투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,355

  • 전일대비

    53

  • 등락률(%)

    3.76 %

  • 시가(원)

    1,404

  • 고가(원)

    1,404

  • 저가(원)

    1,332

  • 거래량(주)

    143,326
KOSPI

전일가

1,408

매도호가(원)

1,355

상한가(원)

1,830

매수호가(원)

1,354

하한가(원)

986

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,068

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

70,372

상장일

2003. 01. 17
매도잔량 호가 매수잔량
1 1,359
569 1,358
1 1,357
1 1,356
233 1,355
1,354 2,732
1,353 1,179
1,352 2,750
1,351 2,762
1,350 2,473
805 총 잔량 11,896
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,355 53 3.76 3,769 5,106,995
15:20:00 1,357 51 3.62 266 360,962
15:19:30 1,363 45 3.2 130 177,190
15:19:10 1,362 46 3.27 167 227,350
15:19:00 1,357 51 3.62 726 985,912
15:18:40 1,358 50 3.55 190 258,120
15:18:10 1,358 50 3.55 99 134,442
15:17:20 1,360 48 3.41 123 167,280
15:17:10 1,360 48 3.41 100 136,000
15:17:00 1,360 48 3.41 2 2,723
15:16:10 1,360 48 3.41 660 898,993
15:16:00 1,358 50 3.55 112 152,096
15:15:50 1,361 47 3.34 510 693,953
15:15:40 1,361 47 3.34 500 680,181
15:15:30 1,360 48 3.41 33 44,880
15:15:20 1,360 48 3.41 467 635,120
15:14:30 1,356 52 3.69 120 162,730
15:14:10 1,358 50 3.55 1 1,358
15:14:00 1,357 51 3.62 2,440 3,311,593
15:13:30 1,359 49 3.48 167 226,953
15:13:20 1,359 49 3.48 992 1,348,128
15:13:10 1,359 49 3.48 5 6,795
15:13:00 1,359 49 3.48 46 62,514
15:11:20 1,358 50 3.55 592 806,068
15:11:10 1,362 46 3.27 603 820,778
15:11:00 1,360 48 3.41 230 312,697
15:10:50 1,359 49 3.48 111 150,849
15:10:40 1,359 49 3.48 71 96,489
15:10:30 1,359 49 3.48 207 281,313
15:10:10 1,358 50 3.55 3,978 5,409,366
15:09:50 1,364 44 3.13 404 551,656
15:09:20 1,369 39 2.77 95 130,055
15:09:10 1,369 39 2.77 5 6,845
15:07:30 1,367 41 2.91 2 2,737
15:07:20 1,370 38 2.7 6 8,220
15:07:10 1,370 38 2.7 10 13,700
15:06:40 1,367 41 2.91 25 34,175
15:02:20 1,371 37 2.63 12 16,452
15:00:40 1,371 37 2.63 10 13,710
15:00:20 1,363 45 3.2 413 562,969
14:56:50 1,364 44 3.13 100 136,400
14:55:10 1,364 44 3.13 393 536,232
14:54:30 1,371 37 2.63 100 137,100
14:53:30 1,371 37 2.63 17 23,307
14:52:30 1,371 37 2.63 10 13,710
14:50:00 1,364 44 3.13 303 413,292
14:48:30 1,371 37 2.63 10 13,710
14:44:20 1,364 44 3.13 1,215 1,657,260
14:44:10 1,363 45 3.2 450 613,352
14:42:10 1,363 45 3.2 100 136,300
14:39:50 1,362 46 3.27 50 68,100
14:39:40 1,367 41 2.91 947 1,295,486
14:39:30 1,368 40 2.84 63 86,184
14:39:10 1,368 40 2.84 20 27,360
14:36:00 1,368 40 2.84 6 8,208
14:35:30 1,368 40 2.84 700 957,600
14:35:10 1,368 40 2.84 211 288,648
14:25:40 1,368 40 2.84 1 1,368
14:23:40 1,368 40 2.84 1,093 1,494,915
14:21:30 1,364 44 3.13 1,928 2,618,941
14:21:20 1,367 41 2.91 1,213 1,649,292
14:20:30 1,369 39 2.77 1 1,369
14:20:10 1,367 41 2.91 1,774 2,412,476
14:19:30 1,363 45 3.2 230 313,490
14:18:50 1,363 45 3.2 1,000 1,363,000
14:18:20 1,363 45 3.2 130 177,190
14:18:00 1,367 41 2.91 504 688,978
14:16:10 1,367 41 2.91 7 9,569
14:14:00 1,364 44 3.13 197 268,708
14:10:40 1,373 35 2.49 10 13,730
14:10:20 1,373 35 2.49 345 473,685
14:09:10 1,373 35 2.49 100 137,300
14:04:30 1,372 36 2.56 881 1,208,732
14:00:30 1,363 45 3.2 5 6,815
13:58:10 1,368 40 2.84 138 188,784
13:56:30 1,368 40 2.84 10 13,680
13:54:00 1,360 48 3.41 3,000 4,081,419
13:53:00 1,360 48 3.41 760 1,035,824
13:51:40 1,367 41 2.91 843 1,153,136
13:51:20 1,369 39 2.77 415 568,549
13:50:50 1,371 37 2.63 34 46,614
13:50:40 1,374 34 2.41 10 13,740
13:50:30 1,374 34 2.41 10 13,740
13:48:20 1,374 34 2.41 1,320 1,813,680
13:43:10 1,369 39 2.77 320 438,269
13:41:00 1,370 38 2.7 30 41,100
13:40:00 1,375 33 2.34 2,000 2,750,000
13:38:50 1,371 37 2.63 410 562,500
13:38:10 1,375 33 2.34 1 1,375
13:35:20 1,375 33 2.34 9 12,375
13:34:40 1,375 33 2.34 328 451,000
13:34:10 1,375 33 2.34 102 140,250
13:34:00 1,375 33 2.34 237 325,875
13:33:50 1,375 33 2.34 262 360,250
13:33:40 1,375 33 2.34 221 303,875
13:32:40 1,375 33 2.34 10 13,750
13:30:20 1,375 33 2.34 10 13,750
13:29:40 1,375 33 2.34 1,486 2,043,251
13:28:00 1,376 32 2.27 362 498,112
13:26:10 1,376 32 2.27 10 13,760
13:23:20 1,370 38 2.7 1,100 1,507,000
13:22:00 1,370 38 2.7 125 171,250
13:17:20 1,376 32 2.27 170 233,920
13:04:10 1,378 30 2.13 2 2,756
13:03:30 1,371 37 2.63 300 411,300
13:03:00 1,371 37 2.63 2,161 2,969,763
13:01:10 1,380 28 1.99 8 11,040
13:00:20 1,380 28 1.99 5 6,900
12:57:50 1,380 28 1.99 2 2,760
12:55:50 1,380 28 1.99 7 9,660
12:55:40 1,380 28 1.99 10 13,800
12:55:20 1,370 38 2.7 5,000 6,850,123
12:54:40 1,382 26 1.85 10 13,820
12:51:00 1,379 29 2.06 1 1,379
12:49:00 1,379 29 2.06 3 4,137
12:43:50 1,383 25 1.78 2 2,766
12:42:20 1,383 25 1.78 10 13,823
12:42:00 1,376 32 2.27 1 1,376
12:38:20 1,377 31 2.2 121 166,617
12:36:20 1,378 30 2.13 1,000 1,378,000
12:36:00 1,379 29 2.06 1,015 1,401,757
12:30:10 1,381 27 1.92 300 414,300
12:29:00 1,381 27 1.92 97 133,957
12:27:40 1,381 27 1.92 300 414,300
12:25:40 1,385 23 1.63 1 1,385
12:25:30 1,385 23 1.63 2 2,770
12:25:10 1,382 26 1.85 1 1,382
12:25:00 1,382 26 1.85 1 1,382
12:24:50 1,380 28 1.99 1,310 1,807,800
12:24:10 1,380 28 1.99 1,420 1,959,600
12:23:40 1,378 30 2.13 12 16,536
12:22:40 1,378 30 2.13 1 1,378
12:22:20 1,377 31 2.2 30 41,310
12:21:50 1,378 30 2.13 2 2,756
12:21:40 1,378 30 2.13 85 117,130
12:21:00 1,378 30 2.13 1 1,378
12:20:40 1,379 29 2.06 1,000 1,379,000
12:19:20 1,379 29 2.06 1 1,379
12:17:50 1,379 29 2.06 522 719,227
12:17:30 1,375 33 2.34 317 436,109
12:15:00 1,375 33 2.34 1 1,375
12:11:10 1,375 33 2.34 278 382,250
12:10:50 1,375 33 2.34 4,408 6,052,582
12:10:40 1,371 37 2.63 3 4,113
12:09:50 1,371 37 2.63 329 450,465
12:09:00 1,369 39 2.77 337 459,253
12:08:30 1,369 39 2.77 1 1,369
12:07:20 1,369 39 2.77 1,096 1,493,594
12:05:10 1,363 45 3.2 20 27,260
12:04:30 1,369 39 2.77 1 1,369
12:00:40 1,369 39 2.77 1 1,369
11:58:30 1,369 39 2.77 582 796,758
11:58:10 1,369 39 2.77 1 1,369
11:57:10 1,369 39 2.77 1 1,369
11:55:10 1,363 45 3.2 19 25,897
11:55:00 1,369 39 2.77 10 13,690
11:54:20 1,363 45 3.2 41 55,883
11:53:50 1,369 39 2.77 4 5,476
11:51:20 1,370 38 2.7 897 1,228,006
11:50:50 1,370 38 2.7 100 137,000
11:50:20 1,370 38 2.7 100 137,000
11:39:50 1,371 37 2.63 102 139,842
11:33:30 1,363 45 3.2 308 419,804
11:28:30 1,363 45 3.2 2 2,726
11:24:00 1,362 46 3.27 1,274 1,735,188
11:23:50 1,362 46 3.27 200 272,400
11:23:40 1,362 46 3.27 316 430,394
11:22:50 1,365 43 3.05 10 13,650
11:22:30 1,364 44 3.13 221 301,444
11:22:10 1,364 44 3.13 10 13,640
11:21:50 1,364 44 3.13 2 2,728
11:20:50 1,365 43 3.05 702 958,630
11:18:20 1,366 42 2.98 302 412,732
11:17:20 1,367 41 2.91 2 2,734
11:16:50 1,367 41 2.91 136 185,912
11:15:50 1,368 40 2.84 2 2,736
11:15:30 1,373 35 2.49 500 686,500
11:15:10 1,373 35 2.49 30 41,190
11:14:40 1,373 35 2.49 3 4,119
11:13:50 1,373 35 2.49 1,003 1,377,119
11:13:40 1,372 36 2.56 150 205,590
11:12:00 1,372 36 2.56 123 168,750
11:11:00 1,372 36 2.56 69 94,664
11:10:00 1,372 36 2.56 1 1,372
11:09:50 1,371 37 2.63 2 2,742
11:08:50 1,370 38 2.7 10 13,700
11:08:20 1,372 36 2.56 2 2,744
11:07:30 1,372 36 2.56 2 2,744
11:07:00 1,372 36 2.56 1,196 1,627,603
11:05:50 1,372 36 2.56 1 1,372
11:05:30 1,372 36 2.56 2 2,744
11:05:10 1,372 36 2.56 1 1,372
11:04:20 1,372 36 2.56 5 6,860
11:03:50 1,372 36 2.56 2 2,744
11:02:10 1,372 36 2.56 1 1,372
11:01:40 1,372 36 2.56 2 2,744
10:59:10 1,372 36 2.56 2 2,744
10:58:30 1,372 36 2.56 5 6,860
10:58:20 1,372 36 2.56 1 1,372
10:57:50 1,372 36 2.56 2 2,744
10:55:10 1,373 35 2.49 200 274,600
10:54:50 1,370 38 2.7 25 34,256
10:51:40 1,373 35 2.49 2 2,746
10:51:10 1,370 38 2.7 201 275,370
10:49:00 1,374 34 2.41 2 2,748
10:47:20 1,374 34 2.41 21 28,854
10:47:00 1,374 34 2.41 92 126,408
10:45:40 1,374 34 2.41 2,023 2,772,010
10:45:10 1,370 38 2.7 1 1,370
10:44:30 1,370 38 2.7 2 2,740
10:43:10 1,370 38 2.7 340 465,800
10:41:40 1,370 38 2.7 2 2,740
10:39:30 1,370 38 2.7 100 137,000
10:38:00 1,370 38 2.7 76 104,120
10:36:50 1,370 38 2.7 3 4,110
10:33:20 1,370 38 2.7 120 164,400
10:32:50 1,371 37 2.63 100 137,100
10:32:40 1,372 36 2.56 101 138,472
10:32:10 1,364 44 3.13 113 154,132
10:32:00 1,364 44 3.13 52 70,928
10:31:50 1,364 44 3.13 936 1,276,704
10:31:20 1,364 44 3.13 193 263,252
10:31:00 1,364 44 3.13 100 136,220
10:29:10 1,361 47 3.34 4,443 6,054,532
10:28:40 1,365 43 3.05 342 467,168
10:24:30 1,375 33 2.34 2 2,750
10:19:50 1,375 33 2.34 2 2,750
10:19:40 1,375 33 2.34 1 1,375
10:17:50 1,375 33 2.34 72 99,000
10:17:10 1,367 41 2.91 1 1,367
10:15:50 1,367 41 2.91 747 1,021,796
10:15:20 1,375 33 2.34 2 2,750
10:15:10 1,375 33 2.34 29 39,875
10:14:50 1,375 33 2.34 20 27,500
10:14:10 1,375 33 2.34 2 2,750
10:11:40 1,374 34 2.41 300 412,200
10:10:10 1,374 34 2.41 3 4,122
10:09:50 1,374 34 2.41 10 13,740
10:09:40 1,374 34 2.41 2 2,748
10:08:40 1,374 34 2.41 1 1,374
10:08:20 1,374 34 2.41 10 13,740
10:08:10 1,374 34 2.41 11 15,114
10:08:00 1,365 43 3.05 5 6,861
10:07:20 1,365 43 3.05 80 109,200
10:07:10 1,374 34 2.41 1 1,374
10:06:50 1,374 34 2.41 4 5,496
10:06:40 1,374 34 2.41 5 6,870
10:06:30 1,374 34 2.41 9 12,366
10:06:20 1,374 34 2.41 6 8,244
10:05:50 1,374 34 2.41 2 2,748
10:04:50 1,372 36 2.56 5 6,860
10:02:50 1,372 36 2.56 5 6,860
10:01:20 1,363 45 3.2 200 272,654
10:00:40 1,372 36 2.56 20 27,440
10:00:10 1,372 36 2.56 11 15,092
10:00:00 1,372 36 2.56 2 2,744
09:59:10 1,372 36 2.56 4,388 5,982,300
09:58:40 1,376 32 2.27 444 610,944
09:57:30 1,376 32 2.27 1,023 1,406,647
09:55:20 1,375 33 2.34 1 1,375
09:54:00 1,375 33 2.34 2 2,750
09:53:50 1,365 43 3.05 100 136,500
09:53:20 1,366 42 2.98 1,000 1,366,048
09:49:50 1,377 31 2.2 5 6,885
09:47:20 1,377 31 2.2 2 2,754
09:45:20 1,377 31 2.2 116 159,705
09:45:10 1,367 41 2.91 1,500 2,050,510
09:43:50 1,367 41 2.91 50 68,350
09:42:10 1,366 42 2.98 1,568 2,141,888
09:41:50 1,366 42 2.98 100 136,600
09:41:40 1,366 42 2.98 100 136,600
09:41:30 1,366 42 2.98 144 196,704
09:41:10 1,366 42 2.98 400 546,278
09:41:00 1,364 44 3.13 100 136,400
09:40:20 1,364 44 3.13 1 1,364
09:40:10 1,365 43 3.05 2 2,729
09:40:00 1,366 42 2.98 2 2,732
09:39:00 1,362 46 3.27 5,008 6,838,011
09:38:30 1,369 39 2.77 1,204 1,648,835
09:37:40 1,371 37 2.63 527 722,979
09:34:40 1,385 23 1.63 2 2,770
09:34:30 1,373 35 2.49 784 1,076,432
09:33:40 1,373 35 2.49 601 825,273
09:31:40 1,387 21 1.49 5 6,935
09:31:30 1,389 19 1.35 10 13,890
09:30:40 1,389 19 1.35 797 1,092,928
09:30:00 1,374 34 2.41 229 317,246
09:29:50 1,387 21 1.49 100 138,700
09:29:00 1,387 21 1.49 2 2,774
09:28:50 1,380 28 1.99 95 131,100
09:28:40 1,380 28 1.99 300 414,000
09:28:10 1,380 28 1.99 105 144,900
09:28:00 1,380 28 1.99 20 27,600
09:27:50 1,380 28 1.99 1,018 1,404,840
09:27:30 1,380 28 1.99 183 252,370
09:26:50 1,369 39 2.77 24 32,856
09:26:40 1,369 39 2.77 300 410,387
09:26:30 1,367 41 2.91 100 136,700
09:26:20 1,367 41 2.91 823 1,123,448
09:26:10 1,366 42 2.98 211 288,062
09:24:50 1,362 46 3.27 308 419,496
09:23:50 1,362 46 3.27 29 39,498
09:23:30 1,362 46 3.27 73 99,426
09:22:10 1,368 40 2.84 3 4,104
09:21:30 1,368 40 2.84 30 41,040
09:21:20 1,369 39 2.77 30 41,070
09:20:30 1,369 39 2.77 10 13,690
09:20:20 1,369 39 2.77 6 8,214
09:19:50 1,369 39 2.77 400 547,600
09:19:30 1,369 39 2.77 47 64,343
09:19:20 1,369 39 2.77 30 40,650
09:19:10 1,354 54 3.84 14 18,956
09:18:30 1,369 39 2.77 3 4,107
09:17:50 1,369 39 2.77 1 1,369
09:17:40 1,369 39 2.77 10 13,690
09:17:10 1,369 39 2.77 9 12,321
09:17:00 1,369 39 2.77 2 2,738
09:16:50 1,369 39 2.77 1 1,369
09:16:30 1,369 39 2.77 2 2,738
09:16:20 1,369 39 2.77 10 13,690
09:16:00 1,369 39 2.77 1 1,369
09:15:50 1,369 39 2.77 1 1,369
09:15:00 1,369 39 2.77 300 410,548
09:14:50 1,368 40 2.84 1 1,368
09:14:20 1,358 50 3.55 341 463,078
09:14:10 1,350 58 4.12 304 412,379
09:13:30 1,345 63 4.47 300 403,783
09:13:00 1,342 66 4.69 19 25,498
09:11:20 1,341 67 4.76 2,029 2,732,847
09:10:20 1,332 76 5.4 5,027 6,714,845
09:10:10 1,345 63 4.47 897 1,206,557
09:08:50 1,345 63 4.47 25 33,625
09:08:40 1,353 55 3.91 11 14,883
09:08:30 1,353 55 3.91 78 105,534
09:08:10 1,343 65 4.62 84 112,812
09:07:50 1,344 64 4.55 20 26,880
09:07:40 1,344 64 4.55 10 13,440
09:07:00 1,344 64 4.55 574 771,460
09:06:50 1,344 64 4.55 200 268,868
09:06:10 1,344 64 4.55 70 94,080
09:05:10 1,344 64 4.55 2,134 2,861,172
09:05:00 1,341 67 4.76 3,184 4,266,234
09:04:50 1,343 65 4.62 3,868 5,186,305
09:04:20 1,347 61 4.33 7 9,429
09:04:10 1,358 50 3.55 20 27,160
09:03:50 1,360 48 3.41 150 202,323
09:03:20 1,344 64 4.55 81 108,864
09:03:00 1,344 64 4.55 1,265 1,700,875
09:02:40 1,347 61 4.33 184 247,480
09:02:20 1,358 50 3.55 380 514,530
09:02:10 1,350 58 4.12 17 22,950
09:02:00 1,351 57 4.05 2,208 2,982,098
09:01:50 1,365 43 3.05 2 2,730
09:01:40 1,371 37 2.63 34 46,590
09:01:30 1,365 43 3.05 22 30,087
09:01:20 1,373 35 2.49 60 82,430
09:01:00 1,373 35 2.49 139 190,947
09:00:40 1,374 34 2.41 100 137,400
09:00:20 1,374 34 2.41 1,087 1,497,292
09:00:10 1,350 58 4.12 2,965 4,149,462
09:00:00 1,408 0 0 0 0

하단의 표를 좌우로 스크롤 하세요