투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

2,565

  • 전일대비

    -40

  • 등락률(%)

    1.58 %

  • 시가(원)

    2,540

  • 고가(원)

    2,565

  • 저가(원)

    2,510

  • 거래량(주)

    108,908
KOSPI

전일가

2,525

매도호가(원)

2,570

상한가(원)

3,280

매수호가(원)

2,565

하한가(원)

1,770

52주최고(원)

4,085

액면가(원)

500

52주최저(원)

1,499

PER

0.00

상장주식수(주)

50,035,429

시가총액(백만원)

128,341

상장일

2003. 01. 17
매도잔량 호가 매수잔량
240 2,590
260 2,585
187 2,580
1,160 2,575
1,400 2,570
2,565 608
2,560 3,469
2,555 2,172
2,550 312
2,540 896
3,247 총 잔량 7,457
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 2,565 40 1.58 3,084 7,910,460
15:19:40 2,560 35 1.39 10 25,600
15:19:10 2,560 35 1.39 221 565,760
15:19:00 2,560 35 1.39 270 691,200
15:18:10 2,560 35 1.39 166 424,960
15:17:30 2,560 35 1.39 480 1,228,800
15:17:00 2,555 30 1.19 500 1,277,500
15:16:30 2,555 30 1.19 6 15,330
15:15:40 2,555 30 1.19 994 2,539,670
15:14:50 2,560 35 1.39 32 81,920
15:13:40 2,560 35 1.39 1,001 2,562,560
15:10:40 2,560 35 1.39 963 2,465,280
15:10:10 2,555 30 1.19 124 316,820
15:09:40 2,555 30 1.19 400 1,022,000
15:08:10 2,560 35 1.39 230 588,800
15:07:50 2,560 35 1.39 10 25,600
15:06:50 2,560 35 1.39 84 215,040
15:06:40 2,560 35 1.39 45 115,200
15:05:40 2,560 35 1.39 200 512,000
15:05:10 2,560 35 1.39 121 309,760
15:03:40 2,560 35 1.39 156 398,585
15:02:30 2,560 35 1.39 41 104,960
15:02:10 2,555 30 1.19 1,143 2,920,365
15:01:50 2,555 30 1.19 33 84,315
15:01:20 2,555 30 1.19 12 30,660
15:01:00 2,555 30 1.19 10 25,550
15:00:00 2,555 30 1.19 5 12,775
14:59:30 2,555 30 1.19 400 1,022,000
14:58:40 2,540 15 0.59 265 673,100
14:57:50 2,555 30 1.19 2 5,110
14:57:40 2,555 30 1.19 11 28,105
14:56:10 2,540 15 0.59 42 106,680
14:55:20 2,540 15 0.59 58 147,320
14:54:20 2,540 15 0.59 112 284,480
14:54:10 2,540 15 0.59 50 127,000
14:53:10 2,540 15 0.59 63 160,020
14:52:20 2,540 15 0.59 103 261,620
14:51:20 2,540 15 0.59 176 447,040
14:50:10 2,540 15 0.59 177 449,580
14:50:00 2,540 15 0.59 200 508,000
14:49:20 2,540 15 0.59 193 490,545
14:48:40 2,545 20 0.79 187 475,915
14:48:10 2,545 20 0.79 248 631,160
14:47:30 2,555 30 1.19 5 12,775
14:46:20 2,555 30 1.19 500 1,275,510
14:44:00 2,540 15 0.59 3 7,620
14:43:00 2,545 20 0.79 30 76,350
14:42:30 2,545 20 0.79 1,070 2,723,150
14:42:00 2,545 20 0.79 50 127,250
14:39:30 2,545 20 0.79 2,761 7,035,550
14:38:30 2,545 20 0.79 68 173,060
14:38:00 2,545 20 0.79 20 50,900
14:32:20 2,545 20 0.79 5 12,725
14:31:50 2,545 20 0.79 10 25,450
14:31:00 2,545 20 0.79 65 165,425
14:30:20 2,545 20 0.79 10 25,450
14:27:30 2,545 20 0.79 200 509,000
14:25:10 2,550 25 0.99 429 1,093,945
14:24:40 2,550 25 0.99 91 232,050
14:21:10 2,545 20 0.79 22 55,990
14:21:00 2,545 20 0.79 181 460,645
14:19:00 2,545 20 0.79 20 50,900
14:18:20 2,545 20 0.79 816 2,076,720
14:16:10 2,540 15 0.59 1,174 2,981,960
14:15:40 2,540 15 0.59 10 25,400
14:10:50 2,545 20 0.79 38 96,710
14:09:10 2,550 25 0.99 44 112,200
14:08:50 2,550 25 0.99 1 2,550
14:08:30 2,550 25 0.99 4 10,200
14:07:30 2,545 20 0.79 200 509,000
14:07:10 2,545 20 0.79 296 753,320
14:04:00 2,540 15 0.59 1 2,540
14:02:50 2,545 20 0.79 200 509,000
13:59:50 2,540 15 0.59 300 762,000
13:53:40 2,540 15 0.59 46 116,840
13:53:00 2,540 15 0.59 4 10,160
13:50:10 2,535 10 0.4 300 760,500
13:47:40 2,535 10 0.4 42 106,470
13:47:00 2,540 15 0.59 4 10,160
13:45:30 2,535 10 0.4 700 1,774,500
13:44:50 2,535 10 0.4 6 15,210
13:42:30 2,535 10 0.4 46 116,610
13:42:10 2,545 20 0.79 1 2,545
13:39:30 2,540 15 0.59 40 101,600
13:38:20 2,540 15 0.59 10 25,400
13:36:20 2,545 20 0.79 9 22,905
13:33:40 2,545 20 0.79 39 99,255
13:30:40 2,545 20 0.79 30 76,350
13:26:10 2,545 20 0.79 155 394,475
13:21:00 2,540 15 0.59 137 347,980
13:19:00 2,540 15 0.59 4 10,160
13:18:20 2,540 15 0.59 1 2,540
13:17:00 2,540 15 0.59 4 10,160
13:15:40 2,530 5 0.2 355 898,150
13:15:00 2,540 15 0.59 4 10,160
13:13:10 2,530 5 0.2 2,000 5,062,520
13:11:40 2,540 15 0.59 1 2,540
13:10:50 2,540 15 0.59 1 2,540
13:08:10 2,540 15 0.59 33 83,820
13:05:50 2,530 5 0.2 4,000 10,150,575
13:05:40 2,545 20 0.79 236 600,620
13:02:10 2,540 15 0.59 1,000 2,540,000
13:02:00 2,545 20 0.79 23 58,535
12:58:40 2,545 20 0.79 86 218,870
12:54:40 2,540 15 0.59 160 406,400
12:51:50 2,540 15 0.59 3 7,620
12:50:30 2,545 20 0.79 40 101,800
12:50:00 2,545 20 0.79 1 2,545
12:49:40 2,540 15 0.59 111 281,940
12:47:30 2,545 20 0.79 5 12,725
12:47:00 2,545 20 0.79 8 20,360
12:42:10 2,545 20 0.79 4 10,180
12:41:00 2,545 20 0.79 96 244,320
12:40:00 2,550 25 0.99 1 2,550
12:37:10 2,540 15 0.59 3 7,620
12:31:00 2,540 15 0.59 1 2,540
12:30:10 2,540 15 0.59 1 2,540
12:29:50 2,550 25 0.99 2 5,095
12:24:30 2,545 20 0.79 24 61,080
12:22:10 2,545 20 0.79 397 1,010,365
12:21:20 2,545 20 0.79 11 27,995
12:20:10 2,545 20 0.79 615 1,565,175
12:13:10 2,540 15 0.59 303 769,620
12:12:40 2,525 0 0 100 252,885
12:11:10 2,540 15 0.59 15 38,100
12:09:00 2,540 15 0.59 4 10,160
12:07:00 2,540 15 0.59 4 10,160
12:05:00 2,540 15 0.59 4 10,160
12:04:30 2,530 5 0.2 50 126,500
12:04:00 2,530 5 0.2 2,591 6,555,230
12:03:00 2,535 10 0.4 4 10,140
12:02:40 2,535 10 0.4 460 1,166,100
12:02:10 2,535 10 0.4 110 278,850
12:01:00 2,540 15 0.59 4 10,160
11:59:00 2,540 15 0.59 4 10,160
11:58:50 2,540 15 0.59 10 25,400
11:57:20 2,540 15 0.59 368 934,720
11:57:10 2,540 15 0.59 100 254,000
11:56:30 2,540 15 0.59 3 7,620
11:55:50 2,540 15 0.59 1 2,540
11:55:00 2,540 15 0.59 4 10,160
11:53:20 2,535 10 0.4 458 1,161,030
11:51:50 2,535 10 0.4 1 2,535
11:51:00 2,540 15 0.59 4 10,160
11:49:00 2,535 10 0.4 2 5,070
11:48:30 2,535 10 0.4 270 684,450
11:47:00 2,540 15 0.59 4 10,160
11:46:10 2,540 15 0.59 4 10,160
11:45:50 2,540 15 0.59 1 2,540
11:45:00 2,540 15 0.59 4 10,160
11:43:00 2,540 15 0.59 4 10,160
11:41:00 2,540 15 0.59 4 10,160
11:39:20 2,540 15 0.59 1 2,540
11:39:00 2,540 15 0.59 4 10,160
11:37:00 2,540 15 0.59 4 10,160
11:35:00 2,540 15 0.59 4 10,160
11:33:00 2,540 15 0.59 177 448,715
11:31:00 2,535 10 0.4 4 10,140
11:29:00 2,540 15 0.59 4 10,160
11:27:00 2,540 15 0.59 4 10,160
11:26:40 2,530 5 0.2 5 12,650
11:25:00 2,540 15 0.59 4 10,160
11:24:30 2,540 15 0.59 100 254,000
11:24:10 2,540 15 0.59 1 2,540
11:23:00 2,540 15 0.59 4 10,160
11:22:30 2,540 15 0.59 5,248 13,304,510
11:21:40 2,530 5 0.2 1 2,530
11:21:00 2,530 5 0.2 456 1,151,420
11:20:10 2,525 0 0 2 5,050
11:19:00 2,525 0 0 5 12,625
11:17:50 2,530 5 0.2 2 5,060
11:17:00 2,530 5 0.2 4 10,120
11:16:10 2,530 5 0.2 35 88,550
11:16:00 2,530 5 0.2 5,815 14,711,950
11:15:00 2,530 5 0.2 4 10,120
11:13:00 2,530 5 0.2 4 10,120
11:12:40 2,530 5 0.2 1 2,530
11:11:00 2,530 5 0.2 4 10,120
11:09:50 2,530 5 0.2 1 2,530
11:09:00 2,530 5 0.2 54 136,370
11:07:20 2,525 0 0 40 101,000
11:07:00 2,530 5 0.2 4 10,120
11:06:30 2,525 0 0 336 848,400
11:05:00 2,530 5 0.2 4 10,120
11:04:30 2,525 0 0 500 1,262,500
11:03:10 2,525 0 0 1,265 3,194,125
11:02:20 2,530 5 0.2 186 470,580
11:01:50 2,530 5 0.2 539 1,363,670
11:00:00 2,540 15 0.59 16 40,640
10:59:40 2,540 15 0.59 100 254,000
10:59:20 2,530 5 0.2 808 2,044,240
10:59:00 2,530 5 0.2 300 759,000
10:55:30 2,530 5 0.2 1,686 4,265,580
10:52:00 2,535 10 0.4 1 2,535
10:50:40 2,540 15 0.59 886 2,246,040
10:49:10 2,540 15 0.59 5 12,700
10:44:10 2,540 15 0.59 10 25,400
10:42:40 2,540 15 0.59 430 1,092,200
10:42:10 2,545 20 0.79 1 2,545
10:41:50 2,550 25 0.99 10 25,500
10:40:20 2,540 15 0.59 875 2,222,500
10:39:10 2,555 30 1.19 200 510,460
10:38:20 2,550 25 0.99 100 255,000
10:38:00 2,545 20 0.79 1,184 3,013,280
10:37:40 2,545 20 0.79 873 2,221,785
10:37:00 2,555 30 1.19 200 510,630
10:36:40 2,550 25 0.99 100 255,000
10:36:10 2,550 25 0.99 6 15,300
10:35:50 2,550 25 0.99 110 280,500
10:34:10 2,550 25 0.99 59 150,450
10:31:00 2,555 30 1.19 1 2,555
10:29:40 2,555 30 1.19 11 28,105
10:26:20 2,540 15 0.59 11 27,940
10:22:50 2,540 15 0.59 1,200 3,048,000
10:21:30 2,540 15 0.59 282 716,280
10:21:00 2,540 15 0.59 10 25,400
10:20:40 2,540 15 0.59 26 66,145
10:20:20 2,560 35 1.39 100 256,000
10:19:30 2,555 30 1.19 50 127,750
10:19:10 2,555 30 1.19 700 1,788,050
10:17:40 2,545 20 0.79 29 73,805
10:16:40 2,540 15 0.59 564 1,432,560
10:16:30 2,540 15 0.59 2 5,080
10:16:00 2,545 20 0.79 200 509,000
10:15:10 2,540 15 0.59 60 152,400
10:14:10 2,540 15 0.59 1 2,540
10:14:00 2,540 15 0.59 8 20,320
10:13:40 2,540 15 0.59 10 25,400
10:12:40 2,545 20 0.79 180 458,100
10:11:40 2,545 20 0.79 500 1,272,500
10:09:10 2,540 15 0.59 124 314,960
10:05:50 2,535 10 0.4 50 126,750
10:05:20 2,535 10 0.4 289 732,615
10:05:00 2,535 10 0.4 100 253,500
10:03:50 2,535 10 0.4 1 2,535
10:03:10 2,535 10 0.4 10 25,350
10:02:20 2,530 5 0.2 25 63,250
10:00:50 2,535 10 0.4 1 2,535
10:00:40 2,535 10 0.4 6 15,210
10:00:20 2,535 10 0.4 2 5,070
09:56:40 2,535 10 0.4 10 25,350
09:56:10 2,535 10 0.4 1 2,535
09:54:20 2,535 10 0.4 86 218,010
09:53:30 2,535 10 0.4 10 25,350
09:52:50 2,535 10 0.4 305 773,175
09:52:10 2,535 10 0.4 1 2,535
09:51:40 2,535 10 0.4 4 10,140
09:50:40 2,535 10 0.4 1 2,535
09:49:40 2,530 5 0.2 4 10,120
09:48:20 2,535 10 0.4 1,203 3,049,125
09:48:00 2,530 5 0.2 400 1,012,000
09:46:10 2,530 5 0.2 10 25,300
09:44:50 2,530 5 0.2 1,519 3,843,070
09:44:00 2,530 5 0.2 80 202,400
09:40:50 2,530 5 0.2 400 1,012,000
09:40:00 2,530 5 0.2 500 1,265,000
09:39:00 2,535 10 0.4 10 25,350
09:38:40 2,535 10 0.4 1 2,535
09:37:20 2,535 10 0.4 310 785,850
09:36:50 2,535 10 0.4 28 70,980
09:34:50 2,535 10 0.4 6 15,210
09:34:20 2,530 5 0.2 115 290,950
09:33:50 2,535 10 0.4 14 35,490
09:32:50 2,535 10 0.4 45 114,075
09:32:30 2,535 10 0.4 278 704,730
09:31:50 2,540 15 0.59 1,861 4,726,940
09:30:50 2,545 20 0.79 1 2,545
09:30:10 2,545 20 0.79 588 1,496,460
09:28:20 2,545 20 0.79 300 763,500
09:27:40 2,545 20 0.79 10 25,450
09:27:10 2,545 20 0.79 71 180,695
09:26:30 2,545 20 0.79 64 162,880
09:24:00 2,540 15 0.59 60 152,400
09:23:10 2,550 25 0.99 51 130,045
09:22:00 2,545 20 0.79 43 109,410
09:21:10 2,540 15 0.59 1,477 3,751,580
09:20:30 2,530 5 0.2 6 15,180
09:19:20 2,525 0 0 2,000 5,050,400
09:17:40 2,525 0 0 300 758,500
09:16:20 2,540 15 0.59 396 1,005,840
09:15:40 2,540 15 0.59 1 2,540
09:15:20 2,535 10 0.4 100 253,500
09:14:50 2,535 10 0.4 29 73,515
09:14:10 2,535 10 0.4 13 32,955
09:12:30 2,540 15 0.59 20 50,765
09:12:00 2,535 10 0.4 1 2,535
09:11:00 2,520 5 0.2 10 25,200
09:09:50 2,520 5 0.2 50 126,000
09:07:10 2,520 5 0.2 325 819,000
09:06:20 2,540 15 0.59 196 497,840
09:05:00 2,540 15 0.59 1 2,540
09:04:40 2,515 10 0.4 16 40,240
09:04:10 2,515 10 0.4 650 1,634,500
09:03:50 2,510 15 0.59 200 502,000
09:02:40 2,515 10 0.4 6,029 15,167,470
09:01:40 2,515 10 0.4 400 1,009,340
09:01:30 2,525 0 0 300 757,500
09:00:40 2,540 15 0.59 1 2,540

하단의 표를 좌우로 스크롤 하세요