투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,325

  • 전일대비

    -24

  • 등락률(%)

    1.84 %

  • 시가(원)

    1,320

  • 고가(원)

    1,348

  • 저가(원)

    1,303

  • 거래량(주)

    249,133
KOSPI

전일가

1,301

매도호가(원)

1,333

상한가(원)

1,691

매수호가(원)

1,325

하한가(원)

911

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

68,814

상장일

2003. 01. 17
매도잔량 호가 매수잔량
200 1,344
1,000 1,341
746 1,340
316 1,339
55 1,333
1,325 655
1,324 1
1,323 1
1,322 901
1,321 3
2,317 총 잔량 1,561
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,325 24 1.84 623 825,475
15:19:40 1,333 32 2.46 15 19,995
15:19:30 1,333 32 2.46 722 962,426
15:19:20 1,340 39 3 134 179,538
15:19:10 1,335 34 2.61 300 400,500
15:18:30 1,332 31 2.38 12 15,984
15:18:20 1,332 31 2.38 351 467,769
15:17:50 1,333 32 2.46 2,554 3,404,484
15:17:10 1,335 34 2.61 159 212,265
15:16:40 1,342 41 3.15 150 201,172
15:15:50 1,342 41 3.15 696 934,021
15:11:40 1,335 34 2.61 98 130,830
15:10:10 1,335 34 2.61 18 24,030
15:09:40 1,342 41 3.15 40 53,680
15:08:30 1,343 42 3.23 2,474 3,311,464
15:04:40 1,332 31 2.38 66 87,912
14:59:30 1,338 37 2.84 175 234,150
14:57:30 1,338 37 2.84 35 46,830
14:55:00 1,338 37 2.84 465 622,170
14:54:50 1,338 37 2.84 4,369 5,814,194
14:54:30 1,330 29 2.23 113 150,283
14:51:10 1,336 35 2.69 83 110,888
14:51:00 1,336 35 2.69 80 106,880
14:49:50 1,336 35 2.69 1,400 1,869,139
14:45:00 1,335 34 2.61 5 6,675
14:40:40 1,338 37 2.84 50 66,868
14:38:10 1,338 37 2.84 60 80,228
14:32:40 1,338 37 2.84 6,160 8,185,893
14:31:00 1,328 27 2.08 1,018 1,351,904
14:27:40 1,338 37 2.84 19 25,422
14:25:50 1,340 39 3 1 1,340
14:25:20 1,330 29 2.23 4,195 5,579,350
14:24:50 1,330 29 2.23 2,165 2,879,450
14:24:00 1,330 29 2.23 8 10,640
14:23:50 1,330 29 2.23 7 9,310
14:22:50 1,330 29 2.23 1,740 2,314,200
14:21:20 1,330 29 2.23 100 133,000
14:21:00 1,330 29 2.23 1 1,330
14:20:50 1,331 30 2.31 144 191,664
14:18:40 1,337 36 2.77 2 2,674
14:17:00 1,331 30 2.31 180 239,580
14:16:40 1,340 39 3 2 2,680
14:15:30 1,340 39 3 289 387,260
14:14:40 1,340 39 3 1,618 2,168,226
14:14:00 1,340 39 3 142 190,280
14:12:10 1,340 39 3 3,152 4,205,753
14:11:40 1,340 39 3 3,489 4,662,040
14:08:40 1,344 43 3.31 7 9,396
14:06:30 1,344 43 3.31 1,035 1,391,040
14:06:20 1,344 43 3.31 3 4,020
14:06:00 1,344 43 3.31 1 1,344
14:05:50 1,337 36 2.77 2 2,674
14:05:40 1,344 43 3.31 1 1,344
14:05:30 1,336 35 2.69 624 838,640
14:05:20 1,344 43 3.31 1 1,344
14:05:10 1,343 42 3.23 960 1,289,546
14:05:00 1,348 47 3.61 469 630,454
14:04:50 1,340 39 3 11,770 15,751,806
14:04:10 1,334 33 2.54 380 506,920
14:04:00 1,338 37 2.84 7,976 10,657,331
14:03:20 1,334 33 2.54 360 480,240
14:02:30 1,334 33 2.54 825 1,100,550
14:00:00 1,334 33 2.54 4 5,336
13:59:00 1,336 35 2.69 4 5,340
13:57:00 1,335 34 2.61 119 158,863
13:56:50 1,333 32 2.46 1 1,333
13:56:30 1,335 34 2.61 940 1,255,025
13:56:20 1,335 34 2.61 38 50,724
13:55:20 1,335 34 2.61 777 1,037,287
13:55:10 1,335 34 2.61 20 26,700
13:55:00 1,335 34 2.61 306 408,510
13:54:00 1,337 36 2.77 31 41,447
13:53:50 1,337 36 2.77 66 88,242
13:52:40 1,337 36 2.77 25,260 33,562,569
13:50:00 1,320 19 1.46 50 66,000
13:49:40 1,320 19 1.46 10 13,200
13:48:50 1,321 20 1.54 7 9,244
13:48:40 1,320 19 1.46 1 1,320
13:47:40 1,320 19 1.46 10 13,200
13:45:20 1,321 20 1.54 10 13,207
13:44:20 1,320 19 1.46 19 25,080
13:42:40 1,314 13 1 3,284 4,319,874
13:42:20 1,320 19 1.46 4,159 5,473,880
13:42:10 1,317 16 1.23 302 397,734
13:41:30 1,317 16 1.23 8 10,536
13:41:20 1,319 18 1.38 22 29,018
13:40:00 1,320 19 1.46 803 1,058,415
13:39:50 1,319 18 1.38 4 5,276
13:39:40 1,321 20 1.54 100 132,100
13:38:30 1,323 22 1.69 43 56,889
13:36:40 1,323 22 1.69 8 10,584
13:35:10 1,322 21 1.61 640 846,080
13:33:40 1,323 22 1.69 10 13,230
13:32:10 1,320 19 1.46 3 3,960
13:30:40 1,320 19 1.46 10 13,200
13:29:40 1,320 19 1.46 15 19,800
13:27:20 1,323 22 1.69 65 85,995
13:26:30 1,324 23 1.77 380 502,865
13:24:20 1,321 20 1.54 10 13,210
13:23:40 1,323 22 1.69 2,001 2,641,323
13:21:00 1,324 23 1.77 184 243,616
13:20:50 1,323 22 1.69 719 951,237
13:19:10 1,318 17 1.31 2 2,636
13:17:50 1,320 19 1.46 2,891 3,816,120
13:14:40 1,320 19 1.46 1 1,320
13:13:20 1,327 26 2 81 107,478
13:06:40 1,318 17 1.31 2 2,636
13:06:30 1,323 22 1.69 4,629 6,123,420
13:06:20 1,321 20 1.54 1 1,321
13:06:00 1,318 17 1.31 4 5,272
13:05:40 1,321 20 1.54 3 3,963
13:05:10 1,318 17 1.31 6 7,908
13:04:30 1,318 17 1.31 2 2,636
13:04:20 1,321 20 1.54 44 58,124
13:04:00 1,318 17 1.31 142 187,296
13:02:10 1,319 18 1.38 10 13,190
12:59:50 1,318 17 1.31 1 1,318
12:59:40 1,321 20 1.54 2 2,642
12:59:00 1,316 15 1.15 2 2,632
12:58:50 1,321 20 1.54 18 23,778
12:55:40 1,322 21 1.61 100 132,200
12:54:40 1,322 21 1.61 10 13,220
12:52:20 1,322 21 1.61 1 1,322
12:45:50 1,323 22 1.69 35 46,305
12:42:20 1,325 24 1.84 9 11,925
12:42:00 1,316 15 1.15 34 44,744
12:41:40 1,316 15 1.15 963 1,267,308
12:41:20 1,316 15 1.15 1 1,316
12:40:40 1,316 15 1.15 765 1,007,499
12:38:50 1,316 15 1.15 141 185,976
12:34:30 1,337 36 2.77 344 459,628
12:33:10 1,337 36 2.77 651 870,371
12:32:00 1,337 36 2.77 1 1,337
12:31:40 1,337 36 2.77 34 45,458
12:31:20 1,337 36 2.77 1 1,337
12:31:00 1,337 36 2.77 149 199,213
12:30:50 1,341 40 3.07 300 399,512
12:27:50 1,320 19 1.46 77 101,640
12:26:30 1,320 19 1.46 1,000 1,320,000
12:26:10 1,320 19 1.46 32 42,240
12:25:10 1,320 19 1.46 100 132,000
12:24:40 1,320 19 1.46 20 26,400
12:23:30 1,320 19 1.46 1 1,320
12:22:10 1,319 18 1.38 1,064 1,395,063
12:20:00 1,320 19 1.46 3,754 4,943,280
12:18:20 1,320 19 1.46 6 7,920
12:18:00 1,320 19 1.46 105 138,600
12:17:50 1,314 13 1 363 477,192
12:17:10 1,320 19 1.46 10 13,200
12:17:00 1,320 19 1.46 50 66,000
12:15:30 1,320 19 1.46 23,105 30,329,359
12:14:50 1,312 11 0.85 318 417,427
12:14:00 1,314 13 1 49 64,386
12:11:00 1,314 13 1 68 89,352
12:10:30 1,315 14 1.08 15 19,725
12:07:00 1,315 14 1.08 646 849,490
12:03:40 1,315 14 1.08 95 124,925
12:03:00 1,315 14 1.08 5 6,575
12:02:20 1,315 14 1.08 2 2,630
11:56:20 1,315 14 1.08 12 15,780
11:54:10 1,311 10 0.77 451 591,261
11:53:20 1,318 17 1.31 2,714 3,562,813
11:52:30 1,311 10 0.77 26 34,086
11:51:50 1,312 11 0.85 1,029 1,346,241
11:51:10 1,312 11 0.85 4,022 5,268,759
11:50:30 1,309 8 0.61 2 2,618
11:49:10 1,310 9 0.69 1,153 1,505,924
11:49:00 1,307 6 0.46 246 321,522
11:48:40 1,310 9 0.69 2,242 2,937,020
11:48:10 1,310 9 0.69 29 37,990
11:48:00 1,310 9 0.69 20 26,200
11:47:00 1,310 9 0.69 316 414,067
11:45:50 1,311 10 0.77 190 249,090
11:42:20 1,312 11 0.85 10 13,120
11:42:10 1,312 11 0.85 29 38,048
11:41:30 1,311 10 0.77 1 1,311
11:41:10 1,311 10 0.77 893 1,171,342
11:38:00 1,318 17 1.31 100 131,800
11:36:50 1,318 17 1.31 534 703,812
11:36:20 1,318 17 1.31 1 1,318
11:35:20 1,318 17 1.31 1 1,318
11:34:00 1,310 9 0.69 1,315 1,722,751
11:33:50 1,311 10 0.77 32 41,952
11:33:30 1,311 10 0.77 700 917,700
11:33:20 1,314 13 1 2 2,628
11:32:00 1,315 14 1.08 4 5,261
11:31:10 1,319 18 1.38 2 2,637
11:31:00 1,320 19 1.46 1 1,320
11:28:40 1,320 19 1.46 2 2,640
11:27:00 1,316 15 1.15 2 2,632
11:26:50 1,317 16 1.23 8 10,536
11:21:50 1,317 16 1.23 2 2,634
11:21:30 1,320 19 1.46 89 117,480
11:19:20 1,320 19 1.46 1,029 1,349,246
11:18:40 1,322 21 1.61 20 26,440
11:18:20 1,322 21 1.61 10 13,164
11:17:50 1,322 21 1.61 1 1,322
11:16:50 1,315 14 1.08 242 318,274
11:16:40 1,318 17 1.31 3 3,954
11:15:40 1,323 22 1.69 392 518,616
11:14:20 1,323 22 1.69 3 3,969
11:13:00 1,317 16 1.23 70 92,194
11:09:20 1,324 23 1.77 3,284 4,324,521
11:07:40 1,324 23 1.77 14 18,536
11:07:00 1,320 19 1.46 331 436,920
11:05:40 1,320 19 1.46 1 1,320
11:04:00 1,324 23 1.77 2 2,648
11:03:30 1,324 23 1.77 1 1,324
11:02:40 1,324 23 1.77 134 177,416
11:02:10 1,318 17 1.31 199 262,282
11:01:40 1,325 24 1.84 3,184 4,204,947
11:00:50 1,324 23 1.77 3 3,976
11:00:40 1,329 28 2.15 1,021 1,356,567
11:00:20 1,329 28 2.15 314 415,816
10:59:00 1,325 24 1.84 385 510,125
10:58:40 1,326 25 1.92 75 99,450
10:57:20 1,330 29 2.23 31 41,230
10:55:40 1,330 29 2.23 500 665,000
10:53:50 1,330 29 2.23 9 11,970
10:52:40 1,326 25 1.92 2 2,656
10:52:10 1,325 24 1.84 122 161,650
10:51:20 1,330 29 2.23 46 61,180
10:50:10 1,330 29 2.23 17 22,610
10:48:30 1,326 25 1.92 2,612 3,467,445
10:46:20 1,331 30 2.31 400 532,400
10:46:10 1,339 38 2.92 60 80,340
10:40:40 1,339 38 2.92 7 9,373
10:40:20 1,339 38 2.92 1 1,339
10:39:40 1,339 38 2.92 1 1,339
10:36:50 1,339 38 2.92 501 667,339
10:34:20 1,332 31 2.38 80 106,560
10:30:50 1,339 38 2.92 20 26,780
10:30:20 1,339 38 2.92 1 1,339
10:30:00 1,339 38 2.92 5,011 6,707,227
10:26:40 1,335 34 2.61 9 12,015
10:25:00 1,336 35 2.69 2 2,672
10:24:20 1,338 37 2.84 1,215 1,623,270
10:22:50 1,336 35 2.69 1 1,336
10:16:10 1,337 36 2.77 235 314,195
10:15:30 1,337 36 2.77 174 232,638
10:13:40 1,336 35 2.69 29 38,744
10:12:30 1,330 29 2.23 25 33,307
10:12:20 1,336 35 2.69 2 2,672
10:12:00 1,337 36 2.77 2 2,674
10:11:30 1,338 37 2.84 1 1,338
10:11:20 1,339 38 2.92 89 119,251
10:11:10 1,341 40 3.07 10 13,410
10:10:50 1,341 40 3.07 23 30,843
10:10:40 1,341 40 3.07 14 18,774
10:10:10 1,341 40 3.07 2 2,682
10:09:10 1,341 40 3.07 64 85,824
10:08:40 1,340 39 3 10 13,400
10:08:20 1,340 39 3 2 2,680
10:08:10 1,339 38 2.92 1 1,339
10:07:50 1,339 38 2.92 2 2,679
10:07:30 1,339 38 2.92 1 1,339
10:07:20 1,340 39 3 1 1,340
10:07:10 1,340 39 3 3 4,020
10:07:00 1,341 40 3.07 1 1,341
10:06:50 1,340 39 3 3 4,020
10:06:40 1,338 37 2.84 1 1,338
10:06:30 1,334 33 2.54 8 10,672
10:06:10 1,340 39 3 818 1,096,120
10:05:50 1,341 40 3.07 18 24,138
10:05:30 1,345 44 3.38 96 129,120
10:05:20 1,345 44 3.38 1,766 2,366,695
10:04:50 1,340 39 3 1 1,340
10:04:20 1,340 39 3 1 1,340
10:02:50 1,345 44 3.38 1,039 1,382,151
10:02:20 1,345 44 3.38 716 961,620
10:02:10 1,341 40 3.07 2,860 3,835,260
10:02:00 1,338 37 2.84 20 26,760
10:01:00 1,341 40 3.07 4 5,364
10:00:50 1,341 40 3.07 3 4,019
10:00:20 1,341 40 3.07 2 2,682
10:00:10 1,338 37 2.84 2 2,676
09:59:30 1,340 39 3 2 2,680
09:59:20 1,340 39 3 1 1,340
09:59:00 1,340 39 3 12 16,076
09:58:50 1,339 38 2.92 194 259,762
09:58:00 1,339 38 2.92 1 1,339
09:57:50 1,339 38 2.92 4,027 5,383,882
09:57:40 1,336 35 2.69 10 13,360
09:57:30 1,335 34 2.61 65 86,775
09:57:20 1,336 35 2.69 144 192,384
09:57:10 1,337 36 2.77 5 6,685
09:57:00 1,336 35 2.69 152 203,072
09:56:30 1,336 35 2.69 7 9,352
09:56:20 1,330 29 2.23 483 642,910
09:54:00 1,335 34 2.61 225 300,375
09:53:50 1,335 34 2.61 1 1,335
09:51:50 1,335 34 2.61 20 26,700
09:50:40 1,336 35 2.69 5 6,680
09:50:30 1,336 35 2.69 10 13,360
09:50:20 1,335 34 2.61 96 128,160
09:50:00 1,334 33 2.54 376 501,584
09:49:40 1,333 32 2.46 564 751,812
09:49:30 1,333 32 2.46 500 666,500
09:49:00 1,333 32 2.46 1,000 1,333,000
09:48:10 1,333 32 2.46 12 15,996
09:48:00 1,332 31 2.38 173 230,436
09:47:30 1,332 31 2.38 11 14,652
09:47:20 1,332 31 2.38 2,000 2,664,000
09:46:50 1,332 31 2.38 38 50,616
09:45:20 1,332 31 2.38 6 7,992
09:44:10 1,332 31 2.38 111 147,852
09:43:50 1,332 31 2.38 27 35,964
09:43:20 1,332 31 2.38 35 46,620
09:39:40 1,332 31 2.38 8 10,656
09:38:50 1,327 26 2 585 776,295
09:38:40 1,327 26 2 50 66,350
09:38:30 1,327 26 2 84 111,468
09:37:10 1,327 26 2 196 260,092
09:37:00 1,327 26 2 683 907,736
09:36:40 1,332 31 2.38 29 38,628
09:36:10 1,332 31 2.38 1 1,332
09:34:00 1,332 31 2.38 50 66,600
09:30:30 1,333 32 2.46 50 66,650
09:30:20 1,333 32 2.46 9 11,989
09:28:40 1,334 33 2.54 1 1,334
09:28:20 1,330 29 2.23 4 5,320
09:26:10 1,329 28 2.15 2,521 3,340,729
09:25:50 1,325 24 1.84 700 927,593
09:25:40 1,329 28 2.15 4 5,316
09:24:40 1,329 28 2.15 1,996 2,652,684
09:24:20 1,329 28 2.15 2 2,658
09:23:50 1,325 24 1.84 2,000 2,658,678
09:23:10 1,330 29 2.23 2 2,660
09:22:30 1,330 29 2.23 29 38,570
09:21:50 1,330 29 2.23 2 2,660
09:21:40 1,330 29 2.23 2,000 2,661,097
09:21:00 1,331 30 2.31 2 2,662
09:20:00 1,331 30 2.31 2 2,662
09:18:50 1,330 29 2.23 2 2,660
09:18:00 1,330 29 2.23 4,611 6,127,266
09:17:40 1,327 26 2 7 9,285
09:17:10 1,327 26 2 1,000 1,327,000
09:16:40 1,327 26 2 1,181 1,567,187
09:16:30 1,327 26 2 510 676,770
09:16:00 1,327 26 2 2,000 2,654,000
09:15:50 1,325 24 1.84 352 466,410
09:15:40 1,326 25 1.92 2 2,652
09:15:20 1,327 26 2 20 26,540
09:14:40 1,327 26 2 7 9,261
09:14:30 1,320 19 1.46 1,631 2,152,920
09:14:20 1,321 20 1.54 80 105,680
09:13:50 1,321 20 1.54 2 2,642
09:13:10 1,320 19 1.46 1,093 1,442,760
09:13:00 1,320 19 1.46 10 13,200
09:12:50 1,320 19 1.46 5 6,600
09:12:40 1,320 19 1.46 890 1,174,800
09:11:40 1,320 19 1.46 1,000 1,320,000
09:11:30 1,320 19 1.46 2 2,640
09:11:10 1,328 27 2.08 100 132,800
09:10:30 1,328 27 2.08 10 13,280
09:10:20 1,328 27 2.08 2,702 3,565,165
09:09:40 1,316 15 1.15 100 131,619
09:09:20 1,321 20 1.54 32 42,242
09:09:00 1,320 19 1.46 2,001 2,641,328
09:08:40 1,320 19 1.46 2,000 2,640,571
09:08:20 1,328 27 2.08 1 1,328
09:07:30 1,329 28 2.15 1 1,329
09:07:10 1,326 25 1.92 2 2,652
09:07:00 1,329 28 2.15 1 1,329
09:05:40 1,325 24 1.84 1,000 1,325,000
09:05:00 1,332 31 2.38 5 6,663
09:04:20 1,333 32 2.46 301 401,233
09:04:10 1,333 32 2.46 2 2,666
09:03:50 1,338 37 2.84 50 66,900
09:02:40 1,338 37 2.84 1,000 1,338,000
09:02:30 1,338 37 2.84 2 2,676
09:02:10 1,338 37 2.84 2,998 4,012,325
09:01:40 1,338 37 2.84 1 1,338
09:01:30 1,333 32 2.46 3,384 4,522,290
09:01:20 1,333 32 2.46 2,000 2,666,000
09:01:00 1,333 32 2.46 2,000 2,665,990
09:00:40 1,333 32 2.46 1 1,333
09:00:30 1,327 26 2 4 5,308
09:00:20 1,320 19 1.46 208 274,560
09:00:00 1,301 0 0 0 0

하단의 표를 좌우로 스크롤 하세요