투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,450

  • 전일대비

    -1

  • 등락률(%)

    0.07 %

  • 시가(원)

    1,450

  • 고가(원)

    1,485

  • 저가(원)

    1,398

  • 거래량(주)

    141,826
KOSPI

전일가

1,449

매도호가(원)

1,449

상한가(원)

1,883

매수호가(원)

1,446

하한가(원)

1,015

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

75,306

상장일

2003. 01. 17
매도잔량 호가 매수잔량
360 1,454
71 1,453
244 1,452
6,272 1,450
915 1,449
1,446 100
1,445 1,246
1,440 750
1,438 21
1,437 1
7,862 총 잔량 2,118
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
10:08:00 1,450 1 0.07 28 40,600
10:06:30 1,450 1 0.07 10 14,500
10:05:40 1,452 3 0.21 4,181 6,042,110
10:05:10 1,453 4 0.28 4 5,812
10:04:50 1,453 4 0.28 3 4,359
10:04:40 1,453 4 0.28 1 1,453
10:04:20 1,450 1 0.07 380 551,000
10:04:10 1,453 4 0.28 1 1,453
10:04:00 1,453 4 0.28 1 1,453
10:03:50 1,453 4 0.28 10 14,530
10:03:20 1,453 4 0.28 12 17,438
10:03:10 1,454 5 0.35 10 14,540
10:02:50 1,454 5 0.35 2,023 2,924,356
10:02:40 1,454 5 0.35 4 5,816
10:02:20 1,454 5 0.35 9 13,086
10:02:10 1,454 5 0.35 4 5,816
10:01:50 1,454 5 0.35 10 14,540
10:01:40 1,455 6 0.41 5 7,275
10:01:30 1,446 3 0.21 337 488,175
10:01:10 1,455 6 0.41 10 14,550
09:59:00 1,446 3 0.21 11,890 17,213,085
09:58:50 1,462 13 0.9 11 16,082
09:58:40 1,451 2 0.14 476 690,676
09:57:40 1,463 14 0.97 1 1,463
09:57:00 1,450 1 0.07 380 551,081
09:55:30 1,451 2 0.14 456 661,720
09:54:50 1,454 5 0.35 541 786,270
09:54:40 1,455 6 0.41 371 539,805
09:53:50 1,468 19 1.31 2,251 3,277,960
09:53:10 1,456 7 0.48 5,170 7,485,124
09:52:20 1,448 1 0.07 1 1,448
09:50:40 1,446 3 0.21 163 235,700
09:50:20 1,448 1 0.07 532 769,827
09:50:10 1,447 2 0.14 500 723,500
09:50:00 1,448 1 0.07 1 1,448
09:49:50 1,448 1 0.07 1 1,448
09:49:40 1,448 1 0.07 4 5,792
09:49:30 1,448 1 0.07 1 1,448
09:49:20 1,448 1 0.07 2 2,896
09:49:10 1,448 1 0.07 1 1,448
09:49:00 1,448 1 0.07 72 104,256
09:48:50 1,448 1 0.07 502 726,443
09:48:40 1,447 2 0.14 1,817 2,630,986
09:48:10 1,448 1 0.07 26 37,648
09:48:00 1,448 1 0.07 51 73,848
09:47:50 1,448 1 0.07 452 654,496
09:47:10 1,445 4 0.28 154 222,969
09:46:50 1,455 6 0.41 691 1,004,736
09:46:40 1,455 6 0.41 458 666,390
09:46:30 1,456 7 0.48 473 688,232
09:46:20 1,455 6 0.41 415 603,825
09:46:10 1,456 7 0.48 2,243 3,265,808
09:45:40 1,456 7 0.48 1 1,456
09:44:40 1,456 7 0.48 3,352 4,860,913
09:44:30 1,451 2 0.14 965 1,402,054
09:44:10 1,457 8 0.55 2 2,914
09:43:50 1,457 8 0.55 81 118,017
09:43:30 1,457 8 0.55 117 170,508
09:43:00 1,458 9 0.62 1 1,458
09:42:20 1,457 8 0.55 247 359,879
09:41:30 1,457 8 0.55 1 1,457
09:41:00 1,468 19 1.31 13 19,084
09:40:00 1,455 6 0.41 91 132,405
09:39:10 1,455 6 0.41 2,739 3,987,183
09:39:00 1,458 9 0.62 464 677,486
09:37:50 1,470 21 1.45 92 134,330
09:36:40 1,460 11 0.76 29 42,340
09:36:30 1,460 11 0.76 129 188,286
09:36:10 1,460 11 0.76 1 1,460
09:35:40 1,470 21 1.45 2,248 3,302,356
09:34:30 1,469 20 1.38 51 74,919
09:34:20 1,469 20 1.38 4 5,876
09:34:10 1,469 20 1.38 2,591 3,783,319
09:33:50 1,460 11 0.76 1,160 1,693,600
09:33:40 1,460 11 0.76 735 1,073,052
09:33:30 1,460 11 0.76 144 210,240
09:33:20 1,468 19 1.31 500 734,000
09:32:40 1,468 19 1.31 2,650 3,874,852
09:32:20 1,465 16 1.1 866 1,268,123
09:32:10 1,464 15 1.04 223 326,475
09:31:20 1,465 16 1.1 165 241,881
09:31:10 1,468 19 1.31 1 1,468
09:31:00 1,470 21 1.45 1 1,470
09:30:20 1,466 17 1.17 17 24,926
09:29:30 1,470 21 1.45 1 1,470
09:28:40 1,466 17 1.17 1,001 1,467,470
09:28:30 1,468 19 1.31 4,748 6,970,674
09:28:10 1,470 21 1.45 1 1,470
09:27:50 1,470 21 1.45 107 157,290
09:26:30 1,468 19 1.31 164 240,752
09:26:20 1,484 35 2.42 300 445,200
09:25:50 1,484 35 2.42 1 1,484
09:25:40 1,466 17 1.17 9 13,194
09:25:20 1,485 36 2.48 7,654 11,343,913
09:25:10 1,476 27 1.86 241 355,717
09:25:00 1,476 27 1.86 1,000 1,476,000
09:24:50 1,476 27 1.86 1 1,476
09:24:40 1,475 26 1.79 701 1,033,976
09:24:20 1,475 26 1.79 814 1,200,650
09:24:10 1,475 26 1.79 700 1,032,557
09:24:00 1,475 26 1.79 100 147,500
09:23:50 1,476 27 1.86 825 1,210,133
09:23:40 1,470 21 1.45 31 45,570
09:23:30 1,470 21 1.45 2,144 3,143,053
09:23:20 1,460 11 0.76 500 730,000
09:23:10 1,460 11 0.76 658 960,680
09:22:00 1,460 11 0.76 20 29,200
09:21:20 1,462 13 0.9 100 146,200
09:21:00 1,462 13 0.9 1,370 1,987,113
09:20:30 1,464 15 1.04 50 72,661
09:20:10 1,464 15 1.04 1 1,464
09:20:00 1,464 15 1.04 700 1,024,800
09:19:50 1,464 15 1.04 5 7,320
09:19:40 1,464 15 1.04 1 1,464
09:19:10 1,465 16 1.1 5 7,325
09:18:40 1,465 16 1.1 2 2,930
09:18:30 1,465 16 1.1 3,000 4,363,000
09:18:20 1,465 16 1.1 1 1,465
09:18:10 1,448 1 0.07 3,104 4,495,086
09:17:50 1,469 20 1.38 1 1,469
09:17:40 1,448 1 0.07 26 37,670
09:17:30 1,448 1 0.07 606 877,042
09:17:20 1,444 5 0.35 100 144,400
09:17:10 1,442 7 0.48 18 25,956
09:17:00 1,442 7 0.48 1 1,442
09:16:10 1,442 7 0.48 2,005 2,889,821
09:16:00 1,439 10 0.69 1 1,439
09:15:50 1,439 10 0.69 1 1,439
09:15:40 1,439 10 0.69 1 1,439
09:15:30 1,439 10 0.69 1 1,439
09:15:10 1,439 10 0.69 1,194 1,718,144
09:15:00 1,437 12 0.83 1 1,437
09:14:50 1,436 13 0.9 230 330,190
09:14:30 1,436 13 0.9 13 18,668
09:14:20 1,436 13 0.9 3,037 4,358,481
09:14:10 1,434 15 1.04 4,481 6,425,754
09:13:00 1,428 21 1.45 1 1,428
09:12:50 1,428 21 1.45 500 714,000
09:12:30 1,428 21 1.45 300 428,508
09:10:30 1,428 21 1.45 1 1,428
09:09:50 1,429 20 1.38 106 151,474
09:09:40 1,429 20 1.38 1,000 1,429,017
09:09:30 1,430 19 1.31 150 214,500
09:09:00 1,430 19 1.31 1 1,430
09:08:30 1,435 14 0.97 5 7,175
09:08:20 1,435 14 0.97 10 14,350
09:08:10 1,434 15 1.04 139 199,326
09:07:50 1,428 21 1.45 300 428,400
09:07:30 1,428 21 1.45 140 199,920
09:07:20 1,428 21 1.45 123 175,644
09:07:10 1,428 21 1.45 70 99,960
09:07:00 1,429 20 1.38 459 655,911
09:06:40 1,431 18 1.24 3,423 4,895,266
09:06:30 1,430 19 1.31 103 147,290
09:05:40 1,430 19 1.31 140 200,200
09:05:30 1,430 19 1.31 10 14,300
09:05:20 1,431 18 1.24 135 193,185
09:05:10 1,429 20 1.38 10 14,309
09:05:00 1,433 16 1.1 3 4,299
09:04:50 1,432 17 1.17 7,219 10,207,785
09:04:40 1,440 9 0.62 33 47,486
09:04:20 1,441 8 0.55 100 144,100
09:03:50 1,441 8 0.55 4 5,768
09:03:40 1,442 7 0.48 229 330,943
09:03:30 1,446 3 0.21 185 267,510
09:03:00 1,445 4 0.28 647 935,017
09:02:50 1,447 2 0.14 10 14,470
09:02:20 1,447 2 0.14 600 868,300
09:01:30 1,447 2 0.14 5,104 7,390,562
09:01:20 1,448 1 0.07 52 75,296
09:01:10 1,450 1 0.07 163 236,350
09:01:00 1,451 2 0.14 18,611 26,973,990
09:00:40 1,452 3 0.21 124 180,081
09:00:30 1,453 4 0.28 2,229 3,238,737
09:00:10 1,450 1 0.07 779 1,129,550
09:00:00 1,449 0 0 0 0

하단의 표를 좌우로 스크롤 하세요