투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,573

  • 전일대비

    41

  • 등락률(%)

    2.54 %

  • 시가(원)

    1,613

  • 고가(원)

    1,630

  • 저가(원)

    1,564

  • 거래량(주)

    145,856
KOSPI

전일가

1,614

매도호가(원)

1,578

상한가(원)

2,095

매수호가(원)

1,573

하한가(원)

1,130

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

81,694

상장일

2003. 01. 17
매도잔량 호가 매수잔량
258 1,589
100 1,585
6 1,580
382 1,579
227 1,578
1,573 124
1,572 306
1,570 134
1,567 1,723
1,566 1,034
973 총 잔량 3,321
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
09:20:20 1,573 41 2.54 1,006 1,584,444
09:19:10 1,575 39 2.42 100 157,500
09:18:40 1,570 44 2.73 19 29,830
09:18:30 1,570 44 2.73 121 189,730
09:18:10 1,568 46 2.85 10 15,680
09:17:10 1,568 46 2.85 925 1,450,400
09:17:00 1,568 46 2.85 100 156,800
09:16:50 1,565 49 3.04 7,719 12,081,241
09:16:40 1,568 46 2.85 12 18,816
09:16:30 1,568 46 2.85 6,000 9,408,000
09:16:20 1,568 46 2.85 2,368 3,717,581
09:16:10 1,576 38 2.35 253 398,728
09:15:40 1,576 38 2.35 7,736 12,178,520
09:15:30 1,574 40 2.48 1,014 1,596,036
09:15:00 1,575 39 2.42 1,004 1,581,703
09:14:30 1,576 38 2.35 144 226,956
09:14:20 1,576 38 2.35 2,000 3,152,000
09:13:50 1,574 40 2.48 5,265 8,291,395
09:13:40 1,576 38 2.35 2 3,152
09:13:30 1,575 39 2.42 4,212 6,635,764
09:13:20 1,576 38 2.35 136 214,336
09:13:00 1,575 39 2.42 3,580 5,639,564
09:12:50 1,576 38 2.35 40 63,040
09:12:40 1,578 36 2.23 2,819 4,453,790
09:12:30 1,581 33 2.04 234 369,954
09:12:20 1,582 32 1.98 3,271 5,175,967
09:12:10 1,584 30 1.86 577 914,431
09:12:00 1,584 30 1.86 2,156 3,417,141
09:11:40 1,585 29 1.8 49 77,660
09:11:30 1,584 30 1.86 21 33,276
09:11:20 1,585 29 1.8 1 1,585
09:10:50 1,585 29 1.8 7,863 12,462,871
09:10:40 1,589 25 1.55 300 476,700
09:10:30 1,585 29 1.8 3,373 5,348,897
09:10:20 1,589 25 1.55 804 1,277,556
09:10:10 1,585 29 1.8 260 412,100
09:09:50 1,583 31 1.92 3,510 5,556,330
09:09:40 1,590 24 1.49 4,529 7,168,683
09:09:30 1,590 24 1.49 103 163,770
09:09:20 1,590 24 1.49 10 15,900
09:09:10 1,590 24 1.49 1,000 1,590,000
09:09:00 1,583 31 1.92 1,302 2,061,066
09:08:50 1,583 31 1.92 1,456 2,305,692
09:08:30 1,595 19 1.18 1 1,595
09:08:20 1,590 24 1.49 3,886 6,170,788
09:08:10 1,582 32 1.98 1,146 1,813,122
09:08:00 1,597 17 1.05 10 15,970
09:07:50 1,597 17 1.05 314 497,044
09:07:40 1,580 34 2.11 1,500 2,394,420
09:07:20 1,602 12 0.74 66 105,732
09:07:10 1,602 12 0.74 841 1,350,845
09:06:40 1,613 1 0.06 700 1,128,536
09:06:10 1,614 0 0 200 322,800
09:05:50 1,615 1 0.06 310 500,650
09:05:40 1,616 2 0.12 20 32,320
09:05:20 1,616 2 0.12 673 1,087,430
09:05:00 1,616 2 0.12 465 751,420
09:04:20 1,616 2 0.12 1 1,616
09:03:50 1,602 12 0.74 3,373 5,403,596
09:03:40 1,602 12 0.74 220 352,440
09:03:30 1,610 4 0.25 12,080 19,448,110
09:03:10 1,601 13 0.81 9,282 14,880,675
09:03:00 1,626 12 0.74 614 998,364
09:02:50 1,615 1 0.06 2,187 3,550,893
09:02:40 1,628 14 0.87 512 833,536
09:02:30 1,628 14 0.87 1,443 2,350,072
09:02:10 1,629 15 0.93 200 325,611
09:02:00 1,629 15 0.93 1,756 2,851,124
09:01:40 1,630 16 0.99 308 502,040
09:01:10 1,621 7 0.43 2,384 3,861,221
09:01:00 1,614 0 0 186 300,204
09:00:40 1,614 0 0 10,357 16,703,633
09:00:30 1,610 4 0.25 1,535 2,471,350
09:00:20 1,608 6 0.37 11,882 19,145,377
09:00:00 1,614 0 0 0 0

하단의 표를 좌우로 스크롤 하세요