 1,278 13 1.03 1,083 1,384,502
09:53:50 1,278 13 1.03 1,069 1,366,182
09:53:20 1,276 11 0.87 372 474,672
09:53:10 1,279 14 1.11 1,000 1,279,000
09:53:00 1,279 14 1.11 1,001 1,280,580
09:52:50 1,279 14 1.11 2,187 2,795,649
09:52:40 1,279 14 1.11 10 12,790
09:52:20 1,279 14 1.11 5 6,395
09:52:10 1,276 11 0.87 1 1,276
09:52:00 1,275 10 0.79 413 526,575
09:51:20 1,275 10 0.79 270 344,250
09:51:10 1,272 7 0.55 2,320 2,951,040
09:51:00 1,272 7 0.55 2,113 2,689,972
09:50:50 1,279 14 1.11 3,005 3,843,395
09:50:40 1,279 14 1.11 5,429 6,952,133
09:50:30 1,290 25 1.98 4,904 6,312,867
09:50:20 1,301 36 2.85 240 312,614
09:50:10 1,282 17 1.34 350 455,787
09:50:00 1,314 49 3.87 688 893,883
09:49:50 1,286 21 1.66 6,114 7,887,732
09:49:40 1,282 17 1.34 3,201 4,091,410
09:49:20 1,276 11 0.87 614 782,655
09:49:10 1,265 0 0 76 96,140
09:49:00 1,264 1 0.08 664 839,296
09:48:40 1,263 2 0.16 3,488 4,414,301
09:48:00 1,272 7 0.55 7 8,904
09:47:40 1,271 6 0.47 200 254,200
09:47:20 1,270 5 0.4 7,271 9,242,924
09:46:40 1,273 8 0.63 3,900 4,964,700
09:46:30 1,273 8 0.63 1,080 1,374,890
09:46:00 1,274 9 0.71 700 892,100
09:45:50 1,274 9 0.71 727 926,198
09:45:40 1,273 8 0.63 4,191 5,337,142
09:45:30 1,274 9 0.71 10 12,740
09:45:20 1,274 9 0.71 5,087 6,484,925
09:45:10 1,277 12 0.95 200 255,400
09:45:00 1,277 12 0.95 5,496 7,023,657
09:44:50 1,280 15 1.19 76 97,280
09:44:30 1,280 15 1.19 209 267,520
09:44:20 1,281 16 1.26 1,620 2,075,219
09:44:10 1,281 16 1.26 10 12,810
09:44:00 1,281 16 1.26 10 12,810
09:43:20 1,282 17 1.34 1,000 1,282,000
09:42:00 1,282 17 1.34 2 2,564
09:41:50 1,281 16 1.26 447 572,607
09:41:40 1,282 17 1.34 796 1,020,755
09:41:10 1,284 19 1.5 100 128,400
09:40:40 1,287 22 1.74 50 64,350
09:39:40 1,288 23 1.82 5 6,436
09:39:00 1,288 23 1.82 181 232,273
09:38:50 1,284 19 1.5 19 24,396
09:38:30 1,288 23 1.82 20 25,754
09:37:50 1,288 23 1.82 10 12,880
09:37:00 1,284 19 1.5 1,010 1,296,840
09:36:40 1,283 18 1.42 150 192,450
09:36:30 1,284 19 1.5 496 636,864
09:36:20 1,284 19 1.5 941 1,209,618
09:36:10 1,287 22 1.74 10,435 13,434,085
09:35:50 1,290 25 1.98 12 15,480
09:35:40 1,289 24 1.9 363 468,154
09:35:20 1,290 25 1.98 10 12,900
09:35:10 1,290 25 1.98 41 52,888
09:35:00 1,287 22 1.74 2 2,574
09:34:40 1,290 25 1.98 47 60,630
09:34:10 1,287 22 1.74 442 568,854
09:34:00 1,287 22 1.74 103 132,561
09:33:50 1,287 22 1.74 16 20,592
09:33:40 1,286 21 1.66 104 133,744
09:32:10 1,282 17 1.34 318 407,676
09:31:30 1,282 17 1.34 574 735,474
09:31:20 1,281 16 1.26 3 3,843
09:31:10 1,278 13 1.03 46 58,788
09:31:00 1,280 15 1.19 5,822 7,451,572
09:30:50 1,278 13 1.03 1 1,278
09:30:30 1,277 12 0.95 61 77,897
09:30:20 1,277 12 0.95 1 1,277
09:30:10 1,277 12 0.95 78 99,606
09:30:00 1,277 12 0.95 43 54,911
09:29:50 1,277 12 0.95 2 2,554
09:29:30 1,277 12 0.95 1 1,277
09:29:10 1,277 12 0.95 1,592 2,031,580
09:28:50 1,276 11 0.87 1 1,276
09:28:40 1,277 12 0.95 3,021 3,854,496
09:28:30 1,277 12 0.95 5,220 6,667,081
09:28:10 1,279 14 1.11 402 514,459
09:27:30 1,281 16 1.26 1,216 1,556,487
09:27:20 1,280 15 1.19 1,663 2,128,978
09:27:10 1,283 18 1.42 3,977 5,102,491
09:26:50 1,283 18 1.42 1,173 1,505,022
09:26:10 1,284 19 1.5 152 195,168
09:26:00 1,285 20 1.58 60 77,100
09:25:50 1,285 20 1.58 73 93,805
09:25:20 1,285 20 1.58 620 796,700
09:25:10 1,285 20 1.58 862 1,107,670
09:24:50 1,287 22 1.74 55 70,785
09:24:40 1,285 20 1.58 140 179,898
09:24:30 1,285 20 1.58 6,920 8,892,200
09:24:10 1,285 20 1.58 1,000 1,284,980
09:23:50 1,284 19 1.5 1 1,284
09:23:30 1,284 19 1.5 10 12,840
09:23:20 1,284 19 1.5 215 275,466
09:23:10 1,280 15 1.19 2,396 3,069,108
09:22:50 1,285 20 1.58 1,936 2,488,760
09:22:40 1,286 21 1.66 3,244 4,179,212
09:22:30 1,290 25 1.98 1,930 2,489,710
09:21:50 1,290 25 1.98 791 1,020,390
09:21:40 1,290 25 1.98 2 2,580
09:20:50 1,290 25 1.98 404 521,160
09:20:10 1,290 25 1.98 796 1,026,840
09:20:00 1,289 24 1.9 112 144,477
09:19:40 1,290 25 1.98 1 1,290
09:19:20 1,290 25 1.98 1,591 2,052,390
09:19:10 1,290 25 1.98 10 12,900
09:19:00 1,290 25 1.98 18 23,220
09:18:40 1,289 24 1.9 2 2,578
09:18:30 1,290 25 1.98 1,170 1,508,608
09:18:20 1,288 23 1.82 6,601 8,504,448
09:18:10 1,290 25 1.98 238 307,020
09:18:00 1,290 25 1.98 1 1,290
09:17:50 1,290 25 1.98 1 1,290
09:17:20 1,289 24 1.9 669 862,341
09:17:10 1,290 25 1.98 99 127,710
09:17:00 1,289 24 1.9 1,878 2,420,637
09:16:50 1,288 23 1.82 18 23,184
09:16:40 1,288 23 1.82 2,016 2,598,518
09:16:30 1,289 24 1.9 2,230 2,875,631
09:16:20 1,291 26 2.06 1,337 1,726,836
09:16:10 1,293 28 2.21 10 12,930
09:16:00 1,294 29 2.29 234 302,796
09:15:40 1,294 29 2.29 1,001 1,296,154
09:15:30 1,297 32 2.53 2 2,594
09:15:20 1,297 32 2.53 452 585,992
09:15:10 1,297 32 2.53 253 328,217
09:14:50 1,298 33 2.61 1 1,298
09:14:40 1,298 33 2.61 7 9,086
09:14:20 1,298 33 2.61 139 180,422
09:14:00 1,298 33 2.61 12 15,586
09:13:50 1,299 34 2.69 1,051 1,364,989
09:13:40 1,299 34 2.69 2 2,598
09:13:30 1,299 34 2.69 1,459 1,896,195
09:13:20 1,301 36 2.85 441 573,784
09:13:00 1,302 37 2.92 120 156,240
09:12:40 1,302 37 2.92 101 131,502
09:12:30 1,302 37 2.92 243 316,384
09:12:20 1,301 36 2.85 100 130,100
09:12:10 1,300 35 2.77 146 189,800
09:12:00 1,300 35 2.77 100 130,000
09:11:50 1,301 36 2.85 93 120,904
09:11:40 1,300 35 2.77 497 646,200
09:11:30 1,300 35 2.77 707 919,100
09:11:20 1,300 35 2.77 861 1,120,552
09:11:10 1,304 39 3.08 153 199,521
09:11:00 1,307 42 3.32 98 128,080
09:10:30 1,307 42 3.32 2,329 3,033,133
09:10:20 1,308 43 3.4 20 26,160
09:10:10 1,309 44 3.48 10 13,090
09:10:00 1,303 38 3 400 521,048
09:09:40 1,302 37 2.92 5,226 6,809,157
09:09:30 1,305 40 3.16 9,366 12,246,824
09:09:20 1,313 48 3.79 1,053 1,383,329
09:09:10 1,314 49 3.87 1,829 2,405,134
09:09:00 1,315 50 3.95 4 5,260
09:08:50 1,315 50 3.95 6 7,890
09:08:40 1,320 55 4.35 90 118,800
09:08:30 1,323 58 4.58 286 376,819
09:08:20 1,316 51 4.03 2,742 3,612,080
09:08:10 1,320 55 4.35 10 13,228
09:08:00 1,316 51 4.03 666 876,456
09:07:50 1,316 51 4.03 377 495,916
09:07:40 1,315 50 3.95 5,723 7,526,283
09:07:30 1,316 51 4.03 4,071 5,386,423
09:07:20 1,320 55 4.35 4,174 5,509,758
09:07:10 1,327 62 4.9 34 45,118
09:07:00 1,328 63 4.98 7,883 10,442,554
09:06:50 1,326 61 4.82 4,377 5,804,002
09:06:40 1,326 61 4.82 5,001 6,635,415
09:06:30 1,328 63 4.98 320 424,660
09:06:20 1,331 66 5.22 69 91,819
09:06:10 1,331 66 5.22 149 197,743
09:06:00 1,327 62 4.9 1,849 2,455,478
09:05:50 1,327 62 4.9 17,525 23,322,632
09:05:40 1,334 69 5.45 10,114 13,512,055
09:05:30 1,339 74 5.85 1,264 1,693,717
09:05:20 1,340 75 5.93 271 364,340
09:05:10 1,340 75 5.93 149 199,629
09:05:00 1,346 81 6.4 5,954 7,982,746
09:04:50 1,351 86 6.8 415 561,165
09:04:40 1,356 91 7.19 3,100 4,203,600
09:04:30 1,345 80 6.32 7,531 10,148,463
09:04:20 1,348 83 6.56 550 740,987
09:04:10 1,347 82 6.48 1,412 1,888,978
09:04:00 1,338 73 5.77 2 2,676
09:03:50 1,336 71 5.61 16 21,376
09:03:40 1,343 78 6.17 17,751 23,802,642
09:03:30 1,345 80 6.32 3,295 4,444,919
09:03:20 1,349 84 6.64 3,551 4,804,176
09:03:10 1,366 101 7.98 5,407 7,366,109
09:03:00 1,342 77 6.09 14,968 20,313,049
09:02:50 1,363 98 7.75 5,161 7,037,069
09:02:40 1,370 105 8.3 7,089 9,744,848
09:02:30 1,374 109 8.62 3,676 5,047,146
09:02:20 1,364 99 7.83 41,097 56,096,958
09:02:10 1,352 87 6.88 925 1,248,765
09:02:00 1,347 82 6.48 1,762 2,374,513
09:01:50 1,355 90 7.11 14,230 19,078,850
09:01:40 1,338 73 5.77 22,983 30,841,630
09:01:30 1,333 68 5.38 1,198 1,602,884
09:01:20 1,322 57 4.51 47,992 64,314,146
09:01:10 1,313 48 3.79 1,133 1,487,629
09:01:00 1,316 51 4.03 1,221 1,611,307
09:00:50 1,320 55 4.35 8,827 11,644,470
09:00:40 1,318 53 4.19 3,086 4,058,549
09:00:30 1,313 48 3.79 16,994 22,259,611
09:00:00 1,265 0 0 0 0

하단의 표를 좌우로 스크롤 하세요