투자정보

투자정보 주가정보

STOCK INFORMATION

주가정보

1,531

  • 전일대비

    34

  • 등락률(%)

    2.17 %

  • 시가(원)

    1,566

  • 고가(원)

    1,568

  • 저가(원)

    1,530

  • 거래량(주)

    220,139
KOSPI

전일가

1,565

매도호가(원)

1,537

상한가(원)

2,030

매수호가(원)

1,531

하한가(원)

1,096

52주최고(원)

1,951

액면가(원)

500

52주최저(원)

1,074

PER

0.00

상장주식수(주)

51,935,125

시가총액(백만원)

79,513

상장일

2003. 01. 17
매도잔량 호가 매수잔량
309 1,543
300 1,542
50 1,540
222 1,539
117 1,537
1,531 526
1,530 2,407
1,529 63
1,528 1,495
1,527 2,001
998 총 잔량 6,492
시간 체결가 전일대비 등락률 체결량(주) 거래대금(원)
15:30:00 1,531 34 2.17 3,332 5,101,292
15:19:50 1,531 34 2.17 630 964,570
15:19:30 1,531 34 2.17 404 618,524
15:19:10 1,532 33 2.11 1 1,532
15:18:30 1,532 33 2.11 1 1,532
15:18:20 1,532 33 2.11 445 681,740
15:15:50 1,532 33 2.11 1 1,532
15:15:30 1,532 33 2.11 88 134,816
15:15:00 1,532 33 2.11 4 6,128
15:14:40 1,531 34 2.17 200 306,200
15:14:10 1,530 35 2.24 500 765,053
15:14:00 1,530 35 2.24 925 1,415,419
15:13:50 1,531 34 2.17 1,197 1,833,837
15:12:20 1,536 29 1.85 65 99,840
15:12:10 1,536 29 1.85 11 16,896
15:12:00 1,536 29 1.85 90 138,240
15:11:50 1,536 29 1.85 113 173,568
15:11:40 1,536 29 1.85 23 35,314
15:11:30 1,536 29 1.85 10 15,360
15:11:20 1,536 29 1.85 100 153,510
15:10:50 1,536 29 1.85 106 162,816
15:10:10 1,536 29 1.85 99 152,064
15:10:00 1,536 29 1.85 100 153,600
15:09:40 1,536 29 1.85 100 153,600
15:09:20 1,536 29 1.85 187 287,232
15:08:50 1,536 29 1.85 200 307,200
15:08:30 1,536 29 1.85 500 768,000
15:08:20 1,539 26 1.66 1,000 1,538,034
15:07:30 1,536 29 1.85 129 198,144
15:06:00 1,536 29 1.85 5 7,680
15:04:30 1,536 29 1.85 500 768,000
15:04:10 1,536 29 1.85 4 6,144
15:02:10 1,536 29 1.85 3 4,608
14:59:50 1,536 29 1.85 3 4,608
14:59:20 1,536 29 1.85 7 10,752
14:59:10 1,536 29 1.85 70 107,520
14:59:00 1,531 34 2.17 20 30,620
14:58:50 1,531 34 2.17 20 30,620
14:58:30 1,530 35 2.24 2,000 3,060,239
14:58:20 1,531 34 2.17 1,000 1,531,623
14:57:30 1,533 32 2.04 3,291 5,048,372
14:57:20 1,535 30 1.92 2,833 4,350,655
14:50:20 1,543 22 1.41 1 1,543
14:49:30 1,535 30 1.92 3,000 4,612,973
14:49:10 1,543 22 1.41 635 978,830
14:49:00 1,540 25 1.6 1,675 2,579,888
14:44:30 1,543 22 1.41 49 75,607
14:44:10 1,544 21 1.34 7 10,808
14:43:00 1,544 21 1.34 33 50,952
14:42:20 1,545 20 1.28 50 77,250
14:42:00 1,545 20 1.28 226 349,170
14:41:50 1,544 21 1.34 1,043 1,609,600
14:41:40 1,544 21 1.34 601 927,552
14:41:10 1,544 21 1.34 1 1,544
14:40:30 1,545 20 1.28 8 12,360
14:37:00 1,545 20 1.28 51 78,796
14:33:30 1,545 20 1.28 422 651,990
14:33:20 1,545 20 1.28 78 120,510
14:33:00 1,549 16 1.02 56 86,744
14:32:00 1,549 16 1.02 2 3,098
14:30:50 1,537 28 1.79 1,000 1,537,000
14:30:40 1,549 16 1.02 98 151,726
14:27:30 1,550 15 0.96 1 1,550
14:25:30 1,545 20 1.28 100 154,500
14:24:40 1,543 22 1.41 310 478,330
14:21:20 1,534 31 1.98 3,000 4,602,497
14:20:40 1,534 31 1.98 3,521 5,403,468
14:18:10 1,534 31 1.98 3,274 5,029,378
14:17:00 1,543 22 1.41 100 154,300
14:15:10 1,544 21 1.34 490 756,125
14:14:50 1,540 25 1.6 100 154,000
14:14:20 1,543 22 1.41 3,702 5,711,831
14:12:20 1,542 23 1.47 138 212,796
14:10:40 1,542 23 1.47 1 1,542
14:07:20 1,535 30 1.92 123 188,805
14:04:50 1,534 31 1.98 598 917,363
14:04:40 1,535 30 1.92 365 561,234
14:04:00 1,543 22 1.41 6 9,258
14:00:30 1,543 22 1.41 23 35,489
13:59:10 1,535 30 1.92 1,157 1,778,165
13:57:30 1,537 28 1.79 328 504,436
13:55:50 1,538 27 1.73 290 446,020
13:54:50 1,536 29 1.85 6 9,216
13:52:10 1,535 30 1.92 500 767,500
13:50:30 1,535 30 1.92 893 1,370,755
13:49:00 1,534 31 1.98 540 828,360
13:47:10 1,535 30 1.92 56 85,960
13:46:10 1,535 30 1.92 80 122,800
13:46:00 1,535 30 1.92 443 680,005
13:45:20 1,535 30 1.92 10 15,350
13:45:10 1,535 30 1.92 10 15,350
13:44:20 1,534 31 1.98 447 685,698
13:42:50 1,536 29 1.85 50 76,800
13:42:40 1,534 31 1.98 30 46,032
13:42:10 1,536 29 1.85 1,008 1,548,288
13:41:20 1,536 29 1.85 237 364,132
13:41:00 1,538 27 1.73 11 16,918
13:39:30 1,536 29 1.85 150 230,748
13:39:10 1,537 28 1.79 364 559,468
13:39:00 1,537 28 1.79 5,057 7,768,237
13:38:40 1,536 29 1.85 3,088 4,743,249
13:38:00 1,538 27 1.73 20 30,760
13:37:30 1,539 26 1.66 1 1,539
13:37:20 1,539 26 1.66 2 3,079
13:37:00 1,540 25 1.6 1 1,540
13:36:40 1,540 25 1.6 2 3,080
13:36:30 1,540 25 1.6 1 1,540
13:36:20 1,540 25 1.6 1 1,540
13:35:50 1,544 21 1.34 3 4,632
13:35:20 1,545 20 1.28 450 695,250
13:34:00 1,538 27 1.73 11,683 17,968,674
13:31:20 1,538 27 1.73 1,768 2,719,593
13:30:10 1,545 20 1.28 5 7,725
13:29:10 1,545 20 1.28 41 63,345
13:27:30 1,536 29 1.85 49 75,324
13:27:00 1,544 21 1.34 25 38,600
13:26:10 1,536 29 1.85 1,058 1,625,691
13:25:30 1,538 27 1.73 2,000 3,077,884
13:23:50 1,547 18 1.15 5,070 7,808,698
13:23:40 1,546 19 1.21 1 1,546
13:22:50 1,546 19 1.21 2,905 4,491,120
13:22:40 1,546 19 1.21 31 47,933
13:22:30 1,548 17 1.09 1 1,548
13:22:20 1,548 17 1.09 1 1,548
13:22:00 1,548 17 1.09 144 222,913
13:21:20 1,549 16 1.02 1 1,549
13:21:10 1,549 16 1.02 1 1,549
13:21:00 1,549 16 1.02 1 1,549
13:20:50 1,549 16 1.02 1 1,549
13:20:40 1,554 11 0.7 80 124,316
13:18:30 1,555 10 0.64 15 23,325
13:15:00 1,556 9 0.58 3 4,668
13:10:30 1,546 19 1.21 5,000 7,739,199
13:09:20 1,551 14 0.89 1,086 1,684,386
13:06:10 1,555 10 0.64 1,452 2,257,860
13:05:30 1,555 10 0.64 2 3,110
13:04:30 1,554 11 0.7 300 466,200
13:04:00 1,555 10 0.64 484 752,620
13:01:50 1,555 10 0.64 16 24,880
13:00:30 1,555 10 0.64 70 108,850
13:00:20 1,555 10 0.64 1 1,555
13:00:10 1,550 15 0.96 1,000 1,550,000
12:53:30 1,550 15 0.96 1 1,550
12:53:20 1,556 9 0.58 3 4,668
12:51:50 1,556 9 0.58 200 311,200
12:51:00 1,556 9 0.58 622 967,332
12:50:30 1,555 10 0.64 10 15,550
12:49:20 1,554 11 0.7 202 313,908
12:47:20 1,552 13 0.83 89 138,128
12:45:50 1,546 19 1.21 50 77,300
12:45:20 1,552 13 0.83 68 105,536
12:45:10 1,547 18 1.15 106 163,973
12:43:20 1,546 19 1.21 10 15,458
12:39:20 1,546 19 1.21 1 1,546
12:39:10 1,546 19 1.21 1 1,546
12:38:30 1,547 18 1.15 475 734,825
12:37:40 1,547 18 1.15 28 43,316
12:33:00 1,547 18 1.15 20 30,940
12:30:30 1,541 24 1.53 631 972,471
12:29:30 1,541 24 1.53 10 15,410
12:26:20 1,541 24 1.53 1,000 1,541,030
12:24:00 1,541 24 1.53 250 385,250
12:23:40 1,547 18 1.15 1,129 1,739,847
12:20:40 1,541 24 1.53 752 1,159,519
12:20:30 1,548 17 1.09 100 154,800
12:17:30 1,548 17 1.09 3 4,644
12:13:20 1,544 21 1.34 34 52,510
12:11:30 1,545 20 1.28 195 301,277
12:11:00 1,548 17 1.09 7 10,836
12:08:20 1,546 19 1.21 3 4,638
12:05:20 1,548 17 1.09 100 154,800
12:04:30 1,548 17 1.09 20 30,960
12:03:10 1,548 17 1.09 401 620,748
12:02:30 1,548 17 1.09 300 464,400
12:02:20 1,548 17 1.09 1 1,548
12:00:20 1,548 17 1.09 1 1,548
11:56:50 1,545 20 1.28 53 81,885
11:54:40 1,548 17 1.09 300 464,400
11:53:40 1,548 17 1.09 2 3,096
11:49:10 1,548 17 1.09 1 1,548
11:48:00 1,548 17 1.09 1 1,548
11:43:50 1,542 23 1.47 141 217,422
11:43:20 1,542 23 1.47 1,000 1,542,000
11:42:10 1,542 23 1.47 1,124 1,734,769
11:39:30 1,550 15 0.96 1,028 1,592,400
11:36:40 1,550 15 0.96 208 322,400
11:36:10 1,550 15 0.96 1,041 1,613,596
11:34:30 1,549 16 1.02 6 9,294
11:33:40 1,547 18 1.15 1,120 1,732,660
11:31:40 1,547 18 1.15 210 324,880
11:30:40 1,548 17 1.09 250 387,000
11:28:40 1,549 16 1.02 700 1,084,300
11:28:20 1,549 16 1.02 177 274,173
11:28:00 1,550 15 0.96 337 522,350
11:27:30 1,550 15 0.96 1 1,550
11:26:10 1,550 15 0.96 10 15,500
11:24:40 1,550 15 0.96 24 37,200
11:24:30 1,550 15 0.96 411 637,050
11:24:20 1,550 15 0.96 1 1,550
11:23:40 1,550 15 0.96 999 1,548,450
11:23:30 1,550 15 0.96 122 189,100
11:22:50 1,552 13 0.83 20 31,040
11:21:50 1,552 13 0.83 20 31,040
11:21:40 1,553 12 0.77 1,153 1,790,713
11:21:20 1,555 10 0.64 1 1,555
11:21:10 1,555 10 0.64 49 76,195
11:21:00 1,555 10 0.64 50 77,750
11:20:30 1,555 10 0.64 100 155,500
11:20:10 1,554 11 0.7 88 136,751
11:18:50 1,554 11 0.7 13 20,202
11:17:00 1,553 12 0.77 349 541,997
11:12:10 1,553 12 0.77 65 100,945
11:11:20 1,553 12 0.77 47 72,991
11:10:30 1,554 11 0.7 250 388,500
11:09:40 1,554 11 0.7 978 1,519,812
11:08:10 1,554 11 0.7 1,030 1,600,846
11:07:40 1,560 5 0.32 192 299,520
11:06:10 1,560 5 0.32 130 202,995
11:05:10 1,564 1 0.06 1 1,564
11:04:30 1,564 1 0.06 10 15,640
11:03:40 1,564 1 0.06 1 1,564
11:02:50 1,564 1 0.06 1,016 1,587,024
10:59:40 1,561 4 0.26 4 6,244
10:58:20 1,561 4 0.26 2 3,122
10:57:30 1,565 0 0 9 14,085
10:56:40 1,562 3 0.19 122 190,542
10:56:30 1,561 4 0.26 1,111 1,734,271
10:56:20 1,559 6 0.38 1,126 1,754,974
10:55:30 1,557 8 0.51 649 1,010,493
10:52:40 1,553 12 0.77 204 316,812
10:51:50 1,553 12 0.77 1 1,553
10:50:20 1,543 22 1.41 121 186,713
10:49:30 1,543 22 1.41 2 3,086
10:49:20 1,542 23 1.47 164 253,060
10:46:50 1,549 16 1.02 2 3,098
10:46:40 1,549 16 1.02 10 15,490
10:46:10 1,549 16 1.02 778 1,205,122
10:45:40 1,554 11 0.7 1 1,554
10:43:30 1,554 11 0.7 18 27,972
10:41:20 1,554 11 0.7 633 983,399
10:41:00 1,553 12 0.77 5 7,765
10:39:40 1,553 12 0.77 1 1,553
10:33:30 1,540 25 1.6 1,500 2,310,814
10:32:20 1,554 11 0.7 1 1,554
10:30:40 1,554 11 0.7 3 4,662
10:30:10 1,554 11 0.7 10 15,540
10:29:30 1,554 11 0.7 1 1,554
10:28:50 1,549 16 1.02 124 192,076
10:27:50 1,549 16 1.02 1,124 1,736,660
10:26:30 1,545 20 1.28 1,019 1,576,407
10:26:10 1,536 29 1.85 900 1,385,444
10:25:50 1,546 19 1.21 40 61,840
10:25:20 1,546 19 1.21 100 154,600
10:25:00 1,546 19 1.21 258 398,868
10:22:40 1,546 19 1.21 23 35,558
10:20:40 1,547 18 1.15 2 3,094
10:20:00 1,547 18 1.15 9 13,923
10:19:10 1,547 18 1.15 1 1,547
10:18:40 1,546 19 1.21 1 1,546
10:17:40 1,547 18 1.15 5,996 9,235,092
10:17:30 1,543 22 1.41 3 4,629
10:17:20 1,543 22 1.41 618 953,574
10:17:10 1,543 22 1.41 1,090 1,681,870
10:17:00 1,542 23 1.47 620 956,246
10:16:50 1,543 22 1.41 208 321,151
10:16:40 1,543 22 1.41 207 319,401
10:16:30 1,543 22 1.41 423 652,734
10:16:20 1,543 22 1.41 207 319,401
10:16:10 1,542 23 1.47 2,068 3,191,112
10:16:00 1,542 23 1.47 280 431,763
10:15:50 1,542 23 1.47 29 44,718
10:15:40 1,547 18 1.15 623 963,781
10:15:20 1,548 17 1.09 3 4,644
10:14:50 1,540 25 1.6 200 308,249
10:13:40 1,547 18 1.15 1 1,547
10:13:30 1,547 18 1.15 2 3,095
10:13:20 1,549 16 1.02 1 1,549
10:12:50 1,548 17 1.09 1 1,548
10:12:40 1,550 15 0.96 80 124,000
10:12:20 1,550 15 0.96 4 6,200
10:12:00 1,549 16 1.02 101 156,449
10:11:50 1,549 16 1.02 566 876,799
10:11:40 1,550 15 0.96 5 7,756
10:11:00 1,551 14 0.89 37 57,427
10:10:50 1,553 12 0.77 3 4,659
10:09:00 1,554 11 0.7 12 18,648
10:08:40 1,555 10 0.64 1 1,555
10:08:10 1,550 15 0.96 1,077 1,669,552
10:08:00 1,553 12 0.77 153 237,660
10:07:40 1,555 10 0.64 52 80,911
10:04:30 1,555 10 0.64 71 110,406
10:04:20 1,556 9 0.58 1 1,556
10:03:20 1,555 10 0.64 8 12,440
10:02:50 1,555 10 0.64 164 255,130
10:02:30 1,556 9 0.58 41 63,796
10:01:50 1,556 9 0.58 36 56,017
10:01:20 1,555 10 0.64 11 17,105
10:01:10 1,556 9 0.58 1 1,556
10:01:00 1,557 8 0.51 14 21,805
10:00:40 1,558 7 0.45 10 15,580
10:00:20 1,558 7 0.45 5 7,790
10:00:10 1,554 11 0.7 3 4,667
10:00:00 1,558 7 0.45 98 152,679
09:59:50 1,557 8 0.51 1 1,557
09:59:40 1,558 7 0.45 12 18,696
09:59:30 1,558 7 0.45 3 4,674
09:59:10 1,558 7 0.45 4 6,232
09:59:00 1,558 7 0.45 1 1,558
09:58:50 1,558 7 0.45 52 81,016
09:58:30 1,558 7 0.45 15 23,370
09:58:10 1,558 7 0.45 1 1,558
09:58:00 1,558 7 0.45 1 1,558
09:57:50 1,558 7 0.45 10 15,580
09:57:40 1,558 7 0.45 22 34,276
09:57:00 1,558 7 0.45 10 15,580
09:56:50 1,558 7 0.45 3 4,674
09:56:40 1,555 10 0.64 23 35,765
09:50:40 1,558 7 0.45 1 1,558
09:50:30 1,558 7 0.45 4 6,232
09:50:00 1,558 7 0.45 1,304 2,030,349
09:47:40 1,557 8 0.51 195 303,615
09:46:40 1,557 8 0.51 1,526 2,365,467
09:46:30 1,550 15 0.96 16 24,800
09:46:20 1,552 13 0.83 3,912 6,063,968
09:42:40 1,554 11 0.7 1,021 1,576,027
09:42:20 1,546 19 1.21 13 20,242
09:42:00 1,558 7 0.45 100 155,800
09:41:50 1,558 7 0.45 1 1,558
09:41:20 1,547 18 1.15 539 833,833
09:41:10 1,558 7 0.45 1 1,558
09:40:50 1,558 7 0.45 6,578 10,228,965
09:40:40 1,555 10 0.64 8 12,440
09:40:30 1,555 10 0.64 381 592,455
09:40:00 1,555 10 0.64 3,060 4,758,300
09:39:00 1,555 10 0.64 100 155,500
09:38:30 1,555 10 0.64 1,023 1,590,765
09:37:00 1,555 10 0.64 99 153,945
09:34:50 1,543 22 1.41 1 1,543
09:32:50 1,556 9 0.58 5,908 9,105,143
09:30:40 1,561 4 0.26 3,057 4,771,977
09:29:20 1,561 4 0.26 271 423,031
09:28:20 1,561 4 0.26 3 4,683
09:28:00 1,561 4 0.26 1 1,561
09:27:20 1,561 4 0.26 60 93,660
09:26:50 1,561 4 0.26 570 889,687
09:26:20 1,559 6 0.38 300 467,700
09:25:30 1,558 7 0.45 500 779,000
09:25:10 1,558 7 0.45 35 54,530
09:24:30 1,554 11 0.7 4 6,216
09:24:20 1,554 11 0.7 231 358,485
09:24:10 1,551 14 0.89 50 77,550
09:23:50 1,541 24 1.53 2,000 3,084,515
09:23:10 1,545 20 1.28 2 3,090
09:22:10 1,541 24 1.53 4,200 6,485,070
09:22:00 1,555 10 0.64 800 1,244,000
09:21:50 1,555 10 0.64 129 200,595
09:21:40 1,555 10 0.64 100 155,500
09:21:00 1,555 10 0.64 104 161,720
09:20:00 1,555 10 0.64 1 1,555
09:19:50 1,555 10 0.64 13 20,215
09:19:10 1,555 10 0.64 101 157,055
09:18:50 1,555 10 0.64 300 466,500
09:18:10 1,545 20 1.28 469 724,605
09:17:30 1,545 20 1.28 450 695,250
09:16:40 1,544 21 1.34 50 77,200
09:14:50 1,544 21 1.34 50 77,200
09:13:10 1,542 23 1.47 492 758,664
09:13:00 1,542 23 1.47 5,129 7,913,918
09:12:20 1,543 22 1.41 1,400 2,160,200
09:12:00 1,543 22 1.41 5,104 7,875,472
09:10:10 1,543 22 1.41 10,203 15,791,251
09:08:30 1,566 1 0.06 10 15,660
09:08:00 1,565 0 0 36 56,340
09:07:30 1,566 1 0.06 85 133,110
09:07:10 1,566 1 0.06 1 1,566
09:06:40 1,565 0 0 180 281,700
09:06:00 1,565 0 0 1 1,565
09:05:40 1,564 1 0.06 200 312,800
09:04:40 1,564 1 0.06 19 29,716
09:04:30 1,564 1 0.06 102 159,528
09:04:20 1,564 1 0.06 2 3,127
09:02:30 1,544 21 1.34 148 228,512
09:02:20 1,543 22 1.41 197 303,971
09:01:40 1,541 24 1.53 50 77,050
09:01:20 1,551 14 0.89 3,536 5,484,336
09:01:10 1,564 1 0.06 8,850 13,846,882
09:00:40 1,568 3 0.19 26 40,768
09:00:30 1,566 1 0.06 991 1,551,906
09:00:00 1,565 0 0 0 0

하단의 표를 좌우로 스크롤 하세요