투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,378

  • 전일대비

    -42

  • 등락률(%)

    3.14 %

  • 시가(원)

    1,350

  • 고가(원)

    1,383

  • 저가(원)

    1,343

  • 거래량(주)

    254,137
KOSPI

전일가

1,336

매도호가(원)

1,380

상한가(원)

1,736

매수호가(원)

1,378

하한가(원)

936

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

71,567

상장일

2003. 01. 17
매도잔량 호가 매수잔량
77 1,388
10,030 1,387
3,000 1,384
541 1,382
30 1,380
1,378 11,540
1,377 379
1,376 1,616
1,375 3,081
1,374 3,618
13,678 총 잔량 20,234
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,378 42 3.14 12,455 17,162,990
15:19:30 1,382 46 3.44 20 27,640
15:19:20 1,383 47 3.52 750 1,037,219
15:19:10 1,382 46 3.44 1,392 1,923,744
15:19:00 1,382 46 3.44 446 616,171
15:18:50 1,380 44 3.29 50 69,000
15:18:40 1,380 44 3.29 26 35,880
15:18:20 1,380 44 3.29 45 62,100
15:15:50 1,380 44 3.29 1 1,380
15:13:10 1,381 45 3.37 1 1,381
15:11:20 1,381 45 3.37 1 1,381
15:11:00 1,380 44 3.29 4,271 5,885,695
15:10:30 1,379 43 3.22 1 1,379
15:10:20 1,378 42 3.14 802 1,105,157
15:10:10 1,382 46 3.44 488 674,416
15:10:00 1,378 42 3.14 3,100 4,271,800
15:09:40 1,378 42 3.14 3,102 4,274,559
15:08:40 1,380 44 3.29 2 2,761
15:08:10 1,378 42 3.14 501 690,405
15:07:50 1,379 43 3.22 2 2,758
15:07:10 1,381 45 3.37 119 164,339
15:07:00 1,379 43 3.22 696 959,784
15:06:30 1,380 44 3.29 2 2,761
15:05:20 1,382 46 3.44 77 106,348
15:04:50 1,374 38 2.84 95 130,530
15:04:20 1,374 38 2.84 405 556,470
15:04:10 1,381 45 3.37 14 19,334
15:03:50 1,382 46 3.44 268 370,376
15:03:30 1,382 46 3.44 500 690,900
15:03:10 1,382 46 3.44 500 689,927
15:02:40 1,379 43 3.22 2,686 3,704,307
15:02:20 1,379 43 3.22 1,206 1,660,047
15:00:40 1,379 43 3.22 2,376 3,268,496
14:59:30 1,379 43 3.22 8,219 11,318,734
14:57:00 1,375 39 2.92 740 1,017,480
14:56:50 1,373 37 2.77 2,361 3,242,153
14:56:20 1,373 37 2.77 10 13,730
14:55:30 1,365 29 2.17 100 136,500
14:55:20 1,365 29 2.17 200 273,000
14:55:00 1,365 29 2.17 391 533,861
14:53:10 1,372 36 2.69 262 359,464
14:50:50 1,373 37 2.77 300 411,888
14:48:30 1,373 37 2.77 10 13,730
14:48:20 1,373 37 2.77 1 1,373
14:47:20 1,373 37 2.77 7 9,611
14:47:00 1,373 37 2.77 10 13,730
14:46:10 1,362 26 1.95 500 681,457
14:45:10 1,375 39 2.92 777 1,068,312
14:43:50 1,370 34 2.54 1 1,370
14:43:30 1,370 34 2.54 50 68,500
14:41:50 1,375 39 2.92 1,000 1,374,988
14:36:40 1,375 39 2.92 85 116,875
14:36:20 1,375 39 2.92 22,805 31,176,433
14:36:00 1,372 36 2.69 1 1,372
14:35:50 1,368 32 2.4 2 2,736
14:34:50 1,365 29 2.17 50 68,250
14:33:40 1,373 37 2.77 20 27,412
14:32:30 1,366 30 2.25 2 2,732
14:32:00 1,373 37 2.77 15,055 20,576,898
14:27:30 1,362 26 1.95 8,265 11,246,072
14:26:40 1,360 24 1.8 5 6,800
14:24:30 1,360 24 1.8 773 1,048,896
14:24:20 1,360 24 1.8 500 680,000
14:23:20 1,361 25 1.87 1,142 1,548,262
14:22:00 1,354 18 1.35 1,000 1,354,260
14:20:30 1,363 27 2.02 1,000 1,362,409
14:20:00 1,362 26 1.95 7 9,534
14:19:40 1,362 26 1.95 400 544,800
14:18:40 1,362 26 1.95 2 2,724
14:17:30 1,363 27 2.02 4,000 5,452,000
14:14:00 1,353 17 1.27 449 607,497
14:13:50 1,353 17 1.27 1,501 2,031,354
14:12:10 1,364 28 2.1 10,000 13,627,279
14:10:50 1,358 22 1.65 128 173,824
14:10:30 1,358 22 1.65 1 1,358
14:06:20 1,358 22 1.65 20 27,160
14:06:10 1,358 22 1.65 480 651,840
14:06:00 1,360 24 1.8 543 737,437
14:05:50 1,358 22 1.65 338 459,004
14:05:30 1,359 23 1.72 948 1,287,385
14:04:40 1,358 22 1.65 1 1,358
14:02:30 1,358 22 1.65 1 1,358
14:01:40 1,356 20 1.5 334 452,904
14:01:10 1,350 14 1.05 9 12,150
14:00:20 1,349 13 0.97 1,778 2,400,733
13:55:20 1,360 24 1.8 2 2,719
13:55:10 1,352 16 1.2 1,000 1,352,012
13:54:00 1,358 22 1.65 1 1,358
13:53:40 1,357 21 1.57 1 1,357
13:53:30 1,356 20 1.5 1 1,356
13:53:10 1,357 21 1.57 500 678,500
13:51:40 1,357 21 1.57 311 422,027
13:50:40 1,357 21 1.57 7 9,499
13:49:20 1,357 21 1.57 1,000 1,356,895
13:49:00 1,350 14 1.05 985 1,330,729
13:48:40 1,350 14 1.05 2,000 2,700,133
13:45:40 1,357 21 1.57 1,500 2,035,164
13:44:40 1,356 20 1.5 4 5,424
13:39:30 1,356 20 1.5 1 1,356
13:36:10 1,357 21 1.57 1 1,357
13:34:20 1,351 15 1.12 1,278 1,726,578
13:33:40 1,356 20 1.5 34 46,104
13:32:00 1,356 20 1.5 5 6,780
13:30:40 1,356 20 1.5 1 1,356
13:30:00 1,353 17 1.27 200 270,600
13:28:50 1,350 14 1.05 662 893,700
13:28:40 1,356 20 1.5 1 1,356
13:21:50 1,349 13 0.97 302 407,793
13:21:10 1,356 20 1.5 1 1,356
13:19:40 1,355 19 1.42 1,000 1,355,000
13:15:00 1,359 23 1.72 1 1,359
13:14:10 1,353 17 1.27 500 676,500
13:13:10 1,359 23 1.72 500 679,500
13:12:20 1,363 27 2.02 5,000 6,795,198
13:06:00 1,353 17 1.27 40 54,120
13:05:10 1,355 19 1.42 20 27,100
13:04:50 1,355 19 1.42 2 2,710
13:04:20 1,350 14 1.05 1,000 1,350,000
13:03:50 1,350 14 1.05 700 945,000
13:03:20 1,352 16 1.2 503 681,056
13:02:20 1,354 18 1.35 2 2,708
13:01:50 1,356 20 1.5 1 1,356
13:01:40 1,355 19 1.42 2 2,710
13:01:20 1,356 20 1.5 1 1,356
13:01:00 1,355 19 1.42 5 6,775
13:00:50 1,355 19 1.42 6 8,130
13:00:40 1,355 19 1.42 19 25,745
13:00:30 1,355 19 1.42 10 13,550
13:00:20 1,355 19 1.42 10 13,550
13:00:10 1,355 19 1.42 8 10,840
13:00:00 1,355 19 1.42 3 4,065
12:59:50 1,355 19 1.42 14 18,970
12:59:40 1,355 19 1.42 7 9,485
12:59:30 1,355 19 1.42 15 20,325
12:59:20 1,355 19 1.42 4 5,420
12:59:10 1,355 19 1.42 6 8,130
12:59:00 1,355 19 1.42 6 8,130
12:58:50 1,355 19 1.42 11 14,909
12:58:40 1,356 20 1.5 5 6,780
12:58:30 1,356 20 1.5 18 24,408
12:58:20 1,356 20 1.5 4 5,424
12:58:10 1,356 20 1.5 16 21,696
12:58:00 1,356 20 1.5 9 12,204
12:57:50 1,356 20 1.5 4 5,424
12:57:40 1,356 20 1.5 108 146,448
12:57:30 1,356 20 1.5 8 10,848
12:57:20 1,356 20 1.5 10 13,568
12:57:10 1,357 21 1.57 1 1,357
12:57:00 1,356 20 1.5 1 1,356
12:56:50 1,356 20 1.5 308 417,648
12:56:40 1,356 20 1.5 3 4,068
12:56:30 1,356 20 1.5 9 12,204
12:56:20 1,356 20 1.5 2 2,712
12:56:10 1,356 20 1.5 408 553,240
12:56:00 1,355 19 1.42 1 1,355
12:55:50 1,355 19 1.42 2 2,710
12:55:40 1,355 19 1.42 6 8,130
12:55:30 1,355 19 1.42 6 8,130
12:55:20 1,355 19 1.42 9 12,195
12:55:10 1,355 19 1.42 11 14,905
12:55:00 1,355 19 1.42 13 17,615
12:54:50 1,355 19 1.42 3 4,065
12:54:30 1,355 19 1.42 4 5,420
12:54:20 1,355 19 1.42 2 2,710
12:54:10 1,355 19 1.42 23 31,149
12:54:00 1,355 19 1.42 11 14,905
12:53:50 1,355 19 1.42 75 101,619
12:53:20 1,353 17 1.27 12 16,236
12:51:40 1,354 18 1.35 22 29,740
12:51:30 1,355 19 1.42 2 2,710
12:51:20 1,355 19 1.42 2 2,710
12:51:00 1,355 19 1.42 50 67,560
12:48:50 1,350 14 1.05 574 774,900
12:48:40 1,351 15 1.12 500 675,500
12:46:30 1,354 18 1.35 7 9,478
12:43:40 1,354 18 1.35 400 541,600
12:41:40 1,354 18 1.35 500 677,000
12:39:00 1,354 18 1.35 26 35,204
12:34:40 1,354 18 1.35 15 20,310
12:29:50 1,354 18 1.35 1 1,354
12:29:20 1,350 14 1.05 1,000 1,350,000
12:29:10 1,354 18 1.35 1 1,354
12:26:50 1,353 17 1.27 500 676,500
12:26:30 1,353 17 1.27 1 1,353
12:24:50 1,349 13 0.97 10 13,490
12:24:20 1,353 17 1.27 1 1,353
12:14:00 1,348 12 0.9 500 674,000
12:11:00 1,354 18 1.35 20 27,080
12:09:40 1,354 18 1.35 1 1,354
12:09:10 1,348 12 0.9 1,500 2,022,005
12:07:40 1,349 13 0.97 1,019 1,374,631
12:02:50 1,348 12 0.9 1 1,348
12:02:00 1,356 20 1.5 1 1,356
11:56:10 1,347 11 0.82 2,000 2,696,737
11:55:20 1,356 20 1.5 3 4,068
11:53:30 1,357 21 1.57 100 135,700
11:53:20 1,357 21 1.57 4 5,428
11:53:10 1,357 21 1.57 289 392,173
11:52:00 1,348 12 0.9 1,500 2,023,330
11:51:30 1,350 14 1.05 700 945,000
11:46:00 1,357 21 1.57 1 1,357
11:44:20 1,350 14 1.05 500 675,000
11:43:30 1,350 14 1.05 22 29,700
11:43:20 1,350 14 1.05 10 13,497
11:40:20 1,349 13 0.97 36 48,564
11:40:10 1,349 13 0.97 372 501,828
11:39:20 1,349 13 0.97 1 1,349
11:36:40 1,343 7 0.52 2,300 3,090,954
11:34:40 1,343 7 0.52 5,200 6,990,558
11:34:20 1,349 13 0.97 10 13,490
11:33:40 1,349 13 0.97 155 209,095
11:33:30 1,350 14 1.05 10 13,500
11:33:00 1,350 14 1.05 24 32,400
11:32:30 1,350 14 1.05 6 8,100
11:32:20 1,350 14 1.05 254 343,047
11:31:30 1,351 15 1.12 4 5,404
11:31:10 1,351 15 1.12 30 40,530
11:29:10 1,350 14 1.05 150 202,500
11:26:40 1,353 17 1.27 73 98,769
11:26:30 1,353 17 1.27 10 13,530
11:26:10 1,350 14 1.05 500 675,000
11:26:00 1,353 17 1.27 10 13,530
11:17:40 1,350 14 1.05 323 436,050
11:16:40 1,350 14 1.05 153 206,550
11:16:30 1,349 13 0.97 358 482,942
11:16:10 1,349 13 0.97 110 148,390
11:15:30 1,349 13 0.97 334 450,566
11:15:10 1,350 14 1.05 147 198,450
11:14:20 1,350 14 1.05 2,500 3,375,000
11:14:10 1,351 15 1.12 1,474 1,990,274
11:14:00 1,351 15 1.12 3 4,053
11:13:20 1,350 14 1.05 137 184,950
11:12:50 1,351 15 1.12 100 135,100
11:12:30 1,351 15 1.12 2 2,702
11:12:00 1,350 14 1.05 362 488,700
11:11:40 1,351 15 1.12 280 378,280
11:11:30 1,353 17 1.27 59 79,827
11:06:10 1,355 19 1.42 1 1,355
10:57:40 1,359 23 1.72 6 8,154
10:55:30 1,363 27 2.02 2,643 3,595,269
10:55:10 1,361 25 1.87 100 135,968
10:54:30 1,358 22 1.65 427 579,731
10:54:20 1,350 14 1.05 3,500 4,725,129
10:51:30 1,350 14 1.05 2 2,700
10:51:00 1,350 14 1.05 171 230,850
10:50:40 1,350 14 1.05 1,500 2,025,000
10:49:50 1,357 21 1.57 398 540,086
10:48:20 1,357 21 1.57 11 14,927
10:47:50 1,357 21 1.57 20 27,140
10:46:30 1,357 21 1.57 10 13,570
10:46:20 1,357 21 1.57 1 1,357
10:44:10 1,357 21 1.57 10 13,570
10:44:00 1,355 19 1.42 5 6,775
10:43:50 1,355 19 1.42 5 6,775
10:43:30 1,349 13 0.97 4,500 6,074,314
10:43:10 1,355 19 1.42 10 13,550
10:42:00 1,352 16 1.2 100 135,200
10:40:30 1,355 19 1.42 3 4,065
10:39:50 1,355 19 1.42 200 271,000
10:36:40 1,352 16 1.2 1 1,352
10:34:40 1,355 19 1.42 22 29,810
10:34:20 1,355 19 1.42 1,795 2,432,225
10:34:00 1,355 19 1.42 1,200 1,626,000
10:33:30 1,355 19 1.42 50 67,750
10:32:40 1,355 19 1.42 173 234,415
10:32:10 1,357 21 1.57 50 67,850
10:31:30 1,350 14 1.05 1,096 1,480,272
10:31:10 1,350 14 1.05 292 394,200
10:30:50 1,350 14 1.05 2 2,698
10:30:10 1,351 15 1.12 1 1,351
10:30:00 1,350 14 1.05 740 999,011
10:29:30 1,351 15 1.12 33 44,721
10:29:00 1,357 21 1.57 136 184,552
10:28:10 1,357 21 1.57 1 1,357
10:28:00 1,357 21 1.57 1 1,357
10:26:50 1,357 21 1.57 64 86,848
10:26:20 1,356 20 1.5 184 249,503
10:25:10 1,356 20 1.5 222 301,032
10:22:20 1,351 15 1.12 2,000 2,702,000
10:22:10 1,350 14 1.05 600 810,010
10:19:50 1,350 14 1.05 171 230,850
10:16:30 1,350 14 1.05 5,000 6,759,421
10:16:10 1,356 20 1.5 96 130,176
10:15:30 1,357 21 1.57 167 226,919
10:10:50 1,365 29 2.17 9 12,285
10:10:30 1,365 29 2.17 10 13,650
10:07:30 1,365 29 2.17 1 1,365
10:07:20 1,357 21 1.57 2,129 2,889,053
10:06:50 1,359 23 1.72 29 39,411
10:05:40 1,365 29 2.17 100 136,500
10:05:30 1,366 30 2.25 235 321,010
10:05:20 1,365 29 2.17 30 40,950
10:04:30 1,366 30 2.25 1,614 2,194,224
10:04:20 1,366 30 2.25 457 621,862
10:03:50 1,366 30 2.25 2 2,732
10:03:40 1,366 30 2.25 1 1,366
10:03:30 1,366 30 2.25 300 409,800
10:03:20 1,366 30 2.25 10 13,660
10:03:10 1,366 30 2.25 3 4,098
10:02:50 1,366 30 2.25 1 1,366
10:02:00 1,366 30 2.25 2 2,732
10:01:50 1,366 30 2.25 10 13,660
10:01:30 1,366 30 2.25 2 2,732
10:01:20 1,366 30 2.25 2 2,732
10:01:10 1,366 30 2.25 5 6,830
10:01:00 1,366 30 2.25 12 16,392
10:00:50 1,366 30 2.25 3 4,098
09:59:40 1,360 24 1.8 500 680,000
09:59:00 1,366 30 2.25 1 1,366
09:58:30 1,366 30 2.25 500 683,000
09:57:20 1,360 24 1.8 60 81,600
09:57:10 1,360 24 1.8 200 272,000
09:56:30 1,365 29 2.17 500 682,500
09:56:00 1,365 29 2.17 1,500 2,044,508
09:55:30 1,365 29 2.17 395 539,175
09:54:40 1,366 30 2.25 200 273,116
09:52:00 1,364 28 2.1 50 68,200
09:49:50 1,360 24 1.8 38 51,680
09:49:40 1,360 24 1.8 47 63,920
09:48:30 1,360 24 1.8 20 27,200
09:48:10 1,360 24 1.8 50 68,000
09:47:40 1,360 24 1.8 5,000 6,802,043
09:47:30 1,367 31 2.32 152 207,802
09:47:00 1,368 32 2.4 2 2,736
09:46:10 1,373 37 2.77 15 20,595
09:46:00 1,367 31 2.32 2,232 3,051,144
09:45:40 1,368 32 2.4 116 158,688
09:45:20 1,369 33 2.47 42 57,496
09:44:50 1,369 33 2.47 32 43,808
09:44:40 1,369 33 2.47 2 2,738
09:44:30 1,368 32 2.4 2 2,736
09:44:10 1,369 33 2.47 1 1,369
09:43:40 1,368 32 2.4 302 413,436
09:43:00 1,369 33 2.47 125 171,125
09:42:40 1,369 33 2.47 2 2,738
09:42:00 1,373 37 2.77 10 13,730
09:41:50 1,369 33 2.47 70 95,830
09:41:30 1,369 33 2.47 2 2,738
09:40:30 1,368 32 2.4 2 2,736
09:39:40 1,368 32 2.4 2 2,736
09:39:20 1,373 37 2.77 1 1,373
09:39:10 1,367 31 2.32 500 683,546
09:39:00 1,372 36 2.69 3 4,116
09:38:40 1,368 32 2.4 2 2,736
09:38:00 1,368 32 2.4 2 2,736
09:37:30 1,367 31 2.32 253 345,851
09:37:00 1,367 31 2.32 2 2,734
09:36:20 1,368 32 2.4 1 1,368
09:36:00 1,368 32 2.4 3,000 4,104,491
09:35:50 1,369 33 2.47 502 687,349
09:35:40 1,372 36 2.69 30 41,160
09:35:30 1,372 36 2.69 300 411,700
09:35:20 1,372 36 2.69 300 411,600
09:34:40 1,372 36 2.69 11 15,119
09:34:30 1,375 39 2.92 4,991 6,862,625
09:34:20 1,375 39 2.92 2,883 3,964,125
09:33:50 1,375 39 2.92 260 357,700
09:33:30 1,376 40 2.99 2 2,752
09:33:10 1,376 40 2.99 491 675,245
09:33:00 1,372 36 2.69 234 321,448
09:32:50 1,372 36 2.69 100 137,200
09:32:10 1,372 36 2.69 2 2,744
09:31:30 1,374 38 2.84 1,300 1,786,200
09:31:20 1,373 37 2.77 881 1,208,832
09:31:10 1,372 36 2.69 2,306 3,163,832
09:30:40 1,372 36 2.69 34 46,638
09:30:10 1,367 31 2.32 19 25,973
09:29:30 1,367 31 2.32 240 328,440
09:29:00 1,367 31 2.32 2 2,734
09:28:30 1,370 34 2.54 10 13,697
09:28:00 1,367 31 2.32 13 17,771
09:27:40 1,367 31 2.32 3 4,099
09:26:50 1,370 34 2.54 1 1,370
09:26:10 1,366 30 2.25 2 2,732
09:25:10 1,370 34 2.54 17 23,280
09:25:00 1,364 28 2.1 1 1,364
09:24:50 1,364 28 2.1 103 140,492
09:24:30 1,364 28 2.1 11 15,004
09:24:20 1,363 27 2.02 42 57,246
09:24:10 1,363 27 2.02 411 560,602
09:22:20 1,372 36 2.69 15 20,580
09:21:50 1,364 28 2.1 2 2,728
09:21:00 1,372 36 2.69 104 142,688
09:20:50 1,370 34 2.54 69 94,530
09:19:00 1,362 26 1.95 2 2,724
09:18:50 1,362 26 1.95 14 19,068
09:18:40 1,361 25 1.87 7 9,527
09:18:20 1,362 26 1.95 3 4,086
09:17:30 1,362 26 1.95 40 54,480
09:17:20 1,362 26 1.95 7 9,534
09:17:00 1,362 26 1.95 368 501,582
09:16:20 1,363 27 2.02 600 817,800
09:16:00 1,362 26 1.95 2 2,724
09:15:50 1,363 27 2.02 259 352,763
09:15:20 1,362 26 1.95 3,008 4,097,096
09:15:00 1,362 26 1.95 572 779,792
09:11:40 1,364 28 2.1 2 2,728
09:10:20 1,374 38 2.84 200 274,800
09:09:50 1,364 28 2.1 732 999,816
09:09:10 1,366 30 2.25 4 5,464
09:09:00 1,365 29 2.17 10 13,650
09:08:30 1,365 29 2.17 10 13,650
09:08:00 1,375 39 2.92 10 13,750
09:07:50 1,375 39 2.92 63 86,625
09:07:30 1,375 39 2.92 52 71,476
09:07:20 1,367 31 2.32 258 352,686
09:07:10 1,362 26 1.95 104 141,648
09:07:00 1,362 26 1.95 887 1,208,094
09:06:50 1,362 26 1.95 200 272,420
09:06:30 1,363 27 2.02 131 178,553
09:06:10 1,367 31 2.32 2 2,734
09:05:20 1,361 25 1.87 100 136,100
09:04:50 1,363 27 2.02 100 136,300
09:04:40 1,365 29 2.17 7,359 10,045,242
09:04:10 1,366 30 2.25 60 81,960
09:03:30 1,365 29 2.17 124 169,284
09:03:20 1,367 31 2.32 67 91,589
09:03:10 1,370 34 2.54 96 131,520
09:03:00 1,376 40 2.99 9 12,390
09:02:40 1,379 43 3.22 3 4,137
09:02:10 1,381 45 3.37 1,111 1,534,291
09:02:00 1,381 45 3.37 10 13,810
09:01:50 1,382 46 3.44 33 45,606
09:01:40 1,382 46 3.44 242 334,444
09:01:20 1,383 47 3.52 30 41,490
09:00:50 1,363 27 2.02 125 170,375
09:00:30 1,362 26 1.95 46 62,652
09:00:20 1,362 26 1.95 343 465,065
09:00:10 1,351 15 1.12 1,837 2,480,373
09:00:00 1,336 0 0 0 0

하단의 표를 좌우로 스크롤 하세요