2,080
-
전일대비
10 -
등락률(%)
0.48 %
-
시가(원)
2,055 -
고가(원)
2,100 -
저가(원)
2,040 -
거래량(주)
92,220
KOSPI | |
---|---|
전일가 2,090 |
매도호가(원) 2,080 |
상한가(원) 2,715 |
매수호가(원) 2,075 |
하한가(원) 1,465 |
52주최고(원) 3,970 |
액면가(원) 500 |
52주최저(원) 1,499 |
PER 0.00 |
|
상장주식수(주) 51,935,125 |
|
시가총액(백만원) 108,025 |
|
상장일 2003. 01. 17 |
매도잔량 | 호가 | 매수잔량 |
---|---|---|
546 | 2,100 | |
245 | 2,095 | |
102 | 2,090 | |
571 | 2,085 | |
804 | 2,080 | |
2,075 | 757 | |
2,070 | 618 | |
2,065 | 1,429 | |
2,060 | 4,080 | |
2,055 | 2,652 | |
2,268 | 총 잔량 | 9,536 |
시간 | 체결가 | 전일대비 | 등락률 | 체결량(주) | 거래대금(원) |
---|---|---|---|---|---|
15:30:00 | 2,080 | 10 | 0.48 | 2,516 | 5,233,280 |
15:19:00 | 2,070 | 20 | 0.96 | 100 | 207,000 |
15:16:10 | 2,070 | 20 | 0.96 | 34 | 70,380 |
15:13:50 | 2,080 | 10 | 0.48 | 10 | 20,800 |
15:13:30 | 2,075 | 15 | 0.72 | 1 | 2,075 |
15:11:20 | 2,075 | 15 | 0.72 | 233 | 483,475 |
15:10:10 | 2,065 | 25 | 1.2 | 118 | 243,670 |
15:09:30 | 2,070 | 20 | 0.96 | 331 | 685,170 |
15:09:20 | 2,075 | 15 | 0.72 | 300 | 622,500 |
15:08:00 | 2,070 | 20 | 0.96 | 2 | 4,140 |
15:07:00 | 2,070 | 20 | 0.96 | 340 | 703,800 |
15:05:00 | 2,070 | 20 | 0.96 | 9 | 18,630 |
15:03:10 | 2,075 | 15 | 0.72 | 5 | 10,375 |
15:02:30 | 2,085 | 5 | 0.24 | 6 | 12,510 |
15:00:40 | 2,085 | 5 | 0.24 | 2 | 4,170 |
14:59:30 | 2,070 | 20 | 0.96 | 1 | 2,070 |
14:58:00 | 2,085 | 5 | 0.24 | 50 | 104,250 |
14:54:50 | 2,085 | 5 | 0.24 | 2 | 4,165 |
14:49:00 | 2,070 | 20 | 0.96 | 1,000 | 2,070,000 |
14:48:00 | 2,070 | 20 | 0.96 | 3,000 | 6,215,510 |
14:41:40 | 2,080 | 10 | 0.48 | 100 | 208,000 |
14:37:50 | 2,085 | 5 | 0.24 | 1 | 2,085 |
14:37:30 | 2,085 | 5 | 0.24 | 400 | 834,000 |
14:36:30 | 2,080 | 10 | 0.48 | 10 | 20,800 |
14:35:50 | 2,080 | 10 | 0.48 | 6 | 12,480 |
14:35:30 | 2,080 | 10 | 0.48 | 50 | 104,000 |
14:34:40 | 2,080 | 10 | 0.48 | 285 | 592,800 |
14:29:00 | 2,075 | 15 | 0.72 | 112 | 232,400 |
14:23:40 | 2,075 | 15 | 0.72 | 50 | 103,750 |
14:23:10 | 2,075 | 15 | 0.72 | 400 | 830,000 |
14:21:40 | 2,065 | 25 | 1.2 | 100 | 206,500 |
14:17:50 | 2,065 | 25 | 1.2 | 150 | 309,750 |
14:14:10 | 2,065 | 25 | 1.2 | 1,138 | 2,349,970 |
14:13:40 | 2,065 | 25 | 1.2 | 830 | 1,714,020 |
14:12:00 | 2,070 | 20 | 0.96 | 9 | 18,630 |
14:11:50 | 2,070 | 20 | 0.96 | 91 | 188,370 |
14:11:00 | 2,065 | 25 | 1.2 | 100 | 206,500 |
14:09:10 | 2,070 | 20 | 0.96 | 411 | 850,770 |
14:08:10 | 2,070 | 20 | 0.96 | 20 | 41,400 |
14:06:00 | 2,070 | 20 | 0.96 | 100 | 207,000 |
14:03:40 | 2,070 | 20 | 0.96 | 100 | 207,000 |
14:01:50 | 2,070 | 20 | 0.96 | 105 | 217,350 |
13:47:40 | 2,065 | 25 | 1.2 | 500 | 1,034,980 |
13:43:40 | 2,065 | 25 | 1.2 | 60 | 123,900 |
13:42:50 | 2,065 | 25 | 1.2 | 101 | 208,565 |
13:35:10 | 2,065 | 25 | 1.2 | 1,000 | 2,065,000 |
13:30:40 | 2,065 | 25 | 1.2 | 745 | 1,542,425 |
13:30:00 | 2,065 | 25 | 1.2 | 27 | 55,755 |
13:27:40 | 2,065 | 25 | 1.2 | 10 | 20,650 |
13:27:10 | 2,070 | 20 | 0.96 | 67 | 138,690 |
13:26:00 | 2,075 | 15 | 0.72 | 100 | 207,500 |
13:20:50 | 2,075 | 15 | 0.72 | 4 | 8,300 |
13:14:10 | 2,075 | 15 | 0.72 | 15 | 31,125 |
13:09:50 | 2,075 | 15 | 0.72 | 55 | 114,125 |
13:07:00 | 2,080 | 10 | 0.48 | 4 | 8,320 |
13:05:40 | 2,080 | 10 | 0.48 | 2 | 4,160 |
13:01:40 | 2,070 | 20 | 0.96 | 5,000 | 10,357,715 |
12:50:40 | 2,075 | 15 | 0.72 | 2,000 | 4,150,005 |
12:46:00 | 2,075 | 15 | 0.72 | 3,011 | 6,247,825 |
12:45:40 | 2,075 | 15 | 0.72 | 2,000 | 4,150,000 |
12:45:20 | 2,080 | 10 | 0.48 | 4 | 8,320 |
12:45:00 | 2,075 | 15 | 0.72 | 2,000 | 4,150,000 |
12:44:10 | 2,080 | 10 | 0.48 | 100 | 208,000 |
12:39:40 | 2,080 | 10 | 0.48 | 340 | 707,200 |
12:37:10 | 2,080 | 10 | 0.48 | 400 | 832,000 |
12:35:20 | 2,075 | 15 | 0.72 | 1 | 2,075 |
12:33:50 | 2,075 | 15 | 0.72 | 1,000 | 2,075,000 |
12:33:10 | 2,080 | 10 | 0.48 | 722 | 1,501,760 |
12:31:40 | 2,080 | 10 | 0.48 | 2 | 4,160 |
12:30:50 | 2,080 | 10 | 0.48 | 5 | 10,400 |
12:30:30 | 2,080 | 10 | 0.48 | 10 | 20,800 |
12:30:10 | 2,080 | 10 | 0.48 | 404 | 840,320 |
12:29:40 | 2,080 | 10 | 0.48 | 2 | 4,160 |
12:28:20 | 2,080 | 10 | 0.48 | 400 | 832,000 |
12:15:10 | 2,080 | 10 | 0.48 | 1 | 2,080 |
12:14:10 | 2,085 | 5 | 0.24 | 50 | 104,250 |
12:12:30 | 2,085 | 5 | 0.24 | 2 | 4,170 |
12:10:20 | 2,080 | 10 | 0.48 | 1 | 2,080 |
12:09:40 | 2,080 | 10 | 0.48 | 7 | 14,560 |
12:07:00 | 2,085 | 5 | 0.24 | 2 | 4,170 |
12:03:40 | 2,085 | 5 | 0.24 | 400 | 834,000 |
12:00:10 | 2,085 | 5 | 0.24 | 73 | 152,205 |
11:59:40 | 2,085 | 5 | 0.24 | 3 | 6,255 |
11:54:20 | 2,085 | 5 | 0.24 | 125 | 260,625 |
11:48:40 | 2,085 | 5 | 0.24 | 1 | 2,085 |
11:38:30 | 2,085 | 5 | 0.24 | 11 | 22,935 |
11:33:50 | 2,090 | 0 | 0 | 8 | 16,720 |
11:32:40 | 2,090 | 0 | 0 | 2 | 4,180 |
11:30:50 | 2,090 | 0 | 0 | 3,627 | 7,575,110 |
11:30:30 | 2,075 | 15 | 0.72 | 3,658 | 7,590,350 |
11:30:00 | 2,075 | 15 | 0.72 | 716 | 1,485,700 |
11:28:50 | 2,075 | 15 | 0.72 | 2 | 4,150 |
11:26:00 | 2,070 | 20 | 0.96 | 10 | 20,700 |
11:25:20 | 2,070 | 20 | 0.96 | 1 | 2,070 |
11:24:50 | 2,070 | 20 | 0.96 | 1,029 | 2,130,030 |
11:19:50 | 2,075 | 15 | 0.72 | 600 | 1,245,000 |
11:15:30 | 2,075 | 15 | 0.72 | 10 | 20,750 |
11:12:30 | 2,070 | 20 | 0.96 | 500 | 1,035,000 |
11:11:50 | 2,075 | 15 | 0.72 | 4 | 8,300 |
11:09:50 | 2,075 | 15 | 0.72 | 10 | 20,750 |
11:09:10 | 2,070 | 20 | 0.96 | 112 | 231,840 |
11:03:40 | 2,075 | 15 | 0.72 | 10 | 20,750 |
11:02:50 | 2,070 | 20 | 0.96 | 13 | 26,910 |
11:01:00 | 2,070 | 20 | 0.96 | 10 | 20,700 |
11:00:20 | 2,070 | 20 | 0.96 | 1,036 | 2,144,520 |
10:57:20 | 2,075 | 15 | 0.72 | 100 | 207,500 |
10:54:10 | 2,075 | 15 | 0.72 | 4 | 8,300 |
10:49:30 | 2,075 | 15 | 0.72 | 10 | 20,750 |
10:49:00 | 2,075 | 15 | 0.72 | 10 | 20,750 |
10:48:10 | 2,075 | 15 | 0.72 | 8 | 16,600 |
10:47:20 | 2,080 | 10 | 0.48 | 300 | 624,000 |
10:46:50 | 2,080 | 10 | 0.48 | 200 | 416,000 |
10:44:30 | 2,080 | 10 | 0.48 | 100 | 208,000 |
10:36:50 | 2,080 | 10 | 0.48 | 10 | 20,800 |
10:35:10 | 2,075 | 15 | 0.72 | 8 | 16,600 |
10:34:10 | 2,075 | 15 | 0.72 | 1 | 2,075 |
10:32:50 | 2,075 | 15 | 0.72 | 2 | 4,150 |
10:32:00 | 2,075 | 15 | 0.72 | 9 | 18,675 |
10:31:10 | 2,080 | 10 | 0.48 | 10 | 20,800 |
10:29:50 | 2,080 | 10 | 0.48 | 8 | 16,640 |
10:27:40 | 2,070 | 20 | 0.96 | 248 | 513,360 |
10:25:30 | 2,075 | 15 | 0.72 | 1 | 2,075 |
10:25:00 | 2,080 | 10 | 0.48 | 1 | 2,080 |
10:23:50 | 2,070 | 20 | 0.96 | 650 | 1,345,500 |
10:23:20 | 2,070 | 20 | 0.96 | 169 | 349,830 |
10:19:40 | 2,070 | 20 | 0.96 | 900 | 1,863,000 |
10:16:40 | 2,065 | 25 | 1.2 | 9 | 18,585 |
10:15:40 | 2,065 | 25 | 1.2 | 1 | 2,065 |
10:12:40 | 2,055 | 35 | 1.67 | 495 | 1,017,225 |
10:12:20 | 2,065 | 25 | 1.2 | 3 | 6,195 |
10:11:40 | 2,065 | 25 | 1.2 | 2 | 4,135 |
10:11:20 | 2,080 | 10 | 0.48 | 505 | 1,050,400 |
10:11:00 | 2,080 | 10 | 0.48 | 101 | 210,080 |
10:10:30 | 2,080 | 10 | 0.48 | 100 | 208,000 |
10:09:30 | 2,080 | 10 | 0.48 | 1 | 2,080 |
10:09:00 | 2,080 | 10 | 0.48 | 1 | 2,080 |
10:08:00 | 2,075 | 15 | 0.72 | 11 | 22,825 |
10:07:20 | 2,070 | 20 | 0.96 | 2,141 | 4,431,410 |
10:06:30 | 2,065 | 25 | 1.2 | 435 | 897,915 |
10:06:10 | 2,060 | 30 | 1.44 | 697 | 1,435,820 |
10:04:40 | 2,060 | 30 | 1.44 | 50 | 103,000 |
10:03:40 | 2,060 | 30 | 1.44 | 219 | 451,140 |
10:03:30 | 2,060 | 30 | 1.44 | 12 | 24,720 |
10:03:00 | 2,060 | 30 | 1.44 | 2 | 4,120 |
10:02:30 | 2,060 | 30 | 1.44 | 10 | 20,600 |
10:01:30 | 2,050 | 40 | 1.91 | 23 | 47,150 |
09:59:30 | 2,050 | 40 | 1.91 | 50 | 102,500 |
09:58:40 | 2,060 | 30 | 1.44 | 1 | 2,060 |
09:58:00 | 2,060 | 30 | 1.44 | 1,660 | 3,417,100 |
09:55:00 | 2,055 | 35 | 1.67 | 179 | 367,845 |
09:53:40 | 2,050 | 40 | 1.91 | 3 | 6,150 |
09:53:00 | 2,050 | 40 | 1.91 | 26 | 53,300 |
09:52:30 | 2,055 | 35 | 1.67 | 1,562 | 3,209,910 |
09:51:50 | 2,055 | 35 | 1.67 | 500 | 1,027,500 |
09:48:50 | 2,055 | 35 | 1.67 | 1 | 2,055 |
09:47:50 | 2,050 | 40 | 1.91 | 5 | 10,250 |
09:46:10 | 2,050 | 40 | 1.91 | 82 | 168,100 |
09:45:40 | 2,050 | 40 | 1.91 | 233 | 477,650 |
09:45:10 | 2,050 | 40 | 1.91 | 1 | 2,050 |
09:44:40 | 2,045 | 45 | 2.15 | 590 | 1,206,550 |
09:44:10 | 2,045 | 45 | 2.15 | 13 | 26,590 |
09:43:20 | 2,045 | 45 | 2.15 | 797 | 1,629,865 |
09:42:40 | 2,060 | 30 | 1.44 | 200 | 411,710 |
09:42:10 | 2,045 | 45 | 2.15 | 204 | 417,180 |
09:41:50 | 2,045 | 45 | 2.15 | 1,006 | 2,057,270 |
09:41:20 | 2,050 | 40 | 1.91 | 6,335 | 13,001,785 |
09:40:30 | 2,060 | 30 | 1.44 | 1,333 | 2,745,980 |
09:40:00 | 2,065 | 25 | 1.2 | 1,596 | 3,295,740 |
09:39:20 | 2,070 | 20 | 0.96 | 2 | 4,140 |
09:38:50 | 2,070 | 20 | 0.96 | 1,102 | 2,281,140 |
09:37:40 | 2,070 | 20 | 0.96 | 1 | 2,070 |
09:37:10 | 2,070 | 20 | 0.96 | 1,100 | 2,277,000 |
09:33:30 | 2,070 | 20 | 0.96 | 981 | 2,030,670 |
09:33:10 | 2,070 | 20 | 0.96 | 2 | 4,140 |
09:31:40 | 2,070 | 20 | 0.96 | 9 | 18,630 |
09:31:20 | 2,070 | 20 | 0.96 | 10 | 20,700 |
09:30:10 | 2,070 | 20 | 0.96 | 304 | 627,780 |
09:29:50 | 2,070 | 20 | 0.96 | 1 | 2,070 |
09:29:20 | 2,070 | 20 | 0.96 | 698 | 1,444,860 |
09:28:00 | 2,070 | 20 | 0.96 | 153 | 316,715 |
09:25:10 | 2,075 | 15 | 0.72 | 1,033 | 2,143,475 |
09:23:50 | 2,080 | 10 | 0.48 | 48 | 99,840 |
09:20:40 | 2,080 | 10 | 0.48 | 20 | 41,600 |
09:20:00 | 2,075 | 15 | 0.72 | 1,000 | 2,076,075 |
09:19:20 | 2,080 | 10 | 0.48 | 253 | 526,240 |
09:17:50 | 2,085 | 5 | 0.24 | 1 | 2,085 |
09:17:20 | 2,090 | 0 | 0 | 10 | 20,900 |
09:16:40 | 2,085 | 5 | 0.24 | 1 | 2,085 |
09:13:30 | 2,085 | 5 | 0.24 | 25 | 52,125 |
09:11:30 | 2,090 | 0 | 0 | 426 | 890,340 |
09:09:50 | 2,090 | 0 | 0 | 63 | 131,670 |
09:09:00 | 2,090 | 0 | 0 | 39 | 81,510 |
09:08:30 | 2,090 | 0 | 0 | 2 | 4,180 |
09:08:10 | 2,090 | 0 | 0 | 37 | 77,330 |
09:06:20 | 2,100 | 10 | 0.48 | 1 | 2,100 |
09:04:50 | 2,080 | 10 | 0.48 | 64 | 133,120 |
09:02:40 | 2,080 | 10 | 0.48 | 778 | 1,629,100 |
09:02:00 | 2,095 | 5 | 0.24 | 12 | 25,170 |
09:01:40 | 2,090 | 0 | 0 | 1,640 | 3,425,680 |
09:00:40 | 2,070 | 20 | 0.96 | 282 | 583,120 |
09:00:30 | 2,060 | 30 | 1.44 | 2,223 | 4,568,885 |
하단의 표를 좌우로 스크롤 하세요