투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,721

  • 전일대비

    18

  • 등락률(%)

    1.04 %

  • 시가(원)

    1,739

  • 고가(원)

    1,748

  • 저가(원)

    1,710

  • 거래량(주)

    61,273
KOSPI

전일가

1,739

매도호가(원)

1,721

상한가(원)

2,260

매수호가(원)

1,718

하한가(원)

1,218

52주최고(원)

3,970

액면가(원)

500

52주최저(원)

1,524

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

89,380

상장일

2003. 01. 17
매도잔량 호가 매수잔량
10 1,736
2,975 1,732
50 1,731
10 1,727
9 1,721
1,718 621
1,714 2,155
1,713 3,534
1,712 2,032
1,711 555
3,054 총 잔량 8,897
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,721 18 1.04 3,535 6,083,735
15:19:50 1,714 25 1.44 70 119,980
15:19:40 1,714 25 1.44 137 234,819
15:19:20 1,714 25 1.44 109 186,834
15:19:10 1,717 22 1.27 1 1,717
15:19:00 1,717 22 1.27 3 5,151
15:18:30 1,717 22 1.27 3 5,151
15:18:20 1,718 21 1.21 1 1,718
15:18:10 1,719 20 1.15 3 5,157
15:18:00 1,719 20 1.15 3 5,157
15:17:30 1,720 19 1.09 329 565,880
15:17:20 1,719 20 1.15 100 171,900
15:17:00 1,721 18 1.04 235 404,399
15:16:40 1,720 19 1.09 18 30,960
15:16:10 1,721 18 1.04 1,761 3,020,094
15:15:50 1,721 18 1.04 111 191,013
15:15:40 1,721 18 1.04 91 156,611
15:15:30 1,716 23 1.32 20 34,337
15:15:20 1,721 18 1.04 77 132,409
15:14:50 1,718 21 1.21 1 1,718
15:13:00 1,719 20 1.15 3 5,157
15:12:30 1,719 20 1.15 2 3,440
15:12:10 1,719 20 1.15 2 3,440
15:11:30 1,717 22 1.27 177 304,610
15:11:10 1,721 18 1.04 16 27,536
15:10:40 1,721 18 1.04 1 1,721
15:10:20 1,718 21 1.21 2 3,439
15:09:40 1,718 21 1.21 5 8,590
15:07:20 1,721 18 1.04 99 170,379
15:07:00 1,721 18 1.04 2 3,442
15:05:30 1,722 17 0.98 99 170,478
15:03:40 1,722 17 0.98 4 6,888
15:03:30 1,722 17 0.98 1 1,722
15:02:30 1,713 26 1.5 8 13,704
15:01:40 1,722 17 0.98 3 5,166
15:01:20 1,714 25 1.44 272 466,286
15:00:30 1,715 24 1.38 1 1,715
14:57:40 1,715 24 1.38 111 190,365
14:52:40 1,714 25 1.44 10 17,140
14:52:30 1,714 25 1.44 10 17,140
14:50:20 1,714 25 1.44 2 3,428
14:47:40 1,713 26 1.5 1,000 1,713,000
14:47:00 1,713 26 1.5 75 128,475
14:45:30 1,725 14 0.81 4 6,900
14:42:50 1,725 14 0.81 1 1,725
14:42:00 1,712 27 1.55 8,575 14,672,292
14:40:30 1,718 21 1.21 750 1,289,510
14:36:40 1,720 19 1.09 1 1,720
14:35:30 1,720 19 1.09 9 15,480
14:31:30 1,719 20 1.15 600 1,031,400
14:29:40 1,719 20 1.15 3,637 6,258,344
14:27:40 1,722 17 0.98 1,945 3,351,235
14:22:40 1,723 16 0.92 1,189 2,049,213
14:22:30 1,726 13 0.75 100 172,600
14:21:20 1,726 13 0.75 5,386 9,305,633
14:18:20 1,732 7 0.4 87 150,684
14:13:20 1,732 7 0.4 1 1,732
14:10:20 1,732 7 0.4 10 17,320
14:10:10 1,730 9 0.52 12 20,760
14:09:40 1,731 8 0.46 300 519,400
13:54:30 1,732 7 0.4 387 670,358
13:52:10 1,738 1 0.06 4 6,952
13:51:00 1,738 1 0.06 44 76,472
13:49:50 1,734 5 0.29 3,222 5,589,834
13:38:50 1,735 4 0.23 80 138,800
13:37:00 1,738 1 0.06 10 17,380
13:35:20 1,738 1 0.06 163 283,200
13:31:10 1,737 2 0.12 4 6,948
13:29:40 1,736 3 0.17 2 3,472
13:29:10 1,735 4 0.23 11 19,095
13:27:40 1,737 2 0.12 65 112,905
13:24:30 1,738 1 0.06 47 81,686
13:19:10 1,739 0 0 100 173,780
13:17:20 1,735 4 0.23 29 50,315
13:16:40 1,735 4 0.23 690 1,197,150
13:08:40 1,729 10 0.58 962 1,663,298
13:06:50 1,730 9 0.52 8 13,840
13:06:20 1,730 9 0.52 13 22,490
13:03:40 1,730 9 0.52 547 946,772
13:03:10 1,733 6 0.35 30 51,990
13:01:50 1,733 6 0.35 200 346,600
13:01:20 1,733 6 0.35 10 17,330
13:01:00 1,732 7 0.4 103 178,496
13:00:50 1,733 6 0.35 262 454,062
13:00:30 1,733 6 0.35 150 259,950
12:53:30 1,732 7 0.4 137 237,284
12:48:30 1,736 3 0.17 56 97,216
12:43:20 1,736 3 0.17 187 324,371
12:42:50 1,736 3 0.17 100 173,600
12:42:10 1,736 3 0.17 75 130,200
12:40:40 1,735 4 0.23 723 1,254,405
12:40:30 1,735 4 0.23 10 17,350
12:38:20 1,732 7 0.4 5 8,660
12:36:40 1,735 4 0.23 100 173,500
12:36:00 1,735 4 0.23 100 173,500
12:33:40 1,735 4 0.23 200 347,000
12:33:10 1,735 4 0.23 415 720,005
12:26:50 1,735 4 0.23 10 17,350
12:26:30 1,735 4 0.23 1 1,735
12:19:40 1,735 4 0.23 1 1,735
12:10:20 1,727 12 0.69 320 552,652
12:03:10 1,727 12 0.69 1,000 1,727,000
12:03:00 1,728 11 0.63 3,600 6,221,376
12:02:20 1,736 3 0.17 500 868,000
11:58:40 1,736 3 0.17 1 1,736
11:57:00 1,736 3 0.17 5 8,680
11:56:40 1,734 5 0.29 30 52,020
11:47:10 1,736 3 0.17 48 83,328
11:44:10 1,736 3 0.17 262 454,832
11:43:00 1,736 3 0.17 1 1,736
11:38:40 1,729 10 0.58 20 34,580
11:37:00 1,736 3 0.17 1 1,736
11:34:40 1,728 11 0.63 650 1,123,210
11:29:20 1,736 3 0.17 20 34,720
11:29:00 1,736 3 0.17 14 24,304
11:28:20 1,736 3 0.17 100 173,600
11:28:10 1,736 3 0.17 200 347,200
11:22:50 1,728 11 0.63 9 15,552
11:22:30 1,728 11 0.63 200 345,600
11:22:10 1,735 4 0.23 8 13,880
11:12:20 1,736 3 0.17 2 3,464
11:08:30 1,729 10 0.58 924 1,597,596
11:08:00 1,730 9 0.52 817 1,413,650
11:07:10 1,731 8 0.46 863 1,494,453
11:01:40 1,736 3 0.17 10 17,360
11:00:10 1,735 4 0.23 15 26,025
10:59:20 1,736 3 0.17 1,000 1,736,090
10:55:20 1,738 1 0.06 1 1,738
10:46:30 1,738 1 0.06 50 86,900
10:40:50 1,744 5 0.29 5 8,720
10:40:20 1,744 5 0.29 4 6,976
10:39:40 1,744 5 0.29 1 1,744
10:30:20 1,740 1 0.06 100 174,000
10:30:10 1,743 4 0.23 1 1,743
10:23:40 1,744 5 0.29 5 8,720
10:20:40 1,730 9 0.52 3,000 5,191,566
10:18:20 1,734 5 0.29 3 5,202
10:15:20 1,744 5 0.29 3 5,232
10:10:50 1,733 6 0.35 1,850 3,209,014
10:10:20 1,736 3 0.17 50 86,800
10:06:10 1,736 3 0.17 10 17,360
10:00:30 1,735 4 0.23 1 1,735
10:00:10 1,736 3 0.17 138 239,568
10:00:00 1,736 3 0.17 596 1,035,554
09:59:30 1,740 1 0.06 1 1,740
09:58:40 1,740 1 0.06 131 227,990
09:58:20 1,741 2 0.12 154 268,114
09:52:30 1,741 2 0.12 29 50,489
09:51:40 1,744 5 0.29 67 116,848
09:47:00 1,746 7 0.4 10 17,460
09:46:30 1,746 7 0.4 1 1,746
09:45:20 1,745 6 0.35 80 139,600
09:45:10 1,745 6 0.35 10 17,450
09:44:50 1,745 6 0.35 7 12,215
09:44:20 1,745 6 0.35 11 19,195
09:41:20 1,738 1 0.06 100 173,800
09:39:30 1,746 7 0.4 100 174,600
09:39:00 1,746 7 0.4 1 1,746
09:38:40 1,746 7 0.4 15 26,190
09:37:00 1,746 7 0.4 36 62,856
09:34:30 1,746 7 0.4 101 176,346
09:33:20 1,746 7 0.4 5 8,694
09:32:40 1,737 2 0.12 500 868,500
09:30:10 1,738 1 0.06 5 8,690
09:28:50 1,746 7 0.4 66 115,236
09:26:50 1,747 8 0.46 4 6,988
09:23:50 1,747 8 0.46 4 6,988
09:23:20 1,747 8 0.46 112 195,664
09:18:00 1,748 9 0.52 1 1,748
09:16:40 1,748 9 0.52 52 90,896
09:16:30 1,748 9 0.52 94 164,312
09:14:00 1,748 9 0.52 59 103,132
09:12:30 1,747 8 0.46 39 68,133
09:10:30 1,745 6 0.35 44 76,780
09:05:50 1,746 7 0.4 36 62,856
09:02:50 1,747 8 0.46 1 1,747
09:01:30 1,748 9 0.52 1 1,748
09:01:10 1,732 7 0.4 1 1,732
09:00:40 1,748 9 0.52 1 1,748
09:00:10 1,739 0 0 1 1,739

하단의 표를 좌우로 스크롤 하세요