투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,660

  • 전일대비

    -130

  • 등락률(%)

    8.5 %

  • 시가(원)

    1,535

  • 고가(원)

    1,687

  • 저가(원)

    1,535

  • 거래량(주)

    346,330
KOSPI

전일가

1,530

매도호가(원)

1,661

상한가(원)

1,989

매수호가(원)

1,660

하한가(원)

1,071

52주최고(원)

3,970

액면가(원)

500

52주최저(원)

1,499

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

86,212

상장일

2003. 01. 17
매도잔량 호가 매수잔량
1,868 1,666
31 1,665
184 1,664
1,000 1,663
1 1,661
1,660 1,681
1,655 1,586
1,654 148
1,650 2,000
1,648 200
3,084 총 잔량 5,615
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,660 130 8.5 6,614 10,979,240
15:20:00 1,660 130 8.5 1,000 1,660,000
15:19:30 1,655 125 8.17 1 1,655
15:19:20 1,662 132 8.63 7 11,634
15:19:00 1,654 124 8.1 1 1,654
15:18:50 1,663 133 8.69 719 1,195,697
15:18:40 1,654 124 8.1 1 1,654
15:18:10 1,666 136 8.89 3 4,997
15:18:00 1,648 118 7.71 2 3,296
15:17:40 1,653 123 8.04 2 3,306
15:16:50 1,652 122 7.97 1 1,652
15:16:10 1,652 122 7.97 94 155,288
15:16:00 1,651 121 7.91 24 39,624
15:13:00 1,652 122 7.97 100 165,200
15:12:30 1,652 122 7.97 1,019 1,683,388
15:10:50 1,646 116 7.58 100 164,600
15:10:10 1,646 116 7.58 263 432,898
15:09:30 1,652 122 7.97 1 1,652
15:09:20 1,646 116 7.58 28 46,088
15:09:00 1,646 116 7.58 34 55,964
15:08:50 1,646 116 7.58 43 70,778
15:06:30 1,653 123 8.04 400 661,200
15:05:00 1,653 123 8.04 1,000 1,653,000
15:03:50 1,653 123 8.04 13,371 22,046,600
15:02:40 1,646 116 7.58 100 164,600
15:01:30 1,646 116 7.58 412 678,152
15:00:20 1,642 112 7.32 349 573,058
15:00:00 1,642 112 7.32 437 717,554
14:54:40 1,642 112 7.32 100 164,200
14:54:10 1,642 112 7.32 2,154 3,539,041
14:53:10 1,646 116 7.58 256 421,376
14:52:40 1,643 113 7.39 40 65,720
14:52:00 1,643 113 7.39 155 254,665
14:51:20 1,646 116 7.58 954 1,569,331
14:50:50 1,644 114 7.45 2,673 4,391,740
14:50:00 1,643 113 7.39 300 492,897
14:49:30 1,640 110 7.19 14 22,960
14:49:00 1,640 110 7.19 100 164,000
14:47:30 1,635 105 6.86 91 148,787
14:47:00 1,637 107 6.99 15 24,573
14:43:40 1,643 113 7.39 2 3,286
14:42:00 1,643 113 7.39 1 1,643
14:41:30 1,637 107 6.99 160 261,909
14:32:30 1,643 113 7.39 300 492,900
14:29:20 1,645 115 7.52 150 246,750
14:27:50 1,645 115 7.52 9,216 15,124,673
14:26:20 1,639 109 7.12 53 86,867
14:25:10 1,630 100 6.54 300 489,000
14:21:10 1,630 100 6.54 30 48,900
14:18:10 1,630 100 6.54 200 326,000
14:17:30 1,630 100 6.54 3 4,890
14:14:50 1,640 110 7.19 1 1,640
14:14:10 1,638 108 7.06 990 1,621,620
14:13:10 1,634 104 6.8 392 640,528
14:12:50 1,623 93 6.08 30 48,690
14:12:10 1,634 104 6.8 1 1,634
14:10:50 1,623 93 6.08 1,862 3,022,026
14:10:30 1,624 94 6.14 1,202 1,952,048
14:08:00 1,638 108 7.06 1 1,638
14:07:30 1,624 94 6.14 500 812,486
14:06:00 1,631 101 6.6 22 35,882
14:05:40 1,631 101 6.6 517 843,227
14:03:50 1,640 110 7.19 22 36,080
14:02:50 1,640 110 7.19 100 164,000
14:02:30 1,640 110 7.19 100 164,000
14:00:30 1,640 110 7.19 79 129,560
13:58:10 1,633 103 6.73 200 326,600
13:57:50 1,640 110 7.19 1 1,640
13:54:30 1,640 110 7.19 6 9,840
13:53:40 1,632 102 6.67 151 246,539
13:52:30 1,634 104 6.8 577 942,818
13:51:30 1,634 104 6.8 4 6,536
13:49:20 1,632 102 6.67 16 26,126
13:45:40 1,640 110 7.19 1,020 1,672,800
13:44:20 1,640 110 7.19 609 998,760
13:42:50 1,640 110 7.19 1,000 1,639,901
13:37:00 1,639 109 7.12 1 1,639
13:35:40 1,632 102 6.67 1 1,632
13:34:20 1,640 110 7.19 1 1,640
13:33:30 1,638 108 7.06 2,400 3,929,300
13:33:20 1,635 105 6.86 1,692 2,766,420
13:30:50 1,635 105 6.86 50 81,750
13:26:50 1,635 105 6.86 22 35,970
13:22:50 1,635 105 6.86 1 1,635
13:22:30 1,628 98 6.41 63 102,564
13:20:00 1,635 105 6.86 1 1,635
13:18:50 1,629 99 6.47 320 521,293
13:14:40 1,629 99 6.47 4 6,516
13:11:50 1,629 99 6.47 1 1,629
13:04:50 1,638 108 7.06 1 1,638
13:04:30 1,629 99 6.47 3 4,896
13:03:00 1,630 100 6.54 2,502 4,078,260
13:02:50 1,631 101 6.6 2,066 3,369,646
13:00:40 1,632 102 6.67 1,283 2,093,856
12:59:20 1,632 102 6.67 1,000 1,632,000
12:57:30 1,643 113 7.39 2,001 3,265,643
12:57:20 1,632 102 6.67 968 1,580,512
12:56:10 1,644 114 7.45 1 1,644
12:55:50 1,633 103 6.73 100 163,300
12:55:40 1,647 117 7.65 1 1,647
12:55:20 1,633 103 6.73 11 17,977
12:55:00 1,633 103 6.73 10 16,330
12:54:50 1,633 103 6.73 263 429,479
12:53:30 1,635 105 6.86 1,000 1,635,320
12:52:50 1,648 118 7.71 5 8,240
12:52:20 1,648 118 7.71 2 3,296
12:50:50 1,648 118 7.71 2 3,296
12:50:10 1,648 118 7.71 500 823,947
12:47:50 1,648 118 7.71 1 1,648
12:47:40 1,635 105 6.86 518 846,930
12:47:20 1,635 105 6.86 39 63,765
12:47:00 1,648 118 7.71 1 1,648
12:46:40 1,635 105 6.86 79 129,233
12:46:20 1,648 118 7.71 643 1,059,664
12:45:40 1,647 117 7.65 1 1,647
12:45:20 1,646 116 7.58 1 1,646
12:43:50 1,635 105 6.86 100 163,500
12:43:40 1,647 117 7.65 1 1,647
12:43:20 1,647 117 7.65 1,700 2,799,900
12:42:20 1,647 117 7.65 1 1,647
12:39:00 1,631 101 6.6 488 795,928
12:37:30 1,631 101 6.6 10 16,355
12:36:50 1,640 110 7.19 1,074 1,761,475
12:36:30 1,648 118 7.71 6,615 10,894,088
12:34:30 1,639 109 7.12 10 16,390
12:34:20 1,639 109 7.12 17 27,863
12:33:30 1,639 109 7.12 4,586 7,516,452
12:33:20 1,637 107 6.99 180 294,100
12:32:50 1,635 105 6.86 693 1,131,867
12:31:30 1,624 94 6.14 200 324,800
12:30:40 1,624 94 6.14 500 812,000
12:29:10 1,635 105 6.86 1 1,635
12:27:50 1,634 104 6.8 377 616,018
12:25:50 1,634 104 6.8 1 1,634
12:23:00 1,624 94 6.14 100 162,400
12:22:30 1,624 94 6.14 100 162,400
12:22:00 1,624 94 6.14 116 188,384
12:21:30 1,630 100 6.54 1 1,630
12:21:10 1,629 99 6.47 1,175 1,914,075
12:16:00 1,624 94 6.14 1,500 2,436,000
12:15:20 1,630 100 6.54 10 16,300
12:15:10 1,630 100 6.54 1 1,630
12:12:20 1,624 94 6.14 200 324,800
12:12:10 1,624 94 6.14 862 1,399,888
12:11:50 1,624 94 6.14 3 4,872
12:09:40 1,636 106 6.93 1 1,636
12:07:20 1,624 94 6.14 100 162,400
12:04:00 1,623 93 6.08 1,120 1,819,315
12:00:20 1,637 107 6.99 1 1,637
11:59:50 1,638 108 7.06 1 1,638
11:57:20 1,638 108 7.06 1 1,638
11:57:00 1,633 103 6.73 16 26,150
11:56:10 1,635 105 6.86 1 1,635
11:55:00 1,637 107 6.99 1 1,637
11:47:20 1,638 108 7.06 10 16,380
11:42:10 1,630 100 6.54 100 163,000
11:39:40 1,643 113 7.39 1 1,643
11:39:10 1,642 112 7.32 1,540 2,527,190
11:35:50 1,641 111 7.25 774 1,269,496
11:35:00 1,640 110 7.19 1 1,640
11:34:20 1,640 110 7.19 1 1,640
11:29:30 1,630 100 6.54 18 29,340
11:29:20 1,631 101 6.6 804 1,311,391
11:28:10 1,631 101 6.6 2 3,262
11:28:00 1,641 111 7.25 111 182,151
11:27:30 1,641 111 7.25 73 119,727
11:27:00 1,641 111 7.25 1,190 1,951,774
11:22:20 1,641 111 7.25 97 159,177
11:20:10 1,630 100 6.54 28 45,640
11:20:00 1,631 101 6.6 40 65,260
11:17:00 1,642 112 7.32 1 1,642
11:15:30 1,632 102 6.67 20 32,640
11:13:50 1,642 112 7.32 600 985,200
11:09:50 1,642 112 7.32 1 1,642
11:09:40 1,642 112 7.32 1 1,642
11:09:20 1,630 100 6.54 2,039 3,327,309
11:09:00 1,632 102 6.67 1 1,632
11:07:00 1,640 110 7.19 20 32,800
11:06:40 1,643 113 7.39 1 1,643
11:04:50 1,643 113 7.39 600 985,800
11:03:20 1,644 114 7.45 1,000 1,644,000
11:02:30 1,644 114 7.45 100 164,400
11:02:00 1,644 114 7.45 1 1,644
11:01:20 1,634 104 6.8 525 857,850
11:01:10 1,633 103 6.73 601 981,433
11:00:50 1,634 104 6.8 2,223 3,623,519
10:59:10 1,629 99 6.47 5 8,145
10:58:40 1,629 99 6.47 887 1,443,463
10:58:10 1,625 95 6.21 10 16,250
10:57:40 1,625 95 6.21 12 19,500
10:57:20 1,629 99 6.47 1 1,629
10:55:50 1,625 95 6.21 5 8,125
10:54:30 1,629 99 6.47 85 138,391
10:53:50 1,630 100 6.54 1 1,630
10:52:50 1,630 100 6.54 1 1,630
10:52:10 1,630 100 6.54 20 32,600
10:48:50 1,630 100 6.54 73 118,990
10:48:00 1,630 100 6.54 27 44,010
10:47:50 1,634 104 6.8 1 1,634
10:47:40 1,630 100 6.54 100 163,000
10:47:10 1,634 104 6.8 5 8,170
10:43:00 1,634 104 6.8 2 3,268
10:42:10 1,634 104 6.8 1 1,634
10:40:50 1,623 93 6.08 1 1,623
10:39:40 1,634 104 6.8 659 1,076,243
10:38:20 1,633 103 6.73 6 9,748
10:33:50 1,623 93 6.08 3,250 5,275,833
10:33:30 1,625 95 6.21 150 243,819
10:32:50 1,624 94 6.14 5 8,120
10:32:10 1,648 118 7.71 590 972,320
10:32:00 1,648 118 7.71 291 479,568
10:28:40 1,649 119 7.78 1 1,649
10:27:30 1,649 119 7.78 50 82,420
10:26:20 1,632 102 6.67 71 115,872
10:26:00 1,630 100 6.54 327 533,010
10:24:40 1,629 99 6.47 53 86,337
10:24:20 1,629 99 6.47 377 614,133
10:20:00 1,630 100 6.54 3,949 6,435,356
10:18:20 1,625 95 6.21 1,325 2,152,225
10:17:20 1,623 93 6.08 185 300,255
10:17:10 1,623 93 6.08 100 162,300
10:16:30 1,625 95 6.21 1 1,625
10:16:20 1,623 93 6.08 499 809,578
10:16:10 1,620 90 5.88 1,113 1,800,826
10:16:00 1,608 78 5.1 30 48,240
10:15:40 1,609 79 5.16 118 189,862
10:15:30 1,609 79 5.16 1,300 2,091,700
10:15:10 1,609 79 5.16 78 125,502
10:14:10 1,618 88 5.75 50 80,900
10:13:30 1,619 89 5.82 45 72,855
10:13:00 1,620 90 5.88 200 324,000
10:12:40 1,621 91 5.95 1,199 1,943,380
10:10:30 1,622 92 6.01 1 1,622
10:09:30 1,610 80 5.23 1,000 1,610,000
10:09:00 1,624 94 6.14 200 324,800
10:08:00 1,624 94 6.14 1 1,624
10:07:20 1,611 81 5.29 100 161,100
10:07:00 1,611 81 5.29 650 1,047,150
10:06:30 1,627 97 6.34 81 131,307
10:04:50 1,611 81 5.29 685 1,103,535
10:04:40 1,611 81 5.29 12 19,332
10:04:30 1,611 81 5.29 436 702,396
10:04:10 1,611 81 5.29 9 14,499
10:03:50 1,612 82 5.36 10 16,120
10:03:40 1,613 83 5.42 8,069 13,017,624
10:03:00 1,629 99 6.47 10 16,290
10:01:20 1,621 91 5.95 2 3,242
10:01:00 1,622 92 6.01 5,000 8,110,000
10:00:50 1,623 93 6.08 500 811,500
10:00:10 1,622 92 6.01 1 1,622
09:59:40 1,632 102 6.67 251 409,632
09:59:00 1,632 102 6.67 929 1,516,128
09:58:50 1,632 102 6.67 71 115,872
09:58:10 1,622 92 6.01 24 38,928
09:58:00 1,621 91 5.95 4,170 6,743,912
09:57:40 1,615 85 5.56 585 944,775
09:57:10 1,616 86 5.62 616 996,686
09:57:00 1,607 77 5.03 3,742 6,020,565
09:56:50 1,620 90 5.88 158 255,960
09:56:20 1,633 103 6.73 111 180,834
09:55:50 1,620 90 5.88 1,000 1,620,100
09:55:40 1,620 90 5.88 5 8,100
09:55:30 1,620 90 5.88 314 508,830
09:55:20 1,625 95 6.21 185 300,625
09:55:10 1,625 95 6.21 423 687,415
09:55:00 1,635 105 6.86 51 83,385
09:54:50 1,635 105 6.86 1,306 2,134,419
09:54:40 1,634 104 6.8 1,508 2,467,272
09:54:30 1,638 108 7.06 602 986,076
09:54:20 1,638 108 7.06 5,771 9,471,069
09:54:10 1,653 123 8.04 1,012 1,683,605
09:54:00 1,680 150 9.8 441 741,557
09:53:50 1,684 154 10.07 17,938 30,197,376
09:53:40 1,660 130 8.5 16,546 27,180,193
09:52:40 1,614 84 5.49 104 167,856
09:50:40 1,614 84 5.49 2,323 3,749,327
09:50:10 1,629 99 6.47 6 9,774
09:49:30 1,615 85 5.56 5 8,075
09:49:00 1,631 101 6.6 61 99,491
09:46:30 1,633 103 6.73 700 1,140,994
09:44:50 1,615 85 5.56 963 1,555,453
09:44:40 1,617 87 5.69 1 1,617
09:44:30 1,617 87 5.69 67 108,336
09:44:20 1,634 104 6.8 445 727,130
09:44:00 1,635 105 6.86 120 196,200
09:43:50 1,635 105 6.86 3,676 6,010,260
09:43:40 1,635 105 6.86 2 3,270
09:43:20 1,634 104 6.8 221 360,834
09:43:10 1,627 97 6.34 3,510 5,710,360
09:43:00 1,620 90 5.88 1,376 2,227,395
09:42:20 1,618 88 5.75 121 195,778
09:42:10 1,617 87 5.69 505 816,485
09:41:40 1,616 86 5.62 1,390 2,245,457
09:41:30 1,614 84 5.49 1,113 1,796,382
09:41:10 1,614 84 5.49 135 217,890
09:40:50 1,608 78 5.1 5,082 8,163,750
09:40:40 1,600 70 4.58 1,092 1,747,200
09:39:00 1,601 71 4.64 16 25,616
09:38:50 1,590 60 3.92 550 874,500
09:38:40 1,590 60 3.92 473 752,070
09:36:00 1,589 59 3.86 1,400 2,225,765
09:34:20 1,614 84 5.49 10 16,140
09:33:30 1,615 85 5.56 9 14,535
09:33:00 1,616 86 5.62 27 43,632
09:32:40 1,616 86 5.62 3 4,848
09:32:30 1,616 86 5.62 3,000 4,847,240
09:31:40 1,616 86 5.62 3,788 6,116,620
09:31:30 1,613 83 5.42 3,447 5,557,689
09:31:20 1,612 82 5.36 5 8,060
09:30:20 1,612 82 5.36 6 9,672
09:30:00 1,604 74 4.84 21 33,684
09:29:00 1,604 74 4.84 1,754 2,814,644
09:28:40 1,604 74 4.84 1 1,604
09:28:20 1,603 73 4.77 512 820,359
09:28:00 1,599 69 4.51 1,000 1,599,000
09:27:40 1,581 51 3.33 100 158,100
09:25:50 1,580 50 3.27 1,000 1,580,637
09:25:30 1,596 66 4.31 119 190,095
09:24:50 1,580 50 3.27 105 165,995
09:24:20 1,580 50 3.27 100 158,000
09:24:00 1,599 69 4.51 5 7,995
09:21:30 1,589 59 3.86 792 1,258,688
09:20:00 1,589 59 3.86 238 378,182
09:19:40 1,588 58 3.79 486 763,652
09:19:30 1,566 36 2.35 1,216 1,913,734
09:18:50 1,588 58 3.79 321 509,748
09:18:10 1,588 58 3.79 100 158,800
09:17:50 1,588 58 3.79 3,000 4,764,000
09:17:10 1,588 58 3.79 1 1,588
09:16:50 1,588 58 3.79 1,229 1,951,723
09:16:30 1,605 75 4.9 2,503 4,017,315
09:15:50 1,599 69 4.51 5,816 9,310,590
09:15:20 1,599 69 4.51 4 6,396
09:15:00 1,588 58 3.79 100 158,800
09:14:10 1,600 70 4.58 200 320,000
09:13:30 1,600 70 4.58 1,000 1,600,000
09:11:50 1,602 72 4.71 1 1,602
09:10:50 1,599 69 4.51 1,020 1,630,980
09:10:10 1,599 69 4.51 4 6,396
09:09:40 1,599 69 4.51 18 28,782
09:09:10 1,599 69 4.51 1,162 1,858,038
09:09:00 1,599 69 4.51 195 311,805
09:08:50 1,605 75 4.9 1,085 1,741,425
09:08:40 1,605 75 4.9 29 46,545
09:08:20 1,619 89 5.82 688 1,113,872
09:07:50 1,619 89 5.82 997 1,613,843
09:07:40 1,610 80 5.23 3,172 5,106,920
09:07:30 1,605 75 4.9 1,896 3,043,080
09:07:20 1,604 74 4.84 105 168,395
09:06:50 1,600 70 4.58 2,760 4,426,448
09:06:30 1,600 70 4.58 10,853 17,319,440
09:05:50 1,586 56 3.66 1,460 2,314,550
09:05:40 1,585 55 3.59 909 1,440,765
09:05:20 1,560 30 1.96 1,272 1,984,320
09:04:50 1,551 21 1.37 2,243 3,478,893
09:03:30 1,547 17 1.11 1,306 2,020,382
09:03:20 1,589 59 3.86 900 1,430,100
09:03:00 1,580 50 3.27 1,500 2,368,853
09:02:40 1,577 47 3.07 2 3,154
09:02:00 1,541 11 0.72 100 154,100
09:01:40 1,538 8 0.52 118 181,484
09:01:20 1,538 8 0.52 63 96,894
09:01:00 1,598 68 4.44 1,500 2,377,747
09:00:30 1,580 50 3.27 7,103 10,908,935

하단의 표를 좌우로 스크롤 하세요