투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,334

  • 전일대비

    2

  • 등락률(%)

    0.15 %

  • 시가(원)

    1,364

  • 고가(원)

    1,364

  • 저가(원)

    1,315

  • 거래량(주)

    115,716
KOSPI

전일가

1,336

매도호가(원)

1,340

상한가(원)

1,736

매수호가(원)

1,334

하한가(원)

936

52주최고(원)

2,585

액면가(원)

500

52주최저(원)

1,068

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

69,281

상장일

2003. 01. 17
매도잔량 호가 매수잔량
301 1,346
516 1,345
101 1,343
100 1,341
1,891 1,340
1,334 169
1,333 237
1,331 203
1,330 502
1,329 165
2,909 총 잔량 1,276
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,334 2 0.15 1,247 1,663,498
15:19:10 1,340 4 0.3 1 1,340
15:18:40 1,338 2 0.15 2 2,676
15:18:30 1,338 2 0.15 9 12,042
15:18:10 1,338 2 0.15 1,504 2,012,352
15:17:40 1,340 4 0.3 184 246,558
15:16:50 1,338 2 0.15 1 1,338
15:16:10 1,335 1 0.07 340 453,900
15:15:30 1,338 2 0.15 16 21,408
15:15:20 1,336 0 0 208 277,888
15:14:50 1,338 2 0.15 1 1,338
15:14:10 1,337 1 0.07 100 133,700
15:14:00 1,338 2 0.15 1 1,338
15:13:10 1,337 1 0.07 20 26,740
15:12:40 1,338 2 0.15 176 235,488
15:12:30 1,338 2 0.15 2 2,676
15:11:50 1,337 1 0.07 6 8,022
15:11:40 1,338 2 0.15 3 4,014
15:10:20 1,335 1 0.07 1 1,335
15:09:10 1,338 2 0.15 1 1,338
15:06:30 1,334 2 0.15 101 134,737
15:06:10 1,337 1 0.07 1 1,337
15:05:30 1,337 1 0.07 1 1,337
15:05:00 1,337 1 0.07 15 20,055
15:04:40 1,337 1 0.07 10 13,370
15:04:10 1,337 1 0.07 10 13,370
15:04:00 1,337 1 0.07 1 1,337
14:51:50 1,333 3 0.22 500 667,187
14:51:00 1,338 2 0.15 33 44,154
14:49:30 1,334 2 0.15 240 320,060
14:44:30 1,334 2 0.15 100 133,400
14:37:40 1,334 2 0.15 200 266,800
14:36:20 1,334 2 0.15 50 66,700
14:35:40 1,333 3 0.22 50 66,650
14:34:20 1,333 3 0.22 50 66,650
14:34:00 1,333 3 0.22 50 66,650
14:33:40 1,333 3 0.22 9 11,997
14:33:10 1,333 3 0.22 1 1,333
14:32:00 1,330 6 0.45 140 186,200
14:30:40 1,329 7 0.52 200 265,800
14:27:00 1,333 3 0.22 10 13,330
14:26:50 1,333 3 0.22 10 13,330
14:26:40 1,333 3 0.22 10 13,330
14:26:10 1,333 3 0.22 37 49,331
14:24:50 1,334 2 0.15 27 36,018
14:17:00 1,335 1 0.07 1,021 1,364,055
14:15:40 1,339 3 0.22 626 838,214
14:14:20 1,339 3 0.22 396 530,244
14:12:50 1,339 3 0.22 100 133,900
14:12:20 1,339 3 0.22 101 135,239
14:04:20 1,336 0 0 391 522,376
14:04:00 1,336 0 0 902 1,203,966
14:03:40 1,330 6 0.45 18 23,940
14:03:20 1,330 6 0.45 184 244,720
13:56:30 1,330 6 0.45 53 70,490
13:53:20 1,330 6 0.45 63 83,790
13:53:10 1,330 6 0.45 98 130,340
13:47:10 1,330 6 0.45 179 237,826
13:46:00 1,326 10 0.75 1 1,326
13:39:20 1,325 11 0.82 203 268,975
13:35:40 1,325 11 0.82 255 337,875
13:29:00 1,322 14 1.05 9 11,898
13:26:40 1,325 11 0.82 69 91,425
13:22:00 1,325 11 0.82 4 5,300
13:21:40 1,325 11 0.82 507 671,775
13:20:50 1,325 11 0.82 103 136,475
13:14:00 1,325 11 0.82 2 2,650
13:12:20 1,325 11 0.82 145 192,125
13:08:20 1,320 16 1.2 10,000 13,200,000
13:07:50 1,327 9 0.67 15 19,905
13:07:40 1,320 16 1.2 6,800 8,976,758
13:06:50 1,322 14 1.05 700 925,400
13:06:20 1,322 14 1.05 1,450 1,916,951
13:03:50 1,322 14 1.05 177 234,012
13:03:10 1,330 6 0.45 308 409,647
12:57:50 1,331 5 0.37 3 3,993
12:57:40 1,332 4 0.3 3 3,996
12:57:20 1,332 4 0.3 2 2,665
12:57:10 1,335 1 0.07 4 5,338
12:54:40 1,337 1 0.07 10 13,370
12:54:20 1,323 13 0.97 615 814,511
12:48:00 1,337 1 0.07 1 1,337
12:44:20 1,339 3 0.22 10 13,390
12:43:30 1,340 4 0.3 1,000 1,340,000
12:42:40 1,341 5 0.37 11 14,751
12:37:50 1,341 5 0.37 14 18,774
12:37:00 1,340 4 0.3 4 5,360
12:36:30 1,336 0 0 1,005 1,338,680
12:35:40 1,323 13 0.97 2 2,646
12:34:20 1,327 9 0.67 57 75,639
12:34:00 1,327 9 0.67 511 678,097
12:33:50 1,327 9 0.67 571 757,717
12:24:40 1,323 13 0.97 519 686,637
12:24:30 1,321 15 1.12 702 927,342
12:16:50 1,320 16 1.2 8 10,560
12:13:00 1,321 15 1.12 124 163,804
12:12:40 1,322 14 1.05 226 298,772
12:09:40 1,323 13 0.97 20 26,460
12:03:50 1,323 13 0.97 3 3,969
12:03:10 1,323 13 0.97 10 13,230
11:58:30 1,323 13 0.97 340 449,820
11:38:20 1,323 13 0.97 4 5,292
11:36:40 1,323 13 0.97 32 42,336
11:35:50 1,324 12 0.9 1 1,324
11:35:30 1,324 12 0.9 1 1,324
11:34:50 1,325 11 0.82 310 410,751
11:32:50 1,328 8 0.6 12 15,936
11:32:20 1,325 11 0.82 1 1,325
11:20:50 1,329 7 0.52 1 1,329
11:19:40 1,329 7 0.52 10 13,290
11:18:30 1,329 7 0.52 1 1,329
11:18:10 1,325 11 0.82 11 14,575
11:13:20 1,328 8 0.6 444 589,532
11:12:40 1,326 10 0.75 6 7,956
11:12:30 1,327 9 0.67 100 132,700
11:12:10 1,327 9 0.67 188 249,476
11:11:50 1,326 10 0.75 2 2,652
11:11:40 1,327 9 0.67 1 1,327
11:11:30 1,328 8 0.6 1,001 1,329,328
11:10:30 1,329 7 0.52 1 1,329
11:10:10 1,330 6 0.45 1 1,330
11:09:30 1,330 6 0.45 10 13,300
11:08:50 1,329 7 0.52 31 41,229
11:07:30 1,330 6 0.45 270 359,100
11:07:00 1,331 5 0.37 3,127 4,162,163
11:06:10 1,332 4 0.3 2 2,665
11:04:50 1,334 2 0.15 401 535,334
11:03:40 1,336 0 0 5 6,680
11:01:00 1,336 0 0 104 138,944
11:00:40 1,337 1 0.07 147 196,540
10:59:30 1,339 3 0.22 2 2,678
10:59:20 1,339 3 0.22 187 250,393
10:59:00 1,340 4 0.3 4 5,360
10:52:30 1,339 3 0.22 4 5,356
10:51:40 1,337 1 0.07 8,311 11,148,426
10:51:00 1,346 10 0.75 2 2,692
10:46:50 1,344 8 0.6 901 1,210,944
10:46:40 1,345 9 0.67 719 967,094
10:46:30 1,346 10 0.75 203 273,240
10:37:30 1,346 10 0.75 10 13,460
10:37:00 1,345 9 0.67 2,673 3,595,391
10:32:40 1,351 15 1.12 1 1,351
10:32:30 1,351 15 1.12 688 929,488
10:31:10 1,351 15 1.12 312 421,512
10:30:10 1,354 18 1.35 63 85,302
10:30:00 1,351 15 1.12 373 503,923
10:28:30 1,350 14 1.05 1,011 1,364,802
10:26:40 1,347 11 0.82 10 13,470
10:26:20 1,347 11 0.82 5 6,735
10:25:50 1,347 11 0.82 3 4,041
10:25:40 1,347 11 0.82 5 6,735
10:25:20 1,347 11 0.82 11 14,817
10:24:10 1,347 11 0.82 98 132,006
10:24:00 1,348 12 0.9 615 829,023
10:23:10 1,349 13 0.97 48 64,752
10:19:50 1,351 15 1.12 1,620 2,188,620
10:19:20 1,349 13 0.97 516 696,157
10:18:40 1,351 15 1.12 1 1,351
10:15:50 1,355 19 1.42 3 4,065
10:15:10 1,355 19 1.42 4 5,420
10:15:00 1,355 19 1.42 1 1,355
10:14:30 1,355 19 1.42 10 13,540
10:14:10 1,353 17 1.27 1 1,353
10:13:50 1,351 15 1.12 2 2,703
10:13:40 1,353 17 1.27 43 58,182
10:13:10 1,354 18 1.35 9 12,186
10:12:50 1,353 17 1.27 350 473,596
10:09:50 1,353 17 1.27 700 947,100
10:07:40 1,355 19 1.42 1 1,355
10:06:50 1,354 18 1.35 2 2,708
10:03:20 1,353 17 1.27 1 1,353
10:02:20 1,353 17 1.27 685 926,805
10:02:10 1,353 17 1.27 50 67,650
10:02:00 1,353 17 1.27 50 67,650
10:01:50 1,352 16 1.2 1,058 1,430,468
10:01:20 1,353 17 1.27 2 2,706
10:01:10 1,353 17 1.27 1 1,353
10:01:00 1,353 17 1.27 1 1,353
10:00:30 1,353 17 1.27 1 1,353
09:59:40 1,353 17 1.27 1 1,353
09:59:30 1,357 21 1.57 13 17,641
09:59:20 1,357 21 1.57 1 1,357
09:59:10 1,360 24 1.8 71 96,560
09:58:50 1,360 24 1.8 213 289,680
09:58:40 1,360 24 1.8 187 254,320
09:58:30 1,360 24 1.8 38 51,680
09:58:20 1,358 22 1.65 11 14,938
09:57:50 1,358 22 1.65 331 449,498
09:57:30 1,358 22 1.65 57 77,406
09:57:20 1,357 21 1.57 12 16,274
09:57:10 1,354 18 1.35 1 1,354
09:56:50 1,358 22 1.65 37 50,246
09:56:20 1,358 22 1.65 64 86,912
09:56:10 1,358 22 1.65 8 10,864
09:54:40 1,358 22 1.65 1 1,358
09:54:10 1,361 25 1.87 73 99,301
09:54:00 1,360 24 1.8 99 134,640
09:53:10 1,359 23 1.72 7 9,513
09:52:30 1,358 22 1.65 10 13,573
09:52:10 1,357 21 1.57 767 1,040,447
09:52:00 1,348 12 0.9 1,358 1,836,545
09:51:30 1,347 11 0.82 1,501 2,030,847
09:51:20 1,353 17 1.27 162 219,186
09:51:10 1,353 17 1.27 50 67,650
09:50:40 1,353 17 1.27 400 541,200
09:49:30 1,353 17 1.27 140 189,420
09:49:20 1,353 17 1.27 10 13,530
09:49:10 1,352 16 1.2 200 270,400
09:48:30 1,353 17 1.27 1,100 1,488,300
09:48:10 1,353 17 1.27 20 27,050
09:47:40 1,346 10 0.75 2 2,692
09:46:10 1,353 17 1.27 301 407,191
09:45:40 1,351 15 1.12 200 270,200
09:45:30 1,351 15 1.12 100 135,100
09:45:00 1,351 15 1.12 50 67,550
09:44:50 1,351 15 1.12 60 81,060
09:44:30 1,350 14 1.05 5 6,750
09:44:20 1,350 14 1.05 1 1,350
09:44:10 1,350 14 1.05 25 33,750
09:44:00 1,350 14 1.05 1 1,350
09:43:40 1,351 15 1.12 10 13,510
09:42:00 1,351 15 1.12 5 6,755
09:38:30 1,353 17 1.27 20 27,037
09:37:40 1,352 16 1.2 2 2,704
09:37:30 1,346 10 0.75 842 1,138,369
09:37:10 1,352 16 1.2 17 22,984
09:35:20 1,344 8 0.6 14 18,825
09:35:00 1,354 18 1.35 1 1,354
09:34:10 1,348 12 0.9 5,484 7,411,980
09:33:20 1,340 4 0.3 25 33,500
09:31:30 1,340 4 0.3 23 30,820
09:31:10 1,340 4 0.3 519 695,458
09:28:00 1,339 3 0.22 14 18,746
09:27:50 1,339 3 0.22 155 207,545
09:25:50 1,334 2 0.15 30 40,020
09:24:00 1,334 2 0.15 2 2,668
09:23:10 1,334 2 0.15 5 6,670
09:21:10 1,336 0 0 110 146,960
09:20:50 1,331 5 0.37 118 157,040
09:20:40 1,330 6 0.45 159 211,470
09:20:20 1,325 11 0.82 2,922 3,868,249
09:19:50 1,323 13 0.97 1 1,323
09:19:40 1,317 19 1.42 2,753 3,625,701
09:18:40 1,318 18 1.35 3,000 3,954,353
09:17:40 1,319 17 1.27 20 26,380
09:15:30 1,317 19 1.42 50 65,850
09:14:20 1,315 21 1.57 211 277,465
09:13:30 1,320 16 1.2 30 39,585
09:13:20 1,319 17 1.27 17 22,423
09:13:10 1,318 18 1.35 15 19,770
09:13:00 1,317 19 1.42 15 19,755
09:12:50 1,316 20 1.5 506 666,032
09:12:30 1,319 17 1.27 355 467,910
09:11:00 1,318 18 1.35 15 19,770
09:10:30 1,317 19 1.42 15 19,755
09:10:20 1,316 20 1.5 2 2,632
09:10:00 1,317 19 1.42 763 1,004,871
09:09:20 1,319 17 1.27 202 266,056
09:08:50 1,316 20 1.5 563 741,805
09:08:40 1,320 16 1.2 199 262,680
09:08:30 1,320 16 1.2 5,440 7,180,890
09:08:10 1,321 15 1.12 70 92,470
09:08:00 1,322 14 1.05 3,592 4,747,943
09:07:40 1,320 16 1.2 115 151,800
09:07:30 1,320 16 1.2 611 806,520
09:07:20 1,320 16 1.2 369 487,080
09:07:10 1,321 15 1.12 1,781 2,354,472
09:07:00 1,322 14 1.05 1 1,322
09:06:50 1,322 14 1.05 1 1,322
09:05:50 1,320 16 1.2 200 264,273
09:05:20 1,326 10 0.75 478 633,828
09:05:10 1,326 10 0.75 963 1,277,802
09:04:40 1,327 9 0.67 802 1,064,254
09:04:20 1,331 5 0.37 308 410,150
09:04:10 1,335 1 0.07 2,427 3,243,224
09:03:20 1,339 3 0.22 748 1,001,437
09:03:00 1,339 3 0.22 37 49,543
09:02:10 1,339 3 0.22 41 54,899
09:02:00 1,339 3 0.22 8 10,712
09:01:50 1,339 3 0.22 7 9,373
09:01:40 1,339 3 0.22 4 5,356
09:01:30 1,339 3 0.22 4,511 6,036,229
09:01:20 1,339 3 0.22 1 1,339
09:00:50 1,339 3 0.22 1,445 1,935,764
09:00:30 1,364 28 2.1 929 1,267,156
09:00:00 1,336 0 0 0 0

하단의 표를 좌우로 스크롤 하세요