투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,671

  • 전일대비

    39

  • 등락률(%)

    2.28 %

  • 시가(원)

    1,709

  • 고가(원)

    1,709

  • 저가(원)

    1,671

  • 거래량(주)

    58,122
KOSPI

전일가

1,710

매도호가(원)

1,672

상한가(원)

2,220

매수호가(원)

1,671

하한가(원)

1,197

52주최고(원)

3,970

액면가(원)

500

52주최저(원)

1,499

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

86,784

상장일

2003. 01. 17
매도잔량 호가 매수잔량
1 1,680
14 1,677
1 1,676
400 1,673
1 1,672
1,671 1
1,670 1,929
1,667 47
1,666 2,015
1,665 310
417 총 잔량 4,302
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,671 39 2.28 3,809 6,364,839
15:17:20 1,673 37 2.16 127 212,550
15:12:30 1,676 34 1.99 164 274,864
15:11:00 1,676 34 1.99 336 563,136
15:09:10 1,673 37 2.16 39 65,247
15:07:30 1,673 37 2.16 33 55,209
15:06:50 1,673 37 2.16 1 1,673
15:03:20 1,673 37 2.16 27 45,171
15:01:40 1,673 37 2.16 105 175,665
15:01:00 1,673 37 2.16 122 204,106
14:58:50 1,673 37 2.16 89 148,897
14:57:30 1,673 37 2.16 1,207 2,019,411
14:57:20 1,674 36 2.11 21 35,154
14:56:10 1,676 34 1.99 10 16,760
14:53:40 1,676 34 1.99 10 16,760
14:53:10 1,674 36 2.11 200 334,800
14:51:40 1,674 36 2.11 200 334,800
14:44:20 1,674 36 2.11 200 334,820
14:42:30 1,674 36 2.11 156 261,144
14:42:10 1,674 36 2.11 20 33,480
14:40:40 1,674 36 2.11 24 40,176
14:39:50 1,674 36 2.11 79 132,246
14:37:00 1,674 36 2.11 1 1,674
14:36:10 1,674 36 2.11 20 33,480
14:35:20 1,674 36 2.11 100 167,400
14:34:10 1,674 36 2.11 100 167,400
14:33:20 1,674 36 2.11 100 167,400
14:32:00 1,674 36 2.11 70 117,180
14:31:00 1,674 36 2.11 30 50,220
14:28:40 1,675 35 2.05 100 167,500
14:25:50 1,675 35 2.05 10 16,750
14:25:00 1,677 33 1.93 10 16,770
14:24:00 1,677 33 1.93 575 963,325
14:23:50 1,676 34 1.99 5 8,380
14:23:20 1,676 34 1.99 3,667 6,153,062
14:21:40 1,680 30 1.75 20 33,600
14:20:20 1,680 30 1.75 10 16,800
14:19:20 1,678 32 1.87 10 16,780
14:18:20 1,678 32 1.87 10 16,780
14:17:00 1,678 32 1.87 700 1,174,600
14:15:50 1,680 30 1.75 10 16,800
14:14:30 1,680 30 1.75 4 6,720
14:09:50 1,680 30 1.75 60 100,800
14:09:10 1,683 27 1.58 90 151,470
13:59:20 1,683 27 1.58 10 16,830
13:59:00 1,680 30 1.75 35 58,804
13:56:30 1,682 28 1.64 2 3,364
13:56:10 1,682 28 1.64 1 1,682
13:53:40 1,682 28 1.64 16 26,912
13:52:40 1,680 30 1.75 54 90,741
13:49:40 1,680 30 1.75 1 1,680
13:43:10 1,682 28 1.64 2 3,364
13:42:20 1,682 28 1.64 2 3,364
13:40:30 1,682 28 1.64 10 16,820
13:40:00 1,680 30 1.75 3 5,040
13:39:10 1,679 31 1.81 176 295,504
13:36:40 1,680 30 1.75 329 552,720
13:36:10 1,682 28 1.64 767 1,290,094
13:34:50 1,685 25 1.46 1,575 2,653,875
13:31:30 1,685 25 1.46 2 3,370
13:30:00 1,685 25 1.46 300 505,500
13:29:30 1,685 25 1.46 100 168,500
13:28:50 1,685 25 1.46 200 337,000
13:24:40 1,685 25 1.46 20 33,700
13:24:20 1,685 25 1.46 20 33,700
13:23:50 1,685 25 1.46 10 16,850
13:23:30 1,688 22 1.29 50 84,400
13:22:10 1,687 23 1.35 179 301,973
13:20:20 1,687 23 1.35 1 1,687
13:19:40 1,687 23 1.35 3 5,061
13:19:30 1,682 28 1.64 305 514,510
13:18:50 1,687 23 1.35 247 416,689
13:18:10 1,687 23 1.35 100 168,700
13:12:20 1,687 23 1.35 7 11,809
13:10:50 1,687 23 1.35 1 1,687
13:04:40 1,687 23 1.35 1 1,687
13:01:40 1,685 25 1.46 374 630,190
12:59:50 1,685 25 1.46 1 1,685
12:58:50 1,682 28 1.64 34 57,188
12:56:50 1,682 28 1.64 46 77,412
12:52:30 1,684 26 1.52 9 15,156
12:52:10 1,685 25 1.46 10 16,850
12:51:10 1,685 25 1.46 1 1,685
12:43:20 1,685 25 1.46 1 1,685
12:41:10 1,685 25 1.46 1 1,685
12:40:30 1,680 30 1.75 200 336,000
12:39:10 1,685 25 1.46 1 1,685
12:32:10 1,680 30 1.75 119 199,920
12:29:40 1,680 30 1.75 200 336,000
12:28:40 1,679 31 1.81 46 77,234
12:27:20 1,680 30 1.75 31 52,080
12:27:00 1,680 30 1.75 950 1,596,000
12:25:50 1,680 30 1.75 250 420,000
12:25:10 1,679 31 1.81 278 466,962
12:24:20 1,680 30 1.75 800 1,344,000
12:12:40 1,685 25 1.46 10 16,850
12:07:30 1,678 32 1.87 29 48,662
12:00:50 1,678 32 1.87 5,164 8,670,332
12:00:20 1,680 30 1.75 1,324 2,224,453
11:59:40 1,681 29 1.7 342 575,294
11:58:40 1,683 27 1.58 372 626,602
11:56:40 1,685 25 1.46 186 313,586
11:56:10 1,690 20 1.17 1 1,690
11:54:40 1,690 20 1.17 2 3,380
11:54:00 1,696 14 0.82 3 5,088
11:52:50 1,696 14 0.82 2 3,392
11:52:30 1,696 14 0.82 2 3,392
11:51:30 1,696 14 0.82 2 3,392
11:50:20 1,696 14 0.82 1 1,696
11:49:40 1,696 14 0.82 2 3,392
11:46:10 1,687 23 1.35 60 101,220
11:45:10 1,687 23 1.35 27 45,549
11:42:20 1,696 14 0.82 2 3,392
11:41:20 1,687 23 1.35 352 594,090
11:41:10 1,688 22 1.29 17 28,696
11:38:10 1,696 14 0.82 2 3,392
11:37:10 1,688 22 1.29 186 314,517
11:32:50 1,697 13 0.76 2 3,394
11:32:20 1,697 13 0.76 2 3,394
11:29:20 1,691 19 1.11 133 224,903
11:27:40 1,691 19 1.11 10 16,910
11:24:10 1,688 22 1.29 2 3,376
11:23:20 1,689 21 1.23 161 272,054
11:22:20 1,691 19 1.11 60 101,460
11:20:10 1,692 18 1.05 431 729,252
11:18:30 1,692 18 1.05 1 1,692
11:10:30 1,698 12 0.7 10 16,980
11:08:30 1,691 19 1.11 7 11,837
11:00:30 1,690 20 1.17 80 135,200
10:54:50 1,699 11 0.64 63 107,029
10:54:40 1,695 15 0.88 144 243,954
10:53:00 1,691 19 1.11 4 6,764
10:52:40 1,691 19 1.11 46 77,786
10:51:50 1,689 21 1.23 600 1,013,400
10:49:00 1,689 21 1.23 200 337,800
10:48:40 1,691 19 1.11 354 598,722
10:46:10 1,695 15 0.88 19 32,205
10:43:20 1,695 15 0.88 100 169,500
10:41:10 1,695 15 0.88 10 16,950
10:40:00 1,693 17 0.99 5 8,465
10:39:00 1,691 19 1.11 700 1,183,700
10:38:00 1,690 20 1.17 38 64,220
10:37:30 1,690 20 1.17 50 84,500
10:37:00 1,690 20 1.17 947 1,600,430
10:35:10 1,690 20 1.17 10 16,900
10:32:30 1,688 22 1.29 13 21,944
10:32:20 1,690 20 1.17 10 16,900
10:22:30 1,690 20 1.17 10 16,900
10:22:10 1,688 22 1.29 10 16,880
10:20:50 1,690 20 1.17 10 16,900
10:19:30 1,686 24 1.4 41 69,126
10:14:20 1,690 20 1.17 1,000 1,690,000
10:10:10 1,690 20 1.17 1 1,690
10:06:20 1,695 15 0.88 5 8,475
10:05:30 1,686 24 1.4 91 153,426
10:05:00 1,686 24 1.4 460 775,560
10:04:20 1,687 23 1.35 931 1,570,597
09:59:00 1,690 20 1.17 310 523,900
09:56:50 1,690 20 1.17 353 596,588
09:55:50 1,699 11 0.64 2 3,398
09:54:10 1,690 20 1.17 40 67,600
09:53:10 1,698 12 0.7 200 339,600
09:52:40 1,698 12 0.7 49 83,202
09:49:50 1,698 12 0.7 150 254,700
09:48:20 1,698 12 0.7 1 1,698
09:44:40 1,698 12 0.7 1 1,698
09:43:50 1,691 19 1.11 20 33,820
09:43:00 1,698 12 0.7 60 101,880
09:41:30 1,698 12 0.7 51 86,598
09:41:10 1,698 12 0.7 10 16,980
09:39:20 1,698 12 0.7 1 1,698
09:39:00 1,698 12 0.7 1 1,698
09:37:10 1,698 12 0.7 100 169,800
09:35:30 1,698 12 0.7 2 3,396
09:34:00 1,689 21 1.23 100 168,900
09:33:10 1,689 21 1.23 120 202,680
09:33:00 1,695 15 0.88 198 335,610
09:32:10 1,695 15 0.88 10 16,950
09:31:10 1,695 15 0.88 38 64,410
09:31:00 1,699 11 0.64 40 67,960
09:30:10 1,702 8 0.47 5 8,510
09:29:40 1,690 20 1.17 700 1,183,230
09:21:20 1,690 20 1.17 721 1,219,090
09:17:10 1,690 20 1.17 500 846,147
09:16:10 1,700 10 0.58 71 120,700
09:14:10 1,692 18 1.05 10 16,920
09:13:50 1,691 19 1.11 231 390,891
09:05:10 1,707 3 0.18 347 592,329
09:03:50 1,707 3 0.18 84 143,388
09:02:50 1,690 20 1.17 2,000 3,380,496
09:02:20 1,687 23 1.35 3,300 5,575,124
09:01:50 1,705 5 0.29 330 562,650
09:00:30 1,705 5 0.29 500 852,500
09:00:10 1,709 1 0.06 22 37,598

하단의 표를 좌우로 스크롤 하세요