투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

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