투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,205

  • 전일대비

    25

  • 등락률(%)

    2.03 %

  • 시가(원)

    1,219

  • 고가(원)

    1,240

  • 저가(원)

    1,187

  • 거래량(주)

    170,715
KOSPI

전일가

1,230

매도호가(원)

1,227

상한가(원)

1,599

매수호가(원)

1,205

하한가(원)

861

52주최고(원)

3,645

액면가(원)

500

52주최저(원)

1,110

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

62,582

상장일

2003. 01. 17
매도잔량 호가 매수잔량
3,000 1,235
102 1,234
110 1,233
2,700 1,232
5 1,227
1,205 3,320
1,204 2,119
1,203 18
1,202 26
1,201 500
5,917 총 잔량 5,983
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,205 25 2.03 11,219 13,518,895
15:19:40 1,232 2 0.16 1 1,232
15:19:30 1,223 7 0.57 1,022 1,250,906
15:19:20 1,224 6 0.49 101 123,638
15:19:10 1,224 6 0.49 14 17,162
15:19:00 1,226 4 0.33 20 24,526
15:18:50 1,226 4 0.33 434 531,726
15:18:30 1,226 4 0.33 411 503,837
15:18:10 1,228 2 0.16 208 256,195
15:17:00 1,232 2 0.16 2 2,464
15:16:50 1,226 4 0.33 1,149 1,408,729
15:16:20 1,228 2 0.16 1 1,228
15:13:00 1,233 3 0.24 10 12,330
15:12:30 1,227 3 0.24 94 115,338
15:10:40 1,230 0 0 1,627 2,000,470
15:08:40 1,229 1 0.08 31 38,099
15:07:20 1,229 1 0.08 12 14,748
15:05:00 1,228 2 0.16 102 125,256
15:02:40 1,229 1 0.08 10 12,290
15:02:00 1,228 2 0.16 20 24,560
15:01:50 1,228 2 0.16 2 2,456
15:01:40 1,229 1 0.08 2 2,458
15:00:00 1,229 1 0.08 305 374,845
14:57:00 1,229 1 0.08 10 12,290
14:50:30 1,229 1 0.08 2 2,458
14:48:50 1,229 1 0.08 100 122,900
14:48:40 1,229 1 0.08 10 12,290
14:42:10 1,226 4 0.33 129 158,154
14:42:00 1,226 4 0.33 2 2,452
14:38:40 1,225 5 0.41 2,000 2,450,000
14:35:30 1,226 4 0.33 10 12,260
14:34:00 1,226 4 0.33 10 12,260
14:30:00 1,220 10 0.81 50 61,000
14:28:30 1,225 5 0.41 2,022 2,476,950
14:28:20 1,226 4 0.33 1,650 2,022,900
14:25:50 1,230 0 0 10 12,300
14:23:50 1,226 4 0.33 30 36,780
14:15:40 1,230 0 0 485 596,157
14:13:10 1,230 0 0 200 246,000
14:05:30 1,228 2 0.16 654 803,126
14:03:10 1,235 5 0.41 2 2,470
14:01:20 1,228 2 0.16 1,000 1,229,772
14:00:30 1,234 4 0.33 70 86,380
13:59:40 1,239 9 0.73 5 6,195
13:57:30 1,240 10 0.81 8 9,920
13:56:40 1,240 10 0.81 1,583 1,962,917
13:55:00 1,239 9 0.73 232 287,348
13:54:40 1,238 8 0.65 1 1,238
13:54:30 1,237 7 0.57 11,009 13,537,678
13:52:10 1,227 3 0.24 5,594 6,858,838
13:49:50 1,219 11 0.89 2 2,438
13:42:10 1,226 4 0.33 134 164,284
13:37:20 1,225 5 0.41 1 1,225
13:35:40 1,218 12 0.98 1 1,218
13:34:50 1,226 4 0.33 50 61,300
13:32:00 1,226 4 0.33 50 61,300
13:31:40 1,226 4 0.33 46 56,396
13:31:20 1,225 5 0.41 587 719,075
13:29:50 1,225 5 0.41 5 6,125
13:26:20 1,221 9 0.73 1,000 1,221,000
13:23:10 1,221 9 0.73 32,171 39,280,791
13:18:20 1,221 9 0.73 1 1,221
13:18:10 1,219 11 0.89 20 24,380
13:16:20 1,219 11 0.89 227 276,559
13:15:50 1,212 18 1.46 241 292,166
13:12:50 1,217 13 1.06 58 70,586
13:09:30 1,214 16 1.3 1 1,214
13:09:20 1,214 16 1.3 7 8,498
13:09:00 1,212 18 1.46 170 206,040
13:08:30 1,212 18 1.46 125 151,500
13:03:10 1,212 18 1.46 517 626,874
13:01:50 1,218 12 0.98 983 1,197,470
13:00:30 1,220 10 0.81 1 1,220
12:58:40 1,224 6 0.49 122 149,328
12:45:40 1,225 5 0.41 1 1,225
12:45:00 1,225 5 0.41 1 1,225
12:44:30 1,219 11 0.89 124 151,156
12:44:00 1,218 12 0.98 958 1,163,547
12:43:30 1,218 12 0.98 90 109,620
12:37:10 1,218 12 0.98 20 24,360
12:29:10 1,218 12 0.98 1,369 1,665,899
12:27:30 1,216 14 1.14 533 648,128
12:27:00 1,217 13 1.06 36 43,812
12:26:20 1,217 13 1.06 65 79,105
12:25:30 1,217 13 1.06 6 7,302
12:25:00 1,217 13 1.06 231 281,127
12:16:50 1,220 10 0.81 500 610,000
12:05:00 1,225 5 0.41 1 1,225
12:04:50 1,217 13 1.06 3 3,651
12:03:30 1,215 15 1.22 1,608 1,956,960
12:03:20 1,226 4 0.33 10 12,260
12:03:10 1,226 4 0.33 165 202,290
12:01:50 1,226 4 0.33 6 7,356
11:59:00 1,225 5 0.41 1,000 1,225,000
11:57:40 1,225 5 0.41 1 1,225
11:47:00 1,225 5 0.41 10 12,250
11:46:30 1,220 10 0.81 1,000 1,220,000
11:43:50 1,224 6 0.49 20 24,480
11:42:30 1,224 6 0.49 10 12,240
11:42:00 1,220 10 0.81 1 1,220
11:41:50 1,220 10 0.81 92 112,240
11:41:00 1,220 10 0.81 1 1,220
11:40:10 1,220 10 0.81 1 1,220
11:39:30 1,220 10 0.81 10 12,200
11:39:10 1,219 11 0.89 18 21,942
11:38:50 1,220 10 0.81 143 174,480
11:38:10 1,226 4 0.33 13 15,938
11:33:10 1,226 4 0.33 1 1,226
11:25:10 1,220 10 0.81 54 65,898
11:24:00 1,221 9 0.73 2 2,442
11:20:20 1,226 4 0.33 10 12,260
11:19:30 1,227 3 0.24 50 61,303
11:19:20 1,227 3 0.24 50 61,315
11:18:50 1,226 4 0.33 2 2,452
11:13:30 1,227 3 0.24 10 12,270
11:12:40 1,226 4 0.33 1,071 1,313,046
11:06:50 1,227 3 0.24 54 66,258
11:06:40 1,227 3 0.24 2 2,454
11:05:50 1,227 3 0.24 11 13,491
11:05:30 1,221 9 0.73 7 8,551
11:04:00 1,226 4 0.33 923 1,131,598
11:02:50 1,226 4 0.33 77 94,402
11:00:50 1,226 4 0.33 10 12,260
11:00:20 1,220 10 0.81 56 68,320
11:00:10 1,226 4 0.33 1 1,226
10:59:50 1,226 4 0.33 10 12,259
10:59:30 1,224 6 0.49 69 84,456
10:58:40 1,223 7 0.57 7 8,561
10:58:30 1,223 7 0.57 1,993 2,437,439
10:53:30 1,223 7 0.57 50 61,150
10:49:00 1,223 7 0.57 10 12,230
10:48:40 1,220 10 0.81 128 156,160
10:47:00 1,222 8 0.65 20 24,440
10:46:50 1,222 8 0.65 50 61,100
10:45:50 1,222 8 0.65 100 122,200
10:45:40 1,222 8 0.65 10 12,220
10:45:30 1,223 7 0.57 100 122,300
10:45:20 1,223 7 0.57 10 12,230
10:45:10 1,222 8 0.65 200 244,400
10:43:50 1,222 8 0.65 9 10,998
10:42:40 1,222 8 0.65 10 12,220
10:38:40 1,223 7 0.57 34 41,582
10:38:10 1,223 7 0.57 10 12,230
10:36:50 1,223 7 0.57 10 12,230
10:36:00 1,224 6 0.49 251 306,910
10:34:30 1,224 6 0.49 6 7,344
10:33:40 1,225 5 0.41 1,632 1,999,181
10:33:10 1,225 5 0.41 100 122,500
10:31:30 1,225 5 0.41 1 1,225
10:30:50 1,220 10 0.81 54 65,880
10:28:00 1,227 3 0.24 8 9,816
10:27:30 1,227 3 0.24 10 12,270
10:26:50 1,225 5 0.41 28 34,295
10:26:40 1,220 10 0.81 2 2,439
10:26:00 1,218 12 0.98 1,811 2,204,485
10:24:40 1,214 16 1.3 120 145,680
10:23:30 1,214 16 1.3 128 155,392
10:21:20 1,214 16 1.3 9,189 11,139,435
10:17:40 1,210 20 1.63 10 12,100
10:17:30 1,210 20 1.63 10 12,100
10:17:20 1,203 27 2.2 461 554,583
10:15:20 1,203 27 2.2 544 656,107
10:13:10 1,207 23 1.87 20 24,140
10:09:30 1,210 20 1.63 1 1,210
10:08:10 1,210 20 1.63 10 12,092
10:07:40 1,208 22 1.79 317 382,936
10:05:00 1,208 22 1.79 2 2,416
10:01:30 1,208 22 1.79 10 12,071
10:01:20 1,207 23 1.87 6 7,242
10:00:40 1,207 23 1.87 20 24,140
10:00:20 1,207 23 1.87 60 72,420
09:58:50 1,202 28 2.28 261 313,722
09:54:50 1,210 20 1.63 2 2,420
09:54:30 1,210 20 1.63 30 36,277
09:54:00 1,210 20 1.63 10 12,100
09:51:30 1,202 28 2.28 100 120,200
09:51:20 1,211 19 1.54 33 39,963
09:50:40 1,211 19 1.54 10 12,110
09:50:10 1,212 18 1.46 3 3,636
09:49:40 1,212 18 1.46 5 6,060
09:48:40 1,213 17 1.38 2 2,425
09:48:10 1,200 30 2.44 1 1,200
09:48:00 1,213 17 1.38 3 3,639
09:47:20 1,213 17 1.38 2 2,426
09:47:10 1,213 17 1.38 2 2,425
09:46:50 1,211 19 1.54 2,272 2,747,143
09:46:40 1,206 24 1.95 5,553 6,691,437
09:46:00 1,201 29 2.36 10 12,010
09:45:50 1,201 29 2.36 20 24,020
09:45:20 1,200 30 2.44 14 16,800
09:45:00 1,200 30 2.44 18 21,600
09:44:00 1,191 39 3.17 100 119,100
09:43:50 1,190 40 3.25 200 238,000
09:43:40 1,190 40 3.25 1,000 1,190,125
09:43:10 1,190 40 3.25 2,859 3,406,575
09:42:30 1,192 38 3.09 81 96,552
09:42:00 1,192 38 3.09 7 8,344
09:41:50 1,195 35 2.85 120 143,400
09:41:40 1,193 37 3.01 2,882 3,444,478
09:41:00 1,197 33 2.68 2,668 3,194,244
09:40:40 1,198 32 2.6 142 170,116
09:40:30 1,198 32 2.6 217 259,966
09:40:20 1,198 32 2.6 1,051 1,259,098
09:39:30 1,198 32 2.6 897 1,076,145
09:39:00 1,200 30 2.44 10 12,000
09:37:20 1,206 24 1.95 1 1,206
09:36:50 1,206 24 1.95 3 3,618
09:35:40 1,198 32 2.6 1 1,198
09:34:10 1,206 24 1.95 82 98,892
09:34:00 1,200 30 2.44 20 24,000
09:30:40 1,206 24 1.95 1 1,206
09:30:10 1,206 24 1.95 8 9,648
09:28:50 1,202 28 2.28 500 601,000
09:25:50 1,196 34 2.76 843 1,008,228
09:25:10 1,196 34 2.76 200 239,200
09:23:30 1,194 36 2.93 1 1,194
09:22:30 1,193 37 3.01 995 1,187,035
09:22:20 1,204 26 2.11 200 240,790
09:21:50 1,193 37 3.01 1,404 1,674,972
09:21:40 1,193 37 3.01 41 48,913
09:21:10 1,190 40 3.25 4,022 4,789,692
09:21:00 1,192 38 3.09 51 60,792
09:20:30 1,192 38 3.09 100 119,220
09:20:10 1,192 38 3.09 2 2,384
09:19:50 1,192 38 3.09 3,374 4,025,756
09:19:40 1,198 32 2.6 344 412,232
09:19:00 1,199 31 2.52 106 127,094
09:18:50 1,204 26 2.11 1 1,204
09:18:40 1,200 30 2.44 1,673 2,007,605
09:18:30 1,200 30 2.44 437 524,504
09:18:20 1,202 28 2.28 20 24,040
09:17:10 1,203 27 2.2 10 12,030
09:15:00 1,207 23 1.87 1 1,207
09:14:40 1,201 29 2.36 600 720,600
09:14:30 1,200 30 2.44 10,668 12,802,957
09:13:50 1,200 30 2.44 1,326 1,592,425
09:13:30 1,206 24 1.95 436 525,816
09:13:10 1,205 25 2.03 2,590 3,115,661
09:13:00 1,202 28 2.28 279 335,080
09:12:50 1,202 28 2.28 7 8,416
09:12:20 1,203 27 2.2 5 6,015
09:12:10 1,206 24 1.95 1 1,206
09:11:20 1,200 30 2.44 100 120,000
09:11:10 1,200 30 2.44 1,673 2,010,240
09:10:10 1,207 23 1.87 56 67,592
09:09:30 1,208 22 1.79 12 14,496
09:09:20 1,210 20 1.63 8 9,680
09:06:20 1,213 17 1.38 1,902 2,292,558
09:05:10 1,211 19 1.54 1 1,211
09:04:20 1,211 19 1.54 85 102,935
09:04:10 1,211 19 1.54 1,178 1,420,302
09:04:00 1,210 20 1.63 110 132,995
09:03:40 1,205 25 2.03 1,922 2,319,377
09:03:30 1,205 25 2.03 270 325,570
09:03:20 1,206 24 1.95 513 619,634
09:02:40 1,205 25 2.03 20 24,100
09:02:10 1,202 28 2.28 533 640,902
09:02:00 1,201 29 2.36 501 603,505
09:01:20 1,218 12 0.98 33 40,194
09:00:20 1,207 23 1.87 1,279 1,553,976
09:00:10 1,219 11 0.89 1,305 1,592,434
09:00:00 1,230 0 0 0 0

하단의 표를 좌우로 스크롤 하세요