투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,225

  • 전일대비

    17

  • 등락률(%)

    1.37 %

  • 시가(원)

    1,235

  • 고가(원)

    1,235

  • 저가(원)

    1,214

  • 거래량(주)

    208,402
KOSPI

전일가

1,242

매도호가(원)

1,225

상한가(원)

1,614

매수호가(원)

1,224

하한가(원)

870

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,068

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

63,621

상장일

2003. 01. 17
매도잔량 호가 매수잔량
500 1,229
2,000 1,228
550 1,227
669 1,226
4,036 1,225
1,224 118
1,217 30
1,216 200
1,215 1,730
1,214 8,354
7,755 총 잔량 10,432
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,225 17 1.37 2,605 3,191,125
15:19:50 1,224 18 1.45 2 2,448
15:19:20 1,215 27 2.17 801 973,217
15:19:10 1,216 26 2.09 1,164 1,424,142
15:15:10 1,221 21 1.69 2 2,442
15:13:10 1,215 27 2.17 1,000 1,215,407
15:11:40 1,216 26 2.09 500 608,080
15:08:40 1,217 25 2.01 100 121,700
15:07:30 1,217 25 2.01 49 59,633
15:05:40 1,216 26 2.09 100 121,600
15:04:50 1,217 25 2.01 1 1,217
15:04:10 1,215 27 2.17 50 60,750
15:02:20 1,215 27 2.17 1,476 1,793,340
15:00:00 1,215 27 2.17 107 130,005
14:59:40 1,215 27 2.17 3 3,645
14:59:30 1,215 27 2.17 300 364,500
14:58:20 1,214 28 2.25 2,951 3,582,514
14:58:00 1,215 27 2.17 15 18,225
14:57:50 1,215 27 2.17 13 15,795
14:57:40 1,215 27 2.17 100 121,500
14:57:00 1,216 26 2.09 10 12,160
14:56:50 1,216 26 2.09 1 1,216
14:56:20 1,215 27 2.17 2,427 2,948,805
14:55:50 1,215 27 2.17 1,649 2,003,535
14:55:30 1,215 27 2.17 1,000 1,215,000
14:54:20 1,216 26 2.09 42 51,072
14:54:00 1,216 26 2.09 1 1,216
14:53:50 1,215 27 2.17 1 1,215
14:53:40 1,215 27 2.17 200 243,000
14:53:10 1,215 27 2.17 900 1,093,505
14:52:40 1,217 25 2.01 713 867,009
14:51:10 1,217 25 2.01 5 6,085
14:51:00 1,217 25 2.01 41 49,897
14:50:00 1,217 25 2.01 5 6,085
14:49:50 1,217 25 2.01 445 541,565
14:49:40 1,217 25 2.01 2 2,434
14:49:30 1,217 25 2.01 2 2,434
14:49:10 1,217 25 2.01 5 6,085
14:49:00 1,217 25 2.01 15 18,255
14:48:50 1,217 25 2.01 5 6,085
14:48:10 1,217 25 2.01 2 2,434
14:47:50 1,217 25 2.01 134 163,078
14:47:40 1,217 25 2.01 1 1,217
14:46:00 1,217 25 2.01 1 1,217
14:45:50 1,217 25 2.01 30 36,510
14:45:30 1,217 25 2.01 500 608,500
14:44:50 1,217 25 2.01 3,000 3,651,000
14:44:30 1,216 26 2.09 1 1,216
14:41:50 1,217 25 2.01 1 1,217
14:40:30 1,216 26 2.09 55 66,880
14:40:10 1,216 26 2.09 500 608,000
14:38:40 1,216 26 2.09 3 3,648
14:38:30 1,215 27 2.17 295 358,425
14:38:20 1,216 26 2.09 2,417 2,939,177
14:36:00 1,220 22 1.77 5 6,100
14:35:10 1,217 25 2.01 403 490,451
14:33:00 1,218 24 1.93 2 2,436
14:32:20 1,219 23 1.85 1 1,219
14:28:00 1,220 22 1.77 6 7,320
14:26:30 1,221 21 1.69 200 244,200
14:25:00 1,223 19 1.53 2 2,446
14:23:40 1,224 18 1.45 1 1,224
14:23:10 1,216 26 2.09 10,000 12,162,175
14:18:30 1,224 18 1.45 2 2,448
14:12:20 1,224 18 1.45 2,000 2,447,955
14:11:50 1,223 19 1.53 5 6,115
14:11:20 1,223 19 1.53 62 75,826
14:07:50 1,223 19 1.53 3 3,669
14:07:30 1,223 19 1.53 3 3,669
14:06:00 1,223 19 1.53 82 100,286
14:01:50 1,221 21 1.69 409 499,389
14:00:40 1,221 21 1.69 3,138 3,831,498
13:58:50 1,219 23 1.85 1,862 2,269,778
13:56:00 1,217 25 2.01 100 121,700
13:55:40 1,216 26 2.09 17 20,672
13:55:30 1,216 26 2.09 100 121,600
13:54:20 1,216 26 2.09 960 1,167,580
13:48:50 1,219 23 1.85 10 12,190
13:48:30 1,216 26 2.09 1,000 1,216,000
13:48:20 1,216 26 2.09 13,500 16,427,751
13:47:50 1,219 23 1.85 42 51,198
13:36:40 1,219 23 1.85 467 569,273
13:33:40 1,220 22 1.77 1,000 1,220,000
13:33:30 1,220 22 1.77 761 928,420
13:32:30 1,220 22 1.77 10 12,200
13:32:20 1,220 22 1.77 600 732,000
13:31:40 1,220 22 1.77 400 488,000
13:31:10 1,220 22 1.77 142 173,240
13:27:10 1,220 22 1.77 15 18,300
13:25:50 1,220 22 1.77 25 30,500
13:24:10 1,220 22 1.77 10 12,200
13:22:40 1,219 23 1.85 86 104,834
13:21:50 1,219 23 1.85 1 1,219
13:19:20 1,219 23 1.85 100 121,900
13:18:00 1,219 23 1.85 13 15,847
13:10:50 1,219 23 1.85 500 609,500
13:10:10 1,219 23 1.85 97 118,243
13:07:50 1,220 22 1.77 500 610,000
13:07:00 1,220 22 1.77 2 2,440
13:05:30 1,220 22 1.77 100 122,000
13:05:00 1,219 23 1.85 903 1,100,757
13:04:40 1,219 23 1.85 110 134,090
13:02:40 1,219 23 1.85 100 121,900
13:02:30 1,219 23 1.85 1 1,219
12:59:30 1,219 23 1.85 10 12,190
12:57:40 1,219 23 1.85 2 2,438
12:56:10 1,218 24 1.93 1,000 1,218,001
12:54:40 1,218 24 1.93 490 596,820
12:54:30 1,219 23 1.85 10 12,190
12:53:10 1,220 22 1.77 11 13,420
12:53:00 1,219 23 1.85 502 611,938
12:52:40 1,219 23 1.85 300 365,700
12:52:30 1,219 23 1.85 50 60,950
12:52:10 1,219 23 1.85 128 156,032
12:51:20 1,219 23 1.85 2 2,438
12:47:50 1,218 24 1.93 1,858 2,263,044
12:46:20 1,219 23 1.85 1 1,219
12:46:10 1,219 23 1.85 1,031 1,256,789
12:44:20 1,219 23 1.85 1,571 1,915,049
12:42:00 1,219 23 1.85 525 639,975
12:41:50 1,219 23 1.85 975 1,188,525
12:41:10 1,218 24 1.93 1,000 1,218,000
12:40:20 1,218 24 1.93 81 98,662
12:37:40 1,218 24 1.93 10 12,184
12:35:40 1,218 24 1.93 244 297,192
12:32:40 1,219 23 1.85 1 1,219
12:30:20 1,219 23 1.85 55 67,045
12:29:00 1,219 23 1.85 30 36,570
12:28:40 1,219 23 1.85 500 609,500
12:27:50 1,219 23 1.85 500 609,500
12:23:40 1,219 23 1.85 1,000 1,219,000
12:22:50 1,219 23 1.85 1,000 1,219,000
12:22:30 1,219 23 1.85 2,689 3,278,580
12:22:10 1,219 23 1.85 1,000 1,219,000
12:21:30 1,219 23 1.85 1,000 1,219,000
12:21:10 1,219 23 1.85 1,000 1,219,000
12:18:30 1,219 23 1.85 1,000 1,219,000
12:17:40 1,219 23 1.85 1,000 1,219,000
12:15:10 1,219 23 1.85 1,000 1,219,000
12:14:20 1,219 23 1.85 20 24,380
12:12:30 1,219 23 1.85 1,390 1,694,410
12:10:10 1,220 22 1.77 7,000 8,540,001
12:07:20 1,221 21 1.69 1,000 1,221,000
12:06:00 1,225 17 1.37 1 1,225
11:58:30 1,225 17 1.37 820 1,004,500
11:48:40 1,226 16 1.29 10 12,260
11:46:00 1,225 17 1.37 447 547,575
11:44:10 1,226 16 1.29 10 12,260
11:40:30 1,220 22 1.77 500 610,000
11:39:50 1,226 16 1.29 300 367,800
11:34:00 1,226 16 1.29 10 12,260
11:32:00 1,220 22 1.77 3,618 4,415,843
11:29:00 1,226 16 1.29 3,763 4,613,438
11:28:50 1,226 16 1.29 1,837 2,250,676
11:24:50 1,225 17 1.37 1 1,225
11:23:30 1,222 20 1.61 8 9,776
11:22:20 1,222 20 1.61 2 2,444
11:22:00 1,222 20 1.61 2 2,444
11:16:20 1,221 21 1.69 381 465,201
11:15:30 1,221 21 1.69 2 2,442
11:14:30 1,221 21 1.69 617 753,358
11:10:00 1,221 21 1.69 1,000 1,221,002
11:07:20 1,225 17 1.37 1 1,225
11:06:30 1,225 17 1.37 10 12,250
11:04:40 1,220 22 1.77 4,000 4,881,735
11:02:50 1,221 21 1.69 900 1,098,900
11:02:10 1,225 17 1.37 235 287,875
11:01:50 1,225 17 1.37 2 2,450
11:01:20 1,222 20 1.61 1,629 1,990,273
10:59:00 1,221 21 1.69 1 1,221
10:54:10 1,220 22 1.77 50 61,000
10:53:40 1,221 21 1.69 1,432 1,748,472
10:51:20 1,222 20 1.61 1 1,222
10:49:50 1,222 20 1.61 2 2,444
10:46:40 1,222 20 1.61 500 610,513
10:45:10 1,220 22 1.77 1,243 1,515,717
10:44:20 1,219 23 1.85 102 124,338
10:42:50 1,219 23 1.85 2 2,438
10:32:00 1,217 25 2.01 1,000 1,217,000
10:31:50 1,217 25 2.01 1 1,217
10:31:20 1,216 26 2.09 810 984,965
10:30:00 1,217 25 2.01 4 4,868
10:27:40 1,219 23 1.85 6,600 8,043,108
10:27:00 1,216 26 2.09 23 27,968
10:26:50 1,217 25 2.01 25 30,425
10:26:00 1,217 25 2.01 574 698,558
10:25:10 1,217 25 2.01 1 1,217
10:24:00 1,217 25 2.01 123 149,691
10:23:50 1,217 25 2.01 308 374,836
10:23:40 1,217 25 2.01 3 3,651
10:23:20 1,217 25 2.01 2 2,434
10:22:10 1,217 25 2.01 400 486,800
10:21:50 1,216 26 2.09 2,210 2,687,360
10:21:00 1,216 26 2.09 2 2,432
10:20:10 1,216 26 2.09 1 1,216
10:17:40 1,216 26 2.09 372 452,352
10:17:00 1,216 26 2.09 5 6,080
10:16:30 1,216 26 2.09 5 6,080
10:16:10 1,216 26 2.09 25 30,400
10:15:40 1,216 26 2.09 1 1,216
10:15:30 1,216 26 2.09 1 1,216
10:14:50 1,216 26 2.09 5 6,080
10:14:40 1,216 26 2.09 2 2,432
10:14:00 1,216 26 2.09 200 243,200
10:13:50 1,216 26 2.09 1 1,216
10:13:00 1,216 26 2.09 35 42,560
10:12:50 1,216 26 2.09 600 729,600
10:12:00 1,216 26 2.09 10 12,160
10:11:40 1,216 26 2.09 20 24,320
10:11:30 1,216 26 2.09 200 243,200
10:11:20 1,216 26 2.09 200 243,200
10:09:40 1,216 26 2.09 8 9,728
10:09:20 1,216 26 2.09 1,810 2,200,960
10:07:40 1,217 25 2.01 23 27,991
10:06:30 1,216 26 2.09 103 125,248
10:06:10 1,215 27 2.17 2,003 2,433,645
10:05:20 1,216 26 2.09 5,198 6,320,770
10:01:40 1,219 23 1.85 10 12,190
10:01:30 1,219 23 1.85 1 1,219
10:01:00 1,216 26 2.09 6 7,296
10:00:40 1,215 27 2.17 547 664,949
10:00:20 1,218 24 1.93 10 12,180
10:00:10 1,218 24 1.93 125 152,250
10:00:00 1,218 24 1.93 10 12,180
09:59:50 1,218 24 1.93 9 10,954
09:59:30 1,219 23 1.85 1 1,219
09:58:50 1,219 23 1.85 9 10,971
09:58:40 1,219 23 1.85 14 17,066
09:58:30 1,219 23 1.85 2 2,438
09:58:20 1,219 23 1.85 1 1,219
09:58:10 1,219 23 1.85 69 84,111
09:58:00 1,219 23 1.85 1,001 1,220,219
09:57:40 1,219 23 1.85 2 2,438
09:57:30 1,219 23 1.85 501 610,719
09:57:20 1,219 23 1.85 246 299,836
09:57:00 1,217 25 2.01 9 10,953
09:56:10 1,217 25 2.01 41 49,897
09:54:40 1,215 27 2.17 1 1,215
09:54:20 1,216 26 2.09 2 2,432
09:54:10 1,216 26 2.09 1,798 2,186,368
09:54:00 1,216 26 2.09 100 121,600
09:53:20 1,217 25 2.01 2 2,434
09:52:20 1,216 26 2.09 100 121,600
09:50:50 1,216 26 2.09 2,434 2,960,448
09:50:20 1,219 23 1.85 752 916,688
09:50:00 1,219 23 1.85 70 85,330
09:49:40 1,219 23 1.85 1 1,219
09:49:30 1,220 22 1.77 192 234,240
09:49:00 1,220 22 1.77 3 3,660
09:48:20 1,221 21 1.69 740 903,540
09:47:10 1,221 21 1.69 111 135,531
09:46:40 1,221 21 1.69 250 305,250
09:46:10 1,221 21 1.69 21 25,641
09:44:50 1,221 21 1.69 39 47,619
09:44:20 1,221 21 1.69 48 58,608
09:43:30 1,221 21 1.69 653 797,313
09:42:20 1,221 21 1.69 226 275,946
09:42:00 1,221 21 1.69 1,085 1,324,785
09:40:40 1,220 22 1.77 1,000 1,220,000
09:38:40 1,221 21 1.69 251 306,471
09:38:10 1,220 22 1.77 453 552,660
09:36:30 1,219 23 1.85 1,169 1,425,014
09:33:40 1,219 23 1.85 1,000 1,219,078
09:32:30 1,220 22 1.77 79 96,380
09:32:20 1,219 23 1.85 3,735 4,552,958
09:32:10 1,218 24 1.93 10 12,180
09:31:40 1,218 24 1.93 200 243,502
09:30:50 1,217 25 2.01 2 2,434
09:29:00 1,217 25 2.01 2 2,434
09:28:40 1,216 26 2.09 2,000 2,432,000
09:27:10 1,217 25 2.01 2 2,434
09:26:50 1,216 26 2.09 1,011 1,230,366
09:26:20 1,217 25 2.01 101 122,998
09:26:10 1,218 24 1.93 1 1,218
09:26:00 1,218 24 1.93 1,748 2,129,064
09:25:50 1,219 23 1.85 1 1,219
09:25:40 1,219 23 1.85 1 1,219
09:25:30 1,219 23 1.85 2 2,438
09:25:10 1,219 23 1.85 1 1,219
09:24:10 1,219 23 1.85 400 487,600
09:23:50 1,219 23 1.85 2 2,438
09:22:30 1,218 24 1.93 600 730,800
09:22:10 1,219 23 1.85 2 2,438
09:21:50 1,218 24 1.93 471 573,678
09:21:40 1,219 23 1.85 891 1,086,129
09:21:10 1,218 24 1.93 234 285,012
09:21:00 1,218 24 1.93 82 99,876
09:20:40 1,218 24 1.93 879 1,070,622
09:20:30 1,218 24 1.93 2 2,436
09:19:40 1,217 25 2.01 60 73,020
09:19:10 1,217 25 2.01 1 1,217
09:18:50 1,218 24 1.93 2 2,436
09:18:20 1,218 24 1.93 801 974,818
09:18:10 1,217 25 2.01 6,645 8,086,965
09:18:00 1,218 24 1.93 30 36,540
09:17:20 1,218 24 1.93 4 4,872
09:17:00 1,218 24 1.93 22 26,796
09:16:50 1,218 24 1.93 1 1,218
09:15:50 1,216 26 2.09 100 121,600
09:15:30 1,216 26 2.09 518 629,887
09:15:20 1,215 27 2.17 905 1,099,577
09:15:00 1,215 27 2.17 20 24,301
09:14:30 1,216 26 2.09 1 1,216
09:14:10 1,216 26 2.09 49 59,584
09:13:30 1,215 27 2.17 3,146 3,822,398
09:13:20 1,216 26 2.09 1,501 1,823,716
09:12:50 1,215 27 2.17 5,883 7,147,907
09:12:40 1,216 26 2.09 3,018 3,669,896
09:11:30 1,221 21 1.69 2 2,442
09:10:30 1,216 26 2.09 1,628 1,979,648
09:10:00 1,217 25 2.01 551 670,567
09:09:40 1,221 21 1.69 2 2,442
09:09:20 1,221 21 1.69 9 10,989
09:09:00 1,221 21 1.69 99 120,879
09:08:50 1,221 21 1.69 2,500 3,052,500
09:08:30 1,220 22 1.77 501 611,220
09:07:50 1,220 22 1.77 2 2,440
09:07:10 1,218 24 1.93 100 121,800
09:07:00 1,217 25 2.01 38 46,266
09:06:30 1,218 24 1.93 183 222,731
09:06:10 1,218 24 1.93 12 14,616
09:06:00 1,218 24 1.93 2,157 2,630,220
09:05:50 1,218 24 1.93 268 326,465
09:05:30 1,220 22 1.77 1 1,220
09:05:20 1,220 22 1.77 245 298,900
09:05:00 1,224 18 1.45 5 6,120
09:04:30 1,224 18 1.45 5 6,120
09:04:10 1,224 18 1.45 579 706,965
09:04:00 1,221 21 1.69 79 96,459
09:03:20 1,221 21 1.69 29 35,409
09:02:40 1,222 20 1.61 344 420,408
09:02:30 1,223 19 1.53 1,893 2,315,083
09:02:10 1,224 18 1.45 57 69,768
09:01:40 1,224 18 1.45 167 204,408
09:01:10 1,224 18 1.45 64 78,336
09:00:50 1,223 19 1.53 168 205,531
09:00:40 1,232 10 0.81 3,338 4,112,774
09:00:00 1,242 0 0 0 0

하단의 표를 좌우로 스크롤 하세요