1,383
-
전일대비
28 -
등락률(%)
1.98 %
-
시가(원)
1,380 -
고가(원)
1,385 -
저가(원)
1,351 -
거래량(주)
157,568
| KOSPI | |
|---|---|
|
전일가 1,411 |
매도호가(원) 1,383 |
|
상한가(원) 1,834 |
매수호가(원) 1,374 |
|
하한가(원) 988 |
52주최고(원) 1,951 |
|
액면가(원) 500 |
52주최저(원) 1,068 |
|
PER 0.00 |
|
|
상장주식수(주) 51,935,125 |
|
|
시가총액(백만원) 71,826 |
|
|
상장일 2003. 01. 17 |
|
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 504 | 1,387 | |
| 500 | 1,386 | |
| 1,057 | 1,385 | |
| 1 | 1,384 | |
| 1 | 1,383 | |
| 1,374 | 1,936 | |
| 1,372 | 352 | |
| 1,371 | 1,286 | |
| 1,370 | 1,693 | |
| 1,369 | 1 | |
| 2,063 | 총 잔량 | 5,268 |
| 시간 | 체결가 | 전일대비 | 등락률 | 체결량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 10:34:00 | 1,383 | 28 | 1.98 | 1 | 1,383 |
| 10:33:00 | 1,374 | 37 | 2.62 | 55 | 75,570 |
| 10:32:00 | 1,374 | 37 | 2.62 | 2,255 | 3,100,922 |
| 10:30:50 | 1,381 | 30 | 2.13 | 3,255 | 4,495,155 |
| 10:28:40 | 1,381 | 30 | 2.13 | 1 | 1,381 |
| 10:27:00 | 1,382 | 29 | 2.06 | 6 | 8,284 |
| 10:26:50 | 1,378 | 33 | 2.34 | 8 | 11,024 |
| 10:26:40 | 1,377 | 34 | 2.41 | 11 | 15,155 |
| 10:26:20 | 1,379 | 32 | 2.27 | 1,467 | 2,023,563 |
| 10:26:10 | 1,378 | 33 | 2.34 | 1 | 1,378 |
| 10:24:40 | 1,377 | 34 | 2.41 | 1,107 | 1,524,339 |
| 10:24:10 | 1,377 | 34 | 2.41 | 2 | 2,754 |
| 10:23:20 | 1,377 | 34 | 2.41 | 115 | 158,355 |
| 10:22:20 | 1,377 | 34 | 2.41 | 600 | 826,200 |
| 10:21:40 | 1,376 | 35 | 2.48 | 2 | 2,752 |
| 10:20:40 | 1,376 | 35 | 2.48 | 8 | 11,008 |
| 10:19:10 | 1,376 | 35 | 2.48 | 1,193 | 1,640,471 |
| 10:18:10 | 1,375 | 36 | 2.55 | 19 | 26,116 |
| 10:18:00 | 1,374 | 37 | 2.62 | 490 | 673,260 |
| 10:17:50 | 1,374 | 37 | 2.62 | 3 | 4,120 |
| 10:17:40 | 1,373 | 38 | 2.69 | 1,464 | 2,009,103 |
| 10:17:20 | 1,372 | 39 | 2.76 | 1,515 | 2,075,552 |
| 10:17:10 | 1,370 | 41 | 2.91 | 37 | 50,690 |
| 10:14:20 | 1,371 | 40 | 2.83 | 2 | 2,741 |
| 10:13:20 | 1,371 | 40 | 2.83 | 911 | 1,248,981 |
| 10:12:10 | 1,371 | 40 | 2.83 | 1 | 1,371 |
| 10:12:00 | 1,366 | 45 | 3.19 | 17 | 23,222 |
| 10:11:50 | 1,371 | 40 | 2.83 | 1 | 1,371 |
| 10:11:40 | 1,366 | 45 | 3.19 | 23 | 31,418 |
| 10:11:00 | 1,371 | 40 | 2.83 | 200 | 274,200 |
| 10:09:20 | 1,371 | 40 | 2.83 | 27 | 37,017 |
| 10:09:00 | 1,365 | 46 | 3.26 | 500 | 682,500 |
| 10:08:40 | 1,372 | 39 | 2.76 | 30 | 41,160 |
| 10:07:00 | 1,373 | 38 | 2.69 | 2 | 2,746 |
| 10:06:50 | 1,373 | 38 | 2.69 | 1 | 1,373 |
| 10:06:40 | 1,370 | 41 | 2.91 | 874 | 1,197,380 |
| 10:05:00 | 1,370 | 41 | 2.91 | 2,002 | 2,728,740 |
| 10:04:50 | 1,370 | 41 | 2.91 | 1,486 | 2,035,820 |
| 10:03:40 | 1,370 | 41 | 2.91 | 120 | 164,400 |
| 10:03:30 | 1,370 | 41 | 2.91 | 2 | 2,740 |
| 10:03:20 | 1,364 | 47 | 3.33 | 793 | 1,081,652 |
| 10:02:50 | 1,370 | 41 | 2.91 | 2 | 2,740 |
| 10:02:30 | 1,370 | 41 | 2.91 | 17 | 23,290 |
| 10:02:20 | 1,370 | 41 | 2.91 | 28 | 38,308 |
| 10:02:10 | 1,368 | 43 | 3.05 | 62 | 84,696 |
| 10:01:40 | 1,363 | 48 | 3.4 | 620 | 845,060 |
| 10:01:30 | 1,363 | 48 | 3.4 | 3,005 | 4,095,619 |
| 10:01:10 | 1,362 | 49 | 3.47 | 11 | 14,982 |
| 10:00:50 | 1,362 | 49 | 3.47 | 2,240 | 3,048,650 |
| 10:00:40 | 1,362 | 49 | 3.47 | 5 | 6,810 |
| 10:00:30 | 1,362 | 49 | 3.47 | 10 | 13,620 |
| 10:00:10 | 1,362 | 49 | 3.47 | 768 | 1,046,016 |
| 09:59:50 | 1,362 | 49 | 3.47 | 1,600 | 2,179,200 |
| 09:59:40 | 1,363 | 48 | 3.4 | 9 | 12,267 |
| 09:59:30 | 1,363 | 48 | 3.4 | 85 | 115,855 |
| 09:59:10 | 1,363 | 48 | 3.4 | 2 | 2,726 |
| 09:58:50 | 1,363 | 48 | 3.4 | 2 | 2,726 |
| 09:58:40 | 1,363 | 48 | 3.4 | 522 | 711,488 |
| 09:58:30 | 1,363 | 48 | 3.4 | 40 | 54,520 |
| 09:56:50 | 1,363 | 48 | 3.4 | 395 | 538,385 |
| 09:56:40 | 1,363 | 48 | 3.4 | 53 | 72,239 |
| 09:55:50 | 1,363 | 48 | 3.4 | 274 | 373,462 |
| 09:55:20 | 1,363 | 48 | 3.4 | 68 | 92,684 |
| 09:55:10 | 1,363 | 48 | 3.4 | 2,998 | 4,087,332 |
| 09:54:30 | 1,365 | 46 | 3.26 | 500 | 682,500 |
| 09:54:20 | 1,365 | 46 | 3.26 | 500 | 682,500 |
| 09:54:10 | 1,364 | 47 | 3.33 | 642 | 876,188 |
| 09:53:20 | 1,365 | 46 | 3.26 | 1 | 1,365 |
| 09:53:00 | 1,364 | 47 | 3.33 | 773 | 1,054,372 |
| 09:52:50 | 1,364 | 47 | 3.33 | 52 | 70,928 |
| 09:52:40 | 1,364 | 47 | 3.33 | 10 | 13,640 |
| 09:52:10 | 1,364 | 47 | 3.33 | 12 | 16,368 |
| 09:52:00 | 1,364 | 47 | 3.33 | 2 | 2,728 |
| 09:50:50 | 1,364 | 47 | 3.33 | 10 | 13,640 |
| 09:50:30 | 1,364 | 47 | 3.33 | 2 | 2,728 |
| 09:50:00 | 1,365 | 46 | 3.26 | 2 | 2,730 |
| 09:49:50 | 1,366 | 45 | 3.19 | 30 | 40,980 |
| 09:49:20 | 1,366 | 45 | 3.19 | 10 | 13,660 |
| 09:48:50 | 1,366 | 45 | 3.19 | 187 | 255,442 |
| 09:48:00 | 1,362 | 49 | 3.47 | 67 | 91,258 |
| 09:47:30 | 1,362 | 49 | 3.47 | 5,458 | 7,433,796 |
| 09:47:10 | 1,365 | 46 | 3.26 | 2 | 2,728 |
| 09:46:50 | 1,362 | 49 | 3.47 | 1,500 | 2,044,771 |
| 09:46:40 | 1,365 | 46 | 3.26 | 357 | 487,497 |
| 09:45:30 | 1,368 | 43 | 3.05 | 1,502 | 2,050,884 |
| 09:44:10 | 1,367 | 44 | 3.12 | 433 | 591,945 |
| 09:43:40 | 1,368 | 43 | 3.05 | 3,347 | 4,578,696 |
| 09:43:30 | 1,367 | 44 | 3.12 | 362 | 494,854 |
| 09:43:10 | 1,366 | 45 | 3.19 | 1,221 | 1,667,886 |
| 09:43:00 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:42:50 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:42:40 | 1,366 | 45 | 3.19 | 499 | 681,634 |
| 09:42:30 | 1,366 | 45 | 3.19 | 1 | 1,366 |
| 09:42:00 | 1,367 | 44 | 3.12 | 2 | 2,733 |
| 09:41:50 | 1,365 | 46 | 3.26 | 1,322 | 1,804,530 |
| 09:41:40 | 1,365 | 46 | 3.26 | 3 | 4,095 |
| 09:41:30 | 1,365 | 46 | 3.26 | 4 | 5,460 |
| 09:41:20 | 1,364 | 47 | 3.33 | 1 | 1,364 |
| 09:41:10 | 1,365 | 46 | 3.26 | 305 | 416,430 |
| 09:40:50 | 1,366 | 45 | 3.19 | 1,341 | 1,831,806 |
| 09:40:30 | 1,366 | 45 | 3.19 | 120 | 164,120 |
| 09:40:10 | 1,368 | 43 | 3.05 | 1,715 | 2,346,033 |
| 09:40:00 | 1,372 | 39 | 2.76 | 141 | 193,470 |
| 09:39:40 | 1,375 | 36 | 2.55 | 500 | 687,500 |
| 09:39:30 | 1,375 | 36 | 2.55 | 250 | 343,750 |
| 09:39:10 | 1,375 | 36 | 2.55 | 500 | 687,385 |
| 09:38:50 | 1,374 | 37 | 2.62 | 55 | 75,563 |
| 09:38:40 | 1,372 | 39 | 2.76 | 1,879 | 2,561,937 |
| 09:38:20 | 1,364 | 47 | 3.33 | 1,197 | 1,634,246 |
| 09:37:50 | 1,374 | 37 | 2.62 | 179 | 245,946 |
| 09:37:40 | 1,374 | 37 | 2.62 | 200 | 274,800 |
| 09:37:30 | 1,374 | 37 | 2.62 | 50 | 68,700 |
| 09:37:20 | 1,374 | 37 | 2.62 | 3 | 4,122 |
| 09:36:50 | 1,375 | 36 | 2.55 | 100 | 137,500 |
| 09:36:20 | 1,375 | 36 | 2.55 | 24 | 32,996 |
| 09:35:30 | 1,376 | 35 | 2.48 | 2 | 2,752 |
| 09:35:10 | 1,376 | 35 | 2.48 | 2 | 2,750 |
| 09:35:00 | 1,363 | 48 | 3.4 | 1,500 | 2,047,300 |
| 09:34:50 | 1,377 | 34 | 2.41 | 3 | 4,125 |
| 09:34:10 | 1,377 | 34 | 2.41 | 467 | 640,037 |
| 09:32:20 | 1,380 | 31 | 2.2 | 31 | 42,630 |
| 09:32:10 | 1,383 | 28 | 1.98 | 1 | 1,383 |
| 09:31:50 | 1,383 | 28 | 1.98 | 50 | 69,150 |
| 09:31:30 | 1,383 | 28 | 1.98 | 3,700 | 5,117,100 |
| 09:30:50 | 1,383 | 28 | 1.98 | 1 | 1,383 |
| 09:30:30 | 1,382 | 29 | 2.06 | 1,003 | 1,386,155 |
| 09:30:10 | 1,385 | 26 | 1.84 | 555 | 768,675 |
| 09:30:00 | 1,385 | 26 | 1.84 | 10 | 13,850 |
| 09:29:50 | 1,385 | 26 | 1.84 | 1 | 1,385 |
| 09:29:10 | 1,385 | 26 | 1.84 | 1,651 | 2,286,635 |
| 09:29:00 | 1,375 | 36 | 2.55 | 1,560 | 2,144,940 |
| 09:28:40 | 1,374 | 37 | 2.62 | 16 | 21,976 |
| 09:28:20 | 1,374 | 37 | 2.62 | 200 | 274,800 |
| 09:28:00 | 1,374 | 37 | 2.62 | 1,800 | 2,471,195 |
| 09:27:50 | 1,370 | 41 | 2.91 | 16 | 21,920 |
| 09:27:20 | 1,370 | 41 | 2.91 | 2 | 2,740 |
| 09:27:10 | 1,366 | 45 | 3.19 | 72 | 98,358 |
| 09:26:30 | 1,365 | 46 | 3.26 | 75 | 102,375 |
| 09:26:10 | 1,368 | 43 | 3.05 | 996 | 1,360,077 |
| 09:25:40 | 1,365 | 46 | 3.26 | 2 | 2,730 |
| 09:25:20 | 1,365 | 46 | 3.26 | 18 | 24,570 |
| 09:25:10 | 1,365 | 46 | 3.26 | 30 | 40,950 |
| 09:25:00 | 1,368 | 43 | 3.05 | 60 | 82,080 |
| 09:24:10 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:24:00 | 1,360 | 51 | 3.61 | 120 | 163,200 |
| 09:23:50 | 1,362 | 49 | 3.47 | 417 | 567,123 |
| 09:23:20 | 1,360 | 51 | 3.61 | 1,322 | 1,797,919 |
| 09:23:10 | 1,360 | 51 | 3.61 | 2,554 | 3,474,340 |
| 09:22:50 | 1,360 | 51 | 3.61 | 886 | 1,204,710 |
| 09:22:40 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:22:30 | 1,362 | 49 | 3.47 | 21 | 28,602 |
| 09:22:20 | 1,361 | 50 | 3.54 | 1,058 | 1,440,367 |
| 09:22:10 | 1,363 | 48 | 3.4 | 571 | 780,384 |
| 09:21:50 | 1,370 | 41 | 2.91 | 2 | 2,740 |
| 09:21:30 | 1,370 | 41 | 2.91 | 1 | 1,370 |
| 09:21:10 | 1,370 | 41 | 2.91 | 1,250 | 1,712,500 |
| 09:20:40 | 1,370 | 41 | 2.91 | 1,717 | 2,351,885 |
| 09:20:10 | 1,368 | 43 | 3.05 | 80 | 109,440 |
| 09:20:00 | 1,368 | 43 | 3.05 | 2 | 2,736 |
| 09:19:50 | 1,364 | 47 | 3.33 | 94 | 128,252 |
| 09:19:30 | 1,368 | 43 | 3.05 | 8 | 10,916 |
| 09:19:10 | 1,363 | 48 | 3.4 | 4,114 | 5,619,666 |
| 09:19:00 | 1,366 | 45 | 3.19 | 30 | 40,983 |
| 09:18:10 | 1,367 | 44 | 3.12 | 500 | 683,327 |
| 09:18:00 | 1,366 | 45 | 3.19 | 500 | 683,000 |
| 09:17:50 | 1,366 | 45 | 3.19 | 2 | 2,732 |
| 09:17:40 | 1,366 | 45 | 3.19 | 349 | 476,734 |
| 09:17:30 | 1,358 | 53 | 3.76 | 134 | 181,972 |
| 09:17:20 | 1,366 | 45 | 3.19 | 400 | 546,400 |
| 09:17:10 | 1,366 | 45 | 3.19 | 128 | 174,848 |
| 09:17:00 | 1,362 | 49 | 3.47 | 30 | 40,860 |
| 09:16:50 | 1,360 | 51 | 3.61 | 1,015 | 1,380,400 |
| 09:16:30 | 1,355 | 56 | 3.97 | 800 | 1,085,502 |
| 09:16:20 | 1,360 | 51 | 3.61 | 299 | 406,914 |
| 09:16:00 | 1,361 | 50 | 3.54 | 200 | 272,200 |
| 09:15:50 | 1,362 | 49 | 3.47 | 11 | 14,915 |
| 09:15:20 | 1,354 | 57 | 4.04 | 390 | 528,060 |
| 09:15:10 | 1,355 | 56 | 3.97 | 1,060 | 1,435,742 |
| 09:15:00 | 1,355 | 56 | 3.97 | 522 | 707,310 |
| 09:14:50 | 1,355 | 56 | 3.97 | 1,300 | 1,761,500 |
| 09:14:40 | 1,356 | 55 | 3.9 | 1,501 | 2,035,356 |
| 09:14:20 | 1,357 | 54 | 3.83 | 214 | 290,398 |
| 09:14:00 | 1,360 | 51 | 3.61 | 809 | 1,100,945 |
| 09:13:30 | 1,362 | 49 | 3.47 | 1 | 1,362 |
| 09:13:20 | 1,361 | 50 | 3.54 | 356 | 484,516 |
| 09:13:00 | 1,361 | 50 | 3.54 | 3 | 4,083 |
| 09:12:30 | 1,360 | 51 | 3.61 | 1,000 | 1,360,000 |
| 09:12:10 | 1,360 | 51 | 3.61 | 41 | 55,760 |
| 09:11:20 | 1,357 | 54 | 3.83 | 1,014 | 1,375,998 |
| 09:11:10 | 1,360 | 51 | 3.61 | 5,002 | 6,802,720 |
| 09:11:00 | 1,360 | 51 | 3.61 | 4 | 5,440 |
| 09:10:50 | 1,359 | 52 | 3.69 | 1,559 | 2,120,811 |
| 09:10:40 | 1,363 | 48 | 3.4 | 6 | 8,178 |
| 09:10:20 | 1,363 | 48 | 3.4 | 4 | 5,448 |
| 09:10:00 | 1,360 | 51 | 3.61 | 297 | 403,920 |
| 09:09:50 | 1,363 | 48 | 3.4 | 493 | 671,009 |
| 09:09:20 | 1,367 | 44 | 3.12 | 18 | 24,606 |
| 09:09:00 | 1,368 | 43 | 3.05 | 945 | 1,290,762 |
| 09:08:50 | 1,367 | 44 | 3.12 | 386 | 527,662 |
| 09:08:10 | 1,368 | 43 | 3.05 | 2 | 2,736 |
| 09:07:30 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:07:20 | 1,368 | 43 | 3.05 | 1,001 | 1,369,369 |
| 09:07:00 | 1,368 | 43 | 3.05 | 1 | 1,368 |
| 09:06:50 | 1,363 | 48 | 3.4 | 228 | 310,882 |
| 09:06:40 | 1,368 | 43 | 3.05 | 6 | 8,210 |
| 09:06:30 | 1,369 | 42 | 2.98 | 500 | 682,618 |
| 09:06:20 | 1,364 | 47 | 3.33 | 81 | 110,484 |
| 09:06:00 | 1,363 | 48 | 3.4 | 1,000 | 1,363,000 |
| 09:05:50 | 1,363 | 48 | 3.4 | 274 | 372,643 |
| 09:05:40 | 1,360 | 51 | 3.61 | 1 | 1,360 |
| 09:05:30 | 1,360 | 51 | 3.61 | 1,726 | 2,347,360 |
| 09:05:20 | 1,358 | 53 | 3.76 | 359 | 487,522 |
| 09:05:10 | 1,352 | 59 | 4.18 | 1,200 | 1,622,400 |
| 09:05:00 | 1,352 | 59 | 4.18 | 114 | 154,128 |
| 09:04:50 | 1,356 | 55 | 3.9 | 74 | 99,984 |
| 09:04:40 | 1,354 | 57 | 4.04 | 1,034 | 1,400,036 |
| 09:04:30 | 1,355 | 56 | 3.97 | 50 | 67,740 |
| 09:04:20 | 1,354 | 57 | 4.04 | 6,414 | 8,709,259 |
| 09:04:10 | 1,361 | 50 | 3.54 | 500 | 680,500 |
| 09:04:00 | 1,360 | 51 | 3.61 | 15 | 20,400 |
| 09:03:50 | 1,360 | 51 | 3.61 | 1,000 | 1,360,000 |
| 09:03:40 | 1,368 | 43 | 3.05 | 1,175 | 1,598,052 |
| 09:03:30 | 1,361 | 50 | 3.54 | 4,917 | 6,689,437 |
| 09:03:20 | 1,368 | 43 | 3.05 | 853 | 1,161,456 |
| 09:03:10 | 1,362 | 49 | 3.47 | 600 | 820,714 |
| 09:03:00 | 1,368 | 43 | 3.05 | 1,142 | 1,555,256 |
| 09:02:50 | 1,361 | 50 | 3.54 | 50 | 68,050 |
| 09:02:40 | 1,361 | 50 | 3.54 | 126 | 171,598 |
| 09:02:30 | 1,368 | 43 | 3.05 | 2,807 | 3,821,512 |
| 09:02:00 | 1,371 | 40 | 2.83 | 92 | 125,493 |
| 09:01:50 | 1,362 | 49 | 3.47 | 2,200 | 2,997,025 |
| 09:01:40 | 1,362 | 49 | 3.47 | 727 | 990,174 |
| 09:01:30 | 1,361 | 50 | 3.54 | 1,503 | 2,045,583 |
| 09:01:20 | 1,361 | 50 | 3.54 | 2,075 | 2,826,175 |
| 09:01:10 | 1,360 | 51 | 3.61 | 1,412 | 1,920,320 |
| 09:01:00 | 1,374 | 37 | 2.62 | 668 | 909,261 |
| 09:00:50 | 1,360 | 51 | 3.61 | 693 | 942,980 |
| 09:00:40 | 1,375 | 36 | 2.55 | 395 | 537,033 |
| 09:00:30 | 1,375 | 36 | 2.55 | 5,460 | 7,486,750 |
| 09:00:20 | 1,375 | 36 | 2.55 | 4,928 | 6,799,494 |
| 09:00:00 | 1,411 | 0 | 0 | 0 | 0 |
하단의 표를 좌우로 스크롤 하세요