PRODUCTS
SI BUSINESS
MARKET
SUPPORT
KOLAS
ABOUT US
PR CENTER
CONTACT
stock price
2025-07-30 21:09:34 기준
시가
2,360고가
2,395저가
2,345거래량
48,550전일가 | 2,385 | 액면가 | 500 |
---|---|---|---|
전일대비 |
|
상한가 | 3,090 |
거래대금 | 115,130,618 | 하안가 | 1,670 |
52주 최고 | 3,080 | PER | 30.97 |
52주 최저 | 1,760 | 상장주식수 | 33,004,976 |
market price
info
매도 상위 | 거래량 | 매수 상위 | 거래량 |
---|---|---|---|
NH투자증권 | 17,933 | 키움증권 | 17,959 |
키움증권 | 12,052 | JP모간 | 9,777 |
한국증권 | 3,876 | NH투자증권 | 4,004 |
삼성증권 | 3,219 | 미래에셋대우 | 3,856 |
한화투자 | 2,107 | 신한투자 | 3,161 |
info
날짜 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
2025-07-30 | 2,385 |
|
2,360 | 2,395 | 2,345 | 48,550 | 115,130,618 |
2025-07-29 | 2,380 |
|
2,395 | 2,425 | 2,360 | 26,176 | 62,250,100 |
2025-07-28 | 2,395 |
|
2,375 | 2,430 | 2,350 | 33,066 | 78,566,390 |
2025-07-25 | 2,380 |
|
2,395 | 2,435 | 2,370 | 54,477 | 130,120,830 |
2025-07-24 | 2,395 |
|
2,440 | 2,450 | 2,365 | 68,174 | 162,644,200 |
2025-07-23 | 2,425 |
|
2,400 | 2,425 | 2,365 | 93,309 | 223,881,990 |
2025-07-22 | 2,400 |
|
2,425 | 2,450 | 2,385 | 119,448 | 287,634,505 |
2025-07-21 | 2,450 |
|
2,450 | 2,480 | 2,425 | 69,125 | 168,735,267 |
2025-07-18 | 2,470 |
|
2,445 | 2,470 | 2,415 | 111,907 | 272,293,176 |
2025-07-17 | 2,460 |
|
2,505 | 2,535 | 2,450 | 65,685 | 161,900,750 |
info
체결시각 | 체결가 | 전일비 | 매도 | 매수 | 거래량 |
---|---|---|---|---|---|
09:00:00 | 2,380 |
|
2,385 | 2,360 | 0 |
09:00:30 | 2,360 |
|
2,380 | 2,360 | 441 |
09:00:50 | 2,380 |
|
2,380 | 2,365 | 20 |
09:01:40 | 2,380 |
|
2,380 | 2,365 | 77 |
09:04:30 | 2,385 |
|
2,390 | 2,380 | 5 |
09:04:40 | 2,390 |
|
2,395 | 2,380 | 1 |
09:07:20 | 2,395 |
|
2,395 | 2,375 | 2,309 |
09:07:50 | 2,395 |
|
2,395 | 2,380 | 10 |
09:11:50 | 2,380 |
|
2,395 | 2,380 | 3 |
09:13:20 | 2,380 |
|
2,395 | 2,380 | 2 |
09:13:30 | 2,380 |
|
2,395 | 2,375 | 10 |
09:13:50 | 2,395 |
|
2,385 | 2,375 | 1 |
09:16:50 | 2,380 |
|
2,385 | 2,375 | 1 |
09:17:10 | 2,380 |
|
2,385 | 2,375 | 1 |
09:18:10 | 2,380 |
|
2,385 | 2,375 | 1 |
09:18:40 | 2,380 |
|
2,385 | 2,375 | 1 |
09:20:30 | 2,380 |
|
2,385 | 2,375 | 10 |
09:24:10 | 2,380 |
|
2,385 | 2,375 | 57 |
09:26:00 | 2,380 |
|
2,385 | 2,375 | 2 |
09:26:10 | 2,380 |
|
2,385 | 2,375 | 2 |
09:26:20 | 2,380 |
|
2,380 | 2,375 | 2 |
09:28:40 | 2,377 |
|
2,380 | 2,375 | 114 |
09:28:50 | 2,375 |
|
2,380 | 2,370 | 266 |
09:29:00 | 2,375 |
|
2,380 | 2,370 | 10 |
09:29:40 | 2,375 |
|
2,380 | 2,370 | 1 |
09:30:00 | 2,370 |
|
2,380 | 2,365 | 1,050 |
09:31:20 | 2,390 |
|
2,390 | 2,375 | 2,000 |
09:32:20 | 2,390 |
|
2,390 | 2,375 | 10 |
09:37:10 | 2,390 |
|
2,380 | 2,375 | 100 |
09:40:10 | 2,375 |
|
2,380 | 2,375 | 84 |
09:43:50 | 2,380 |
|
2,385 | 2,375 | 60 |
09:44:40 | 2,380 |
|
2,380 | 2,375 | 10 |
09:46:10 | 2,380 |
|
2,380 | 2,375 | 100 |
09:47:50 | 2,375 |
|
2,380 | 2,375 | 30 |
09:48:20 | 2,380 |
|
2,380 | 2,375 | 5 |
09:48:30 | 2,380 |
|
2,380 | 2,375 | 2 |
09:48:50 | 2,380 |
|
2,380 | 2,375 | 10 |
09:49:10 | 2,380 |
|
2,380 | 2,375 | 5 |
09:49:30 | 2,370 |
|
2,385 | 2,370 | 718 |
09:49:40 | 2,385 |
|
2,385 | 2,370 | 1 |
09:49:50 | 2,385 |
|
2,385 | 2,370 | 8 |
09:50:30 | 2,370 |
|
2,385 | 2,370 | 340 |
09:50:40 | 2,385 |
|
2,385 | 2,370 | 11 |
09:50:50 | 2,385 |
|
2,385 | 2,370 | 1 |
09:51:00 | 2,390 |
|
2,390 | 2,370 | 17,957 |
09:51:30 | 2,390 |
|
2,385 | 2,375 | 1 |
09:56:00 | 2,375 |
|
2,380 | 2,375 | 100 |
09:56:20 | 2,375 |
|
2,385 | 2,375 | 53 |
09:57:00 | 2,385 |
|
2,380 | 2,375 | 1 |
09:58:40 | 2,380 |
|
2,380 | 2,375 | 5 |
09:59:00 | 2,380 |
|
2,385 | 2,375 | 2 |
09:59:50 | 2,385 |
|
2,385 | 2,375 | 20 |
10:00:30 | 2,385 |
|
2,380 | 2,375 | 20 |
10:01:40 | 2,385 |
|
2,385 | 2,375 | 7 |
10:03:00 | 2,385 |
|
2,385 | 2,375 | 1 |
10:06:00 | 2,385 |
|
2,385 | 2,375 | 1 |
10:06:20 | 2,385 |
|
2,385 | 2,375 | 10 |
10:07:20 | 2,390 |
|
2,390 | 2,375 | 884 |
10:08:30 | 2,390 |
|
2,390 | 2,375 | 5 |
10:10:00 | 2,390 |
|
2,390 | 2,375 | 100 |
10:10:10 | 2,390 |
|
2,390 | 2,375 | 10 |
10:11:30 | 2,390 |
|
2,390 | 2,380 | 3 |
10:12:40 | 2,380 |
|
2,390 | 2,375 | 300 |
10:12:50 | 2,390 |
|
2,390 | 2,385 | 2 |
10:14:40 | 2,390 |
|
2,390 | 2,385 | 1 |
10:15:00 | 2,390 |
|
2,390 | 2,385 | 1 |
10:15:20 | 2,390 |
|
2,390 | 2,385 | 4 |
10:22:00 | 2,385 |
|
2,390 | 2,380 | 103 |
10:22:10 | 2,390 |
|
2,390 | 2,380 | 120 |
10:24:50 | 2,375 |
|
2,390 | 2,380 | 300 |
10:34:00 | 2,380 |
|
2,390 | 2,380 | 216 |
10:34:10 | 2,390 |
|
2,395 | 2,385 | 2,039 |
10:34:40 | 2,395 |
|
2,395 | 2,380 | 1,091 |
10:34:50 | 2,395 |
|
2,395 | 2,390 | 1 |
10:38:00 | 2,395 |
|
2,395 | 2,390 | 2 |
10:38:30 | 2,390 |
|
2,395 | 2,390 | 1 |
10:39:50 | 2,390 |
|
2,390 | 2,385 | 11 |
10:45:30 | 2,390 |
|
2,395 | 2,390 | 65 |
10:48:00 | 2,390 |
|
2,395 | 2,390 | 1 |
10:51:00 | 2,375 |
|
2,395 | 2,385 | 2,000 |
10:53:00 | 2,380 |
|
2,390 | 2,380 | 200 |
10:54:40 | 2,390 |
|
2,390 | 2,380 | 137 |
10:57:40 | 2,390 |
|
2,390 | 2,380 | 3 |
10:58:00 | 2,390 |
|
2,390 | 2,380 | 1 |
10:59:30 | 2,390 |
|
2,390 | 2,380 | 1 |
11:02:50 | 2,390 |
|
2,390 | 2,380 | 49 |
11:12:20 | 2,390 |
|
2,385 | 2,380 | 328 |
11:15:40 | 2,390 |
|
2,390 | 2,385 | 2,252 |
11:25:00 | 2,390 |
|
2,390 | 2,385 | 20 |
11:25:20 | 2,385 |
|
2,390 | 2,385 | 1 |
11:26:10 | 2,385 |
|
2,390 | 2,385 | 56 |
11:28:00 | 2,390 |
|
2,390 | 2,385 | 23 |
11:28:50 | 2,390 |
|
2,390 | 2,385 | 100 |
11:29:00 | 2,395 |
|
2,395 | 2,385 | 1,467 |
11:34:10 | 2,395 |
|
2,395 | 2,385 | 50 |
11:35:30 | 2,385 |
|
2,395 | 2,385 | 1 |
11:36:50 | 2,395 |
|
2,395 | 2,385 | 1 |
11:37:20 | 2,395 |
|
2,395 | 2,385 | 1,112 |
11:37:50 | 2,385 |
|
2,395 | 2,385 | 11 |
11:38:10 | 2,395 |
|
2,395 | 2,390 | 1 |
11:46:30 | 2,395 |
|
2,395 | 2,390 | 10 |
11:51:00 | 2,395 |
|
2,390 | 2,385 | 31 |
11:52:40 | 2,390 |
|
2,390 | 2,385 | 10 |
11:59:20 | 2,390 |
|
2,390 | 2,385 | 350 |
12:04:20 | 2,385 |
|
2,390 | 2,385 | 1 |
12:05:30 | 2,390 |
|
2,390 | 2,385 | 1 |
12:12:10 | 2,390 |
|
2,390 | 2,385 | 10 |
12:12:20 | 2,385 |
|
2,390 | 2,380 | 296 |
12:16:30 | 2,380 |
|
2,390 | 2,380 | 1 |
12:17:00 | 2,390 |
|
2,390 | 2,380 | 1 |
12:17:30 | 2,390 |
|
2,390 | 2,380 | 7 |
12:30:20 | 2,390 |
|
2,390 | 2,380 | 100 |
12:31:30 | 2,390 |
|
2,390 | 2,385 | 25 |
12:40:30 | 2,390 |
|
2,390 | 2,385 | 5 |
12:45:40 | 2,385 |
|
2,385 | 2,380 | 1 |
12:47:30 | 2,380 |
|
2,385 | 2,380 | 15 |
12:47:40 | 2,380 |
|
2,390 | 2,380 | 39 |
12:47:50 | 2,375 |
|
2,385 | 2,380 | 3,000 |
12:52:50 | 2,385 |
|
2,385 | 2,380 | 1 |
12:54:10 | 2,385 |
|
2,385 | 2,380 | 25 |
12:55:30 | 2,385 |
|
2,385 | 2,380 | 50 |
13:00:30 | 2,385 |
|
2,385 | 2,380 | 100 |
13:06:20 | 2,385 |
|
2,385 | 2,380 | 1 |
13:07:20 | 2,385 |
|
2,385 | 2,380 | 3 |
13:20:10 | 2,380 |
|
2,385 | 2,380 | 231 |
13:25:00 | 2,380 |
|
2,380 | 2,375 | 161 |
13:29:30 | 2,375 |
|
2,380 | 2,375 | 679 |
13:30:30 | 2,365 |
|
2,380 | 2,375 | 1,670 |
13:32:20 | 2,375 |
|
2,380 | 2,375 | 3 |
13:34:50 | 2,375 |
|
2,380 | 2,375 | 10 |
13:47:20 | 2,380 |
|
2,385 | 2,380 | 46 |
13:48:10 | 2,380 |
|
2,380 | 2,375 | 54 |
13:52:30 | 2,380 |
|
2,385 | 2,380 | 20 |
13:53:50 | 2,380 |
|
2,385 | 2,375 | 80 |
13:58:30 | 2,375 |
|
2,385 | 2,375 | 1 |
14:06:10 | 2,385 |
|
2,385 | 2,380 | 1 |
14:16:50 | 2,380 |
|
2,380 | 2,375 | 10 |
14:17:00 | 2,375 |
|
2,380 | 2,375 | 111 |
14:18:00 | 2,380 |
|
2,385 | 2,380 | 39 |
14:18:30 | 2,375 |
|
2,380 | 2,370 | 2 |
14:19:00 | 2,385 |
|
2,380 | 2,375 | 10 |
14:22:00 | 2,375 |
|
2,380 | 2,375 | 172 |
14:22:20 | 2,375 |
|
2,375 | 2,370 | 1 |
14:23:00 | 2,375 |
|
2,375 | 2,370 | 15 |
14:25:10 | 2,375 |
|
2,380 | 2,375 | 34 |
14:27:20 | 2,380 |
|
2,380 | 2,375 | 1 |
14:32:50 | 2,380 |
|
2,380 | 2,375 | 1 |
14:45:30 | 2,375 |
|
2,380 | 2,370 | 15 |
14:46:40 | 2,380 |
|
2,380 | 2,370 | 1 |
14:50:50 | 2,380 |
|
2,385 | 2,370 | 200 |
14:51:50 | 2,385 |
|
2,380 | 2,375 | 70 |
14:59:50 | 2,380 |
|
2,385 | 2,380 | 92 |
15:00:10 | 2,380 |
|
2,385 | 2,370 | 109 |
15:01:00 | 2,385 |
|
2,385 | 2,370 | 1 |
15:02:30 | 2,385 |
|
2,385 | 2,380 | 61 |
15:08:50 | 2,380 |
|
2,380 | 2,370 | 10 |
15:10:30 | 2,370 |
|
2,375 | 2,370 | 133 |
15:14:10 | 2,375 |
|
2,375 | 2,370 | 1 |
15:15:00 | 2,370 |
|
2,375 | 2,370 | 91 |
15:15:10 | 2,375 |
|
2,375 | 2,370 | 1 |
15:16:20 | 2,370 |
|
2,375 | 2,370 | 209 |
15:16:40 | 2,370 |
|
2,375 | 2,370 | 3 |
15:18:40 | 2,375 |
|
2,375 | 2,370 | 5 |
15:19:50 | 2,370 |
|
2,375 | 2,370 | 11 |
15:20:00 | 2,370 |
|
2,385 | 2,370 | 171 |
15:30:00 | 2,385 |
|
2,385 | 2,370 | 191 |