투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,410

  • 전일대비

    58

  • 등락률(%)

    3.95 %

  • 시가(원)

    1,468

  • 고가(원)

    1,468

  • 저가(원)

    1,320

  • 거래량(주)

    495,271
KOSPI

전일가

1,468

매도호가(원)

1,410

상한가(원)

1,908

매수호가(원)

1,407

하한가(원)

1,028

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

73,229

상장일

2003. 01. 17
매도잔량 호가 매수잔량
55 1,419
383 1,417
1,084 1,416
558 1,415
87 1,410
1,407 570
1,406 3,576
1,405 500
1,404 7
1,403 1,300
2,167 총 잔량 5,953
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
11:35:30 1,410 58 3.95 1 1,410
11:34:40 1,410 58 3.95 12 16,920
11:34:10 1,410 58 3.95 400 564,000
11:33:00 1,410 58 3.95 400 564,000
11:32:30 1,407 61 4.16 5 7,035
11:31:30 1,410 58 3.95 501 706,410
11:30:10 1,410 58 3.95 5 7,050
11:29:50 1,410 58 3.95 442 623,220
11:29:20 1,410 58 3.95 2 2,820
11:29:00 1,410 58 3.95 20 28,200
11:28:40 1,411 57 3.88 684 964,568
11:28:00 1,410 58 3.95 30 42,300
11:26:10 1,411 57 3.88 26 36,686
11:25:50 1,410 58 3.95 4 5,640
11:25:40 1,410 58 3.95 248 349,926
11:25:30 1,411 57 3.88 307 433,177
11:22:10 1,411 57 3.88 1,750 2,470,819
11:20:30 1,421 47 3.2 70 99,470
11:20:00 1,421 47 3.2 14 19,894
11:18:40 1,412 56 3.81 5,346 7,548,552
11:16:50 1,410 58 3.95 3,039 4,284,990
11:16:20 1,410 58 3.95 43 60,631
11:16:10 1,410 58 3.95 58 81,780
11:16:00 1,410 58 3.95 1 1,410
11:15:50 1,410 58 3.95 1,053 1,486,878
11:15:40 1,412 56 3.81 503 710,275
11:15:30 1,420 48 3.27 1,000 1,420,000
11:15:10 1,410 58 3.95 4,370 6,156,158
11:14:40 1,403 65 4.43 68 95,404
11:13:40 1,401 67 4.56 640 896,500
11:12:50 1,400 68 4.63 100 140,000
11:12:40 1,397 71 4.84 207 289,179
11:10:00 1,391 77 5.25 20 27,820
11:06:50 1,390 78 5.31 845 1,174,550
11:06:40 1,400 68 4.63 78 109,200
11:06:20 1,400 68 4.63 20 28,000
11:05:20 1,400 68 4.63 10 14,000
11:04:50 1,400 68 4.63 1 1,400
11:04:40 1,400 68 4.63 1 1,400
11:03:30 1,400 68 4.63 7,128 9,978,368
11:03:00 1,389 79 5.38 151 209,739
11:02:20 1,389 79 5.38 49 68,061
11:01:40 1,400 68 4.63 15 21,000
11:01:30 1,400 68 4.63 15 21,000
11:00:20 1,392 76 5.18 1,335 1,858,320
11:00:10 1,393 75 5.11 147 204,771
10:59:50 1,404 64 4.36 20 28,080
10:59:40 1,404 64 4.36 5 7,020
10:59:20 1,396 72 4.9 1,000 1,396,000
10:59:00 1,397 71 4.84 1,000 1,397,000
10:58:30 1,397 71 4.84 125 174,625
10:58:20 1,397 71 4.84 20 27,940
10:57:30 1,396 72 4.9 3,215 4,484,900
10:56:20 1,392 76 5.18 10 13,920
10:55:10 1,392 76 5.18 1 1,392
10:54:20 1,393 75 5.11 1 1,393
10:54:10 1,393 75 5.11 1 1,393
10:53:30 1,384 84 5.72 1,000 1,384,000
10:52:10 1,389 79 5.38 1,223 1,698,747
10:52:00 1,389 79 5.38 3 4,167
10:51:30 1,384 84 5.72 1,001 1,385,383
10:50:50 1,384 84 5.72 66 91,344
10:50:10 1,387 81 5.52 2,667 3,696,662
10:49:50 1,387 81 5.52 300 416,100
10:49:00 1,386 82 5.59 1,000 1,386,886
10:48:50 1,396 72 4.9 1 1,396
10:48:30 1,396 72 4.9 14 19,544
10:48:20 1,396 72 4.9 1 1,396
10:48:00 1,393 75 5.11 10 13,930
10:47:50 1,395 73 4.97 2 2,790
10:47:20 1,395 73 4.97 1 1,395
10:46:10 1,396 72 4.9 1 1,396
10:46:00 1,393 75 5.11 7 9,754
10:45:50 1,393 75 5.11 41 57,113
10:45:40 1,394 74 5.04 2,928 4,081,632
10:44:40 1,393 75 5.11 1,000 1,393,000
10:42:20 1,394 74 5.04 22 30,668
10:42:00 1,394 74 5.04 1 1,394
10:40:10 1,384 84 5.72 211 292,024
10:39:30 1,396 72 4.9 2 2,792
10:39:10 1,396 72 4.9 100 139,600
10:38:40 1,396 72 4.9 1 1,396
10:37:50 1,403 65 4.43 1 1,403
10:37:30 1,396 72 4.9 386 539,332
10:37:10 1,398 70 4.77 914 1,277,772
10:36:40 1,398 70 4.77 4 5,592
10:35:10 1,409 59 4.02 1 1,409
10:34:40 1,400 68 4.63 1 1,400
10:34:30 1,398 70 4.77 1,126 1,576,398
10:33:40 1,410 58 3.95 1 1,410
10:33:10 1,402 66 4.5 774 1,086,510
10:33:00 1,405 63 4.29 92 129,260
10:32:20 1,425 43 2.93 37 52,005
10:31:50 1,425 43 2.93 80 113,925
10:31:40 1,424 44 3 304 431,566
10:31:20 1,427 41 2.79 106 148,974
10:31:00 1,427 41 2.79 18 25,334
10:30:50 1,427 41 2.79 2 2,854
10:30:30 1,406 62 4.22 113 158,815
10:30:20 1,440 28 1.91 1 1,440
10:30:10 1,406 62 4.22 3,765 5,414,305
10:29:50 1,440 28 1.91 2,790 3,980,035
10:29:20 1,420 48 3.27 1,000 1,419,805
10:29:10 1,419 49 3.34 99 137,247
10:29:00 1,397 71 4.84 5,290 7,385,875
10:27:50 1,395 73 4.97 700 973,486
10:27:20 1,390 78 5.31 500 695,000
10:27:00 1,390 78 5.31 500 695,000
10:26:40 1,379 89 6.06 8,106 11,160,242
10:26:30 1,373 95 6.47 612 839,896
10:24:10 1,369 99 6.74 460 629,740
10:23:10 1,369 99 6.74 708 968,182
10:22:40 1,367 101 6.88 97 132,407
10:22:30 1,365 103 7.02 1,437 1,961,505
10:22:20 1,363 105 7.15 178 242,614
10:20:50 1,365 103 7.02 17 23,205
10:20:10 1,365 103 7.02 1,000 1,365,000
10:19:40 1,365 103 7.02 40 54,600
10:19:30 1,367 101 6.88 500 683,465
10:18:50 1,365 103 7.02 215 293,475
10:17:20 1,365 103 7.02 112 152,880
10:16:20 1,367 101 6.88 87 118,929
10:16:00 1,368 100 6.81 1,000 1,368,000
10:15:50 1,369 99 6.74 3 4,107
10:15:30 1,369 99 6.74 514 703,166
10:15:20 1,369 99 6.74 56 76,664
10:15:10 1,369 99 6.74 100 136,900
10:15:00 1,369 99 6.74 740 1,013,060
10:14:40 1,370 98 6.68 5 6,850
10:14:20 1,370 98 6.68 1 1,370
10:13:50 1,370 98 6.68 50 68,500
10:13:40 1,371 97 6.61 101 138,471
10:13:30 1,371 97 6.61 12 16,462
10:13:20 1,372 96 6.54 3 4,116
10:13:00 1,372 96 6.54 210 288,120
10:12:40 1,373 95 6.47 4 5,492
10:12:30 1,373 95 6.47 998 1,368,264
10:11:50 1,371 97 6.61 2 2,742
10:11:40 1,367 101 6.88 12 16,404
10:11:30 1,367 101 6.88 556 760,052
10:11:20 1,367 101 6.88 1,665 2,276,557
10:11:10 1,368 100 6.81 61 83,497
10:11:00 1,370 98 6.68 88 120,560
10:10:40 1,371 97 6.61 7 9,597
10:10:10 1,370 98 6.68 18 24,661
10:10:00 1,370 98 6.68 357 489,430
10:09:50 1,375 93 6.34 1 1,375
10:08:30 1,375 93 6.34 1 1,375
10:07:20 1,375 93 6.34 800 1,095,890
10:07:00 1,369 99 6.74 10 13,690
10:06:40 1,369 99 6.74 50 68,450
10:05:40 1,369 99 6.74 400 547,600
10:05:30 1,369 99 6.74 3 4,107
10:04:30 1,369 99 6.74 1,000 1,368,117
10:04:10 1,367 101 6.88 20 27,340
10:02:50 1,367 101 6.88 1,297 1,772,005
10:02:30 1,363 105 7.15 403 549,289
10:01:40 1,356 112 7.63 4,000 5,426,253
10:00:30 1,357 111 7.56 126 170,982
09:59:40 1,357 111 7.56 1 1,357
09:58:00 1,356 112 7.63 133 180,348
09:57:20 1,356 112 7.63 1,547 2,097,732
09:57:10 1,356 112 7.63 20 27,120
09:57:00 1,356 112 7.63 1,281 1,738,836
09:56:30 1,356 112 7.63 1,500 2,034,009
09:56:00 1,356 112 7.63 1 1,356
09:55:30 1,367 101 6.88 310 423,635
09:55:10 1,358 110 7.49 1,259 1,711,589
09:54:40 1,369 99 6.74 304 416,152
09:54:20 1,361 107 7.29 688 940,368
09:54:10 1,363 105 7.15 735 1,001,805
09:53:50 1,369 99 6.74 1 1,369
09:52:20 1,359 109 7.43 544 739,296
09:52:00 1,359 109 7.43 1 1,359
09:50:30 1,358 110 7.49 3 4,074
09:49:50 1,357 111 7.56 675 915,011
09:49:40 1,352 116 7.9 2,843 3,841,693
09:49:00 1,351 117 7.97 100 135,100
09:48:10 1,351 117 7.97 766 1,033,366
09:48:00 1,348 120 8.17 1,711 2,306,428
09:46:50 1,348 120 8.17 125 168,510
09:45:50 1,348 120 8.17 583 785,884
09:45:40 1,348 120 8.17 791 1,066,268
09:45:30 1,348 120 8.17 120 161,760
09:45:20 1,348 120 8.17 300 404,400
09:45:10 1,347 121 8.24 18 24,246
09:44:30 1,347 121 8.24 2,523 3,398,481
09:44:20 1,347 121 8.24 1,564 2,106,712
09:43:50 1,347 121 8.24 6,437 8,675,956
09:43:10 1,354 114 7.77 100 135,400
09:42:50 1,348 120 8.17 2,403 3,239,244
09:42:40 1,349 119 8.11 2,292 3,091,908
09:42:10 1,351 117 7.97 5,000 6,755,000
09:42:00 1,348 120 8.17 489 659,314
09:41:50 1,349 119 8.11 500 674,500
09:41:40 1,349 119 8.11 50 67,450
09:41:30 1,349 119 8.11 100 134,900
09:40:50 1,348 120 8.17 4,364 5,890,100
09:40:40 1,351 117 7.97 3,250 4,390,750
09:39:40 1,351 117 7.97 2,747 3,712,701
09:38:50 1,357 111 7.56 36 48,852
09:37:20 1,358 110 7.49 150 203,800
09:37:00 1,358 110 7.49 300 407,400
09:36:20 1,358 110 7.49 1,416 1,926,744
09:36:10 1,368 100 6.81 400 547,117
09:36:00 1,368 100 6.81 500 684,000
09:35:50 1,358 110 7.49 1 1,358
09:35:40 1,368 100 6.81 62 84,816
09:35:30 1,366 102 6.95 542 740,372
09:35:10 1,355 113 7.7 1,687 2,286,645
09:35:00 1,371 97 6.61 244 334,524
09:34:40 1,372 96 6.54 54 73,738
09:34:20 1,373 95 6.47 500 686,500
09:34:10 1,373 95 6.47 7 9,611
09:34:00 1,365 103 7.02 600 819,000
09:33:40 1,365 103 7.02 500 682,500
09:33:30 1,365 103 7.02 600 823,000
09:33:20 1,356 112 7.63 516 700,580
09:32:30 1,358 110 7.49 212 287,896
09:32:20 1,358 110 7.49 1,799 2,443,214
09:31:10 1,358 110 7.49 5,175 7,122,779
09:31:00 1,358 110 7.49 10,239 13,862,384
09:30:50 1,350 118 8.04 1,079 1,456,650
09:30:40 1,350 118 8.04 39,356 53,133,082
09:30:10 1,354 114 7.77 450 609,300
09:29:20 1,350 118 8.04 450 607,941
09:29:10 1,352 116 7.9 2,276 3,073,097
09:29:00 1,354 114 7.77 2 2,708
09:28:50 1,351 117 7.97 1,540 2,082,394
09:28:40 1,352 116 7.9 2 2,704
09:28:30 1,353 115 7.83 563 761,802
09:28:20 1,355 113 7.7 125 169,375
09:28:10 1,353 115 7.83 596 806,196
09:28:00 1,353 115 7.83 189 255,717
09:27:50 1,353 115 7.83 255 345,015
09:27:40 1,350 118 8.04 384 518,400
09:27:30 1,349 119 8.11 300 404,700
09:27:20 1,349 119 8.11 20 26,980
09:27:10 1,349 119 8.11 606 817,494
09:27:00 1,347 121 8.24 320 431,040
09:26:50 1,349 119 8.11 65 87,685
09:26:40 1,347 121 8.24 534 719,298
09:26:20 1,347 121 8.24 341 459,327
09:26:00 1,347 121 8.24 101 136,047
09:25:30 1,347 121 8.24 100 134,700
09:24:50 1,336 132 8.99 80 106,880
09:24:40 1,337 131 8.92 242 323,619
09:24:00 1,334 134 9.13 1,000 1,334,000
09:23:50 1,340 128 8.72 1,007 1,349,551
09:23:40 1,340 128 8.72 104 139,362
09:23:30 1,340 128 8.72 1,908 2,558,784
09:23:20 1,345 123 8.38 702 944,192
09:23:10 1,344 124 8.45 172 231,168
09:23:00 1,344 124 8.45 2,144 2,873,536
09:22:50 1,342 126 8.58 499 669,658
09:22:30 1,339 129 8.79 444 594,516
09:22:20 1,334 134 9.13 1,043 1,396,317
09:22:10 1,334 134 9.13 4,000 5,336,000
09:22:00 1,334 134 9.13 2,039 2,719,963
09:21:50 1,323 145 9.88 7,939 10,510,873
09:21:40 1,323 145 9.88 2,010 2,655,956
09:21:30 1,333 135 9.2 289 385,237
09:21:20 1,331 137 9.33 7,773 10,270,954
09:21:10 1,321 147 10.01 1,468 1,940,533
09:21:00 1,322 146 9.95 7,332 9,702,745
09:20:40 1,342 126 8.58 185 248,087
09:20:30 1,322 146 9.95 4,661 6,195,101
09:20:20 1,344 124 8.45 5,665 7,613,760
09:20:00 1,345 123 8.38 2,026 2,724,944
09:19:50 1,325 143 9.74 16,485 21,797,748
09:17:30 1,322 146 9.95 11,435 15,460,699
09:17:20 1,358 110 7.49 2,092 2,840,958
09:17:10 1,360 108 7.36 3,692 5,021,120
09:17:00 1,361 107 7.29 7,382 10,047,908
09:16:20 1,362 106 7.22 100 136,200
09:16:10 1,360 108 7.36 2,443 3,322,480
09:16:00 1,360 108 7.36 13,718 18,697,094
09:15:50 1,365 103 7.02 927 1,265,355
09:15:40 1,365 103 7.02 73 99,645
09:15:20 1,364 104 7.08 64 87,296
09:15:10 1,363 105 7.15 3,335 4,545,605
09:15:00 1,363 105 7.15 200 272,600
09:14:50 1,363 105 7.15 73 99,499
09:14:40 1,363 105 7.15 73 99,499
09:14:10 1,362 106 7.22 194 264,228
09:14:00 1,362 106 7.22 1,654 2,252,821
09:13:50 1,362 106 7.22 133 181,146
09:13:20 1,362 106 7.22 2,487 3,385,817
09:13:10 1,362 106 7.22 232 315,984
09:13:00 1,363 105 7.15 301 411,063
09:12:50 1,365 103 7.02 4,500 6,145,500
09:12:40 1,367 101 6.88 204 278,868
09:12:00 1,367 101 6.88 9 12,303
09:11:50 1,367 101 6.88 518 708,106
09:11:40 1,367 101 6.88 999 1,365,633
09:11:30 1,367 101 6.88 1,181 1,614,127
09:11:20 1,367 101 6.88 120 164,040
09:11:10 1,375 93 6.34 370 508,750
09:11:00 1,375 93 6.34 2,017 2,772,855
09:10:30 1,375 93 6.34 12 16,500
09:10:20 1,375 93 6.34 22 30,250
09:10:10 1,375 93 6.34 484 665,504
09:09:50 1,375 93 6.34 3,734 5,111,305
09:09:40 1,367 101 6.88 160 218,720
09:09:30 1,360 108 7.36 1,449 1,976,904
09:09:20 1,364 104 7.08 2,570 3,505,580
09:09:10 1,364 104 7.08 7 9,562
09:09:00 1,365 103 7.02 659 902,329
09:08:50 1,375 93 6.34 5,775 7,947,348
09:08:40 1,379 89 6.06 3,374 4,659,185
09:08:30 1,382 86 5.86 4,201 5,805,782
09:08:20 1,382 86 5.86 1,510 2,086,820
09:08:00 1,382 86 5.86 1,981 2,737,742
09:07:30 1,382 86 5.86 10,013 13,847,276
09:07:20 1,382 86 5.86 1,548 2,140,266
09:07:10 1,387 81 5.52 868 1,203,306
09:07:00 1,387 81 5.52 20 27,740
09:06:50 1,393 75 5.11 2,500 3,478,868
09:06:40 1,389 79 5.38 3,329 4,605,610
09:06:30 1,395 73 4.97 3,589 5,014,993
09:06:20 1,400 68 4.63 3,000 4,200,000
09:06:00 1,400 68 4.63 4,544 6,366,000
09:05:50 1,401 67 4.56 140 196,140
09:05:40 1,401 67 4.56 583 816,783
09:04:50 1,401 67 4.56 9,954 14,000,406
09:04:40 1,412 56 3.81 20 28,240
09:04:30 1,412 56 3.81 255 357,774
09:04:20 1,403 65 4.43 370 519,110
09:03:40 1,401 67 4.56 1,000 1,401,020
09:03:30 1,401 67 4.56 1,208 1,692,428
09:03:20 1,401 67 4.56 1,286 1,801,686
09:03:10 1,401 67 4.56 500 700,500
09:03:00 1,401 67 4.56 1,330 1,883,669
09:02:50 1,421 47 3.2 21,622 30,282,612
09:02:40 1,423 45 3.07 3,742 5,289,563
09:02:20 1,401 67 4.56 1,000 1,406,799
09:02:10 1,407 61 4.16 3,406 4,801,391
09:02:00 1,413 55 3.75 100 142,156
09:01:50 1,434 34 2.32 3 4,304
09:01:40 1,444 24 1.63 5 7,220
09:01:30 1,436 32 2.18 2 2,874
09:01:20 1,437 31 2.11 18,254 25,931,948
09:01:10 1,456 12 0.82 21 30,576
09:01:00 1,440 28 1.91 3,139 4,524,676
09:00:50 1,445 23 1.57 369 533,205
09:00:40 1,441 27 1.84 5,778 8,337,932
09:00:30 1,460 8 0.54 15,706 23,023,233
09:00:00 1,468 0 0 0 0

하단의 표를 좌우로 스크롤 하세요