투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,523

  • 전일대비

    -31

  • 등락률(%)

    2.08 %

  • 시가(원)

    1,500

  • 고가(원)

    1,610

  • 저가(원)

    1,470

  • 거래량(주)

    482,983
KOSPI

전일가

1,492

매도호가(원)

1,524

상한가(원)

1,939

매수호가(원)

1,523

하한가(원)

1,045

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

79,097

상장일

2003. 01. 17
매도잔량 호가 매수잔량
890 1,529
943 1,528
130 1,527
30 1,525
199 1,524
1,523 1
1,519 100
1,518 189
1,517 610
1,516 5,101
2,192 총 잔량 6,001
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
09:27:10 1,523 31 2.08 62 94,426
09:26:50 1,523 31 2.08 5,000 7,614,609
09:26:40 1,522 30 2.01 100 152,200
09:26:30 1,522 30 2.01 500 761,000
09:26:20 1,523 31 2.08 1 1,523
09:26:10 1,520 28 1.88 18 27,326
09:26:00 1,520 28 1.88 4 6,080
09:25:30 1,518 26 1.74 1 1,518
09:25:10 1,516 24 1.61 262 397,192
09:24:20 1,516 24 1.61 2,010 3,047,160
09:24:10 1,516 24 1.61 1,227 1,861,459
09:24:00 1,523 31 2.08 10 15,230
09:23:50 1,524 32 2.14 111 169,164
09:23:30 1,524 32 2.14 20 30,480
09:23:20 1,516 24 1.61 327 495,732
09:23:10 1,515 23 1.54 200 302,998
09:23:00 1,514 22 1.47 3 4,542
09:22:50 1,510 18 1.21 1,013 1,529,630
09:22:40 1,511 19 1.27 222 335,442
09:22:30 1,497 5 0.34 2,000 3,021,966
09:22:20 1,515 23 1.54 1,975 2,981,729
09:22:10 1,509 17 1.14 150 226,344
09:22:00 1,510 18 1.21 13,825 20,833,267
09:21:40 1,524 32 2.14 15,285 23,254,929
09:21:30 1,524 32 2.14 3,414 5,202,986
09:21:20 1,524 32 2.14 16 24,384
09:21:10 1,524 32 2.14 2,464 3,755,136
09:21:00 1,524 32 2.14 560 855,090
09:20:50 1,527 35 2.35 363 554,301
09:20:40 1,527 35 2.35 5,000 7,636,124
09:20:10 1,527 35 2.35 6,703 10,269,146
09:20:00 1,536 44 2.95 28,197 43,433,558
09:19:40 1,545 53 3.55 6,241 9,665,871
09:19:30 1,548 56 3.75 60 92,880
09:19:20 1,548 56 3.75 10 15,480
09:19:10 1,548 56 3.75 100 154,800
09:19:00 1,548 56 3.75 1,230 1,896,142
09:18:50 1,541 49 3.28 7,729 11,917,142
09:18:40 1,548 56 3.75 1,003 1,551,741
09:18:30 1,547 55 3.69 4,386 6,780,944
09:18:20 1,548 56 3.75 3,161 4,896,439
09:18:10 1,550 58 3.89 2,892 4,482,600
09:18:00 1,550 58 3.89 2,108 3,267,400
09:17:50 1,551 59 3.95 1,476 2,289,048
09:17:40 1,551 59 3.95 10,603 16,400,253
09:17:30 1,541 49 3.28 1,723 2,661,804
09:17:20 1,540 48 3.22 12,445 19,244,475
09:17:10 1,553 61 4.09 5,775 8,991,486
09:17:00 1,562 70 4.69 4,432 6,936,189
09:16:50 1,569 77 5.16 7,476 11,736,047
09:16:40 1,571 79 5.29 29,209 46,003,641
09:16:30 1,584 92 6.17 12,069 19,163,055
09:16:20 1,599 107 7.17 6,954 11,163,846
09:16:10 1,609 117 7.84 16,533 26,462,059
09:16:00 1,600 108 7.24 24,259 38,564,056
09:15:50 1,590 98 6.57 15,751 24,986,967
09:15:40 1,587 95 6.37 763 1,210,231
09:15:30 1,572 80 5.36 4,022 6,374,644
09:15:20 1,573 81 5.43 17,154 26,949,865
09:15:10 1,561 69 4.62 4,384 6,815,345
09:15:00 1,549 57 3.82 5,047 7,810,558
09:14:50 1,548 56 3.75 164 253,642
09:14:40 1,548 56 3.75 30,623 46,800,582
09:14:30 1,550 58 3.89 2,003 3,102,650
09:14:20 1,519 27 1.81 1,145 1,756,895
09:14:10 1,538 46 3.08 21,333 33,250,121
09:14:00 1,550 58 3.89 32,682 50,512,713
09:13:50 1,545 53 3.55 21,437 33,071,192
09:13:40 1,545 53 3.55 9,038 13,832,619
09:13:30 1,509 17 1.14 2 3,018
09:13:20 1,509 17 1.14 962 1,443,027
09:13:10 1,509 17 1.14 8,363 12,567,572
09:13:00 1,499 7 0.47 1 1,499
09:12:40 1,499 7 0.47 2,337 3,500,404
09:12:30 1,482 10 0.67 76 112,632
09:12:20 1,483 9 0.6 2 2,975
09:12:10 1,482 10 0.67 30 44,660
09:12:00 1,492 0 0 3,525 5,235,400
09:11:50 1,479 13 0.87 232 343,821
09:11:40 1,482 10 0.67 700 1,037,400
09:11:30 1,477 15 1.01 645 952,767
09:10:50 1,483 9 0.6 2,076 3,078,708
09:10:20 1,483 9 0.6 10 14,830
09:10:10 1,476 16 1.07 1 1,476
09:09:50 1,483 9 0.6 10 14,830
09:09:40 1,483 9 0.6 10 14,830
09:09:30 1,474 18 1.21 87 128,328
09:09:20 1,474 18 1.21 123 181,302
09:09:10 1,474 18 1.21 2 2,948
09:08:30 1,484 8 0.54 54 80,136
09:08:20 1,484 8 0.54 2,094 3,087,305
09:08:00 1,485 7 0.47 946 1,403,874
09:07:50 1,484 8 0.54 11 16,324
09:07:40 1,485 7 0.47 10 14,850
09:07:20 1,486 6 0.4 872 1,295,792
09:06:30 1,487 5 0.34 10 14,870
09:06:20 1,475 17 1.14 854 1,259,780
09:06:00 1,475 17 1.14 97 143,205
09:05:50 1,489 3 0.2 10 14,890
09:05:40 1,475 17 1.14 148 218,440
09:05:30 1,489 3 0.2 3 4,467
09:05:20 1,489 3 0.2 99 147,411
09:05:10 1,489 3 0.2 10 14,890
09:05:00 1,475 17 1.14 11 16,365
09:04:50 1,489 3 0.2 10 14,890
09:04:40 1,470 22 1.47 2,872 4,236,450
09:04:20 1,476 16 1.07 1,298 1,919,174
09:04:10 1,480 12 0.8 658 973,845
09:03:40 1,491 1 0.07 15 22,342
09:03:30 1,492 0 0 6,212 9,194,023
09:03:20 1,492 0 0 10 14,920
09:03:10 1,483 9 0.6 2,000 2,966,001
09:03:00 1,492 0 0 10 14,920
09:02:50 1,484 8 0.54 361 535,724
09:02:40 1,485 7 0.47 13,096 19,539,711
09:02:30 1,499 7 0.47 51 76,449
09:02:20 1,498 6 0.4 1 1,498
09:02:10 1,499 7 0.47 1,193 1,788,307
09:02:00 1,500 8 0.54 4,246 6,371,238
09:01:40 1,501 9 0.6 1,668 2,508,223
09:01:30 1,501 9 0.6 1,607 2,414,909
09:01:20 1,508 16 1.07 1,061 1,599,988
09:01:10 1,509 17 1.14 596 901,364
09:01:00 1,518 26 1.74 7 10,626
09:00:50 1,513 21 1.41 350 529,550
09:00:40 1,512 20 1.34 1,040 1,570,976
09:00:30 1,508 16 1.07 1,735 2,605,212
09:00:00 1,492 0 0 0 0

하단의 표를 좌우로 스크롤 하세요