PRODUCTS
SI BUSINESS
MARKET
SUPPORT
KOLAS
ABOUT US
PR CENTER
CONTACT
stock price
2026-04-17 11:08:25 기준
시가
2,280고가
2,320저가
2,280거래량
118,747| 전일가 | 2,320 | 액면가 | 500 |
|---|---|---|---|
| 전일대비 |
|
상한가 | 3,000 |
| 거래대금 | 273,875,465 | 하안가 | 1,620 |
| 52주 최고 | 3,080 | PER | 30.13 |
| 52주 최저 | 2,000 | 상장주식수 | 37,810,846 |
market price
info
| 매도 상위 | 거래량 | 매수 상위 | 거래량 |
|---|---|---|---|
| 키움증권 | 38,067 | 삼성증권 | 35,910 |
| 신한증권 | 34,241 | 키움증권 | 29,407 |
| NH투자증권 | 11,398 | NH투자증권 | 11,148 |
| KB증권 | 8,602 | 신한증권 | 9,634 |
| 삼성증권 | 6,193 | 토스증권 | 6,111 |
info
| 날짜 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 2026-04-16 | 2,310 |
|
2,290 | 2,335 | 2,290 | 366,275 | 845,859,655 |
| 2026-04-15 | 2,280 |
|
2,340 | 2,375 | 2,215 | 1,045,047 | 2,394,646,422 |
| 2026-04-14 | 2,330 |
|
2,165 | 2,625 | 2,165 | 5,623,417 | 13,660,300,890 |
| 2026-04-13 | 2,155 |
|
2,145 | 2,170 | 2,130 | 125,673 | 269,941,423 |
| 2026-04-10 | 2,145 |
|
2,150 | 2,180 | 2,120 | 87,580 | 188,054,532 |
| 2026-04-09 | 2,150 |
|
2,180 | 2,180 | 2,085 | 78,698 | 167,150,745 |
| 2026-04-08 | 2,180 |
|
2,130 | 2,180 | 2,130 | 49,468 | 106,107,205 |
| 2026-04-07 | 2,115 |
|
2,130 | 2,150 | 2,080 | 76,519 | 160,419,045 |
| 2026-04-06 | 2,125 |
|
2,150 | 2,180 | 2,105 | 55,355 | 117,499,300 |
| 2026-04-03 | 2,150 |
|
2,135 | 2,160 | 2,105 | 63,854 | 136,523,645 |
info
| 체결시각 | 체결가 | 전일비 | 매도 | 매수 | 거래량 |
|---|---|---|---|---|---|
| 09:00:00 | 2,310 |
|
2,310 | 2,280 | 0 |
| 09:00:20 | 2,305 |
|
2,310 | 2,290 | 9,920 |
| 09:01:10 | 2,305 |
|
2,310 | 2,295 | 200 |
| 09:02:40 | 2,295 |
|
2,310 | 2,295 | 477 |
| 09:02:50 | 2,290 |
|
2,310 | 2,295 | 1,498 |
| 09:03:00 | 2,310 |
|
2,325 | 2,295 | 1,240 |
| 09:03:30 | 2,310 |
|
2,325 | 2,300 | 200 |
| 09:03:40 | 2,312 |
|
2,320 | 2,300 | 1 |
| 09:04:00 | 2,320 |
|
2,320 | 2,300 | 6 |
| 09:04:10 | 2,320 |
|
2,310 | 2,300 | 58 |
| 09:05:30 | 2,310 |
|
2,310 | 2,300 | 1 |
| 09:05:40 | 2,310 |
|
2,310 | 2,300 | 20 |
| 09:06:00 | 2,310 |
|
2,310 | 2,300 | 100 |
| 09:06:20 | 2,300 |
|
2,305 | 2,300 | 400 |
| 09:06:30 | 2,295 |
|
2,305 | 2,295 | 320 |
| 09:07:00 | 2,305 |
|
2,305 | 2,295 | 101 |
| 09:07:10 | 2,305 |
|
2,305 | 2,295 | 5 |
| 09:07:20 | 2,305 |
|
2,305 | 2,300 | 434 |
| 09:08:10 | 2,305 |
|
2,305 | 2,300 | 5 |
| 09:08:40 | 2,305 |
|
2,305 | 2,300 | 21 |
| 09:09:00 | 2,305 |
|
2,310 | 2,300 | 144 |
| 09:09:10 | 2,310 |
|
2,310 | 2,300 | 2 |
| 09:11:40 | 2,310 |
|
2,310 | 2,300 | 813 |
| 09:12:20 | 2,300 |
|
2,310 | 2,300 | 380 |
| 09:12:50 | 2,300 |
|
2,305 | 2,300 | 1,319 |
| 09:13:00 | 2,305 |
|
2,305 | 2,300 | 8 |
| 09:14:30 | 2,305 |
|
2,305 | 2,300 | 50 |
| 09:14:40 | 2,305 |
|
2,305 | 2,300 | 5,472 |
| 09:15:00 | 2,305 |
|
2,305 | 2,300 | 350 |
| 09:15:10 | 2,305 |
|
2,305 | 2,300 | 2,482 |
| 09:15:30 | 2,305 |
|
2,310 | 2,305 | 423 |
| 09:15:40 | 2,310 |
|
2,310 | 2,305 | 1,934 |
| 09:15:50 | 2,305 |
|
2,310 | 2,305 | 30 |
| 09:16:10 | 2,320 |
|
2,320 | 2,315 | 8,008 |
| 09:17:10 | 2,320 |
|
2,320 | 2,315 | 5 |
| 09:19:00 | 2,300 |
|
2,315 | 2,305 | 760 |
| 09:19:30 | 2,305 |
|
2,315 | 2,305 | 3,006 |
| 09:20:00 | 2,320 |
|
2,315 | 2,305 | 10 |
| 09:20:40 | 2,300 |
|
2,310 | 2,300 | 214 |
| 09:22:20 | 2,300 |
|
2,310 | 2,300 | 198 |
| 09:22:40 | 2,300 |
|
2,310 | 2,300 | 1,000 |
| 09:23:30 | 2,300 |
|
2,310 | 2,300 | 50 |
| 09:24:00 | 2,310 |
|
2,315 | 2,300 | 5 |
| 09:24:10 | 2,315 |
|
2,315 | 2,300 | 13 |
| 09:24:30 | 2,315 |
|
2,315 | 2,305 | 7 |
| 09:26:00 | 2,305 |
|
2,305 | 2,300 | 300 |
| 09:27:20 | 2,305 |
|
2,305 | 2,300 | 4 |
| 09:27:40 | 2,305 |
|
2,305 | 2,300 | 1 |
| 09:29:00 | 2,305 |
|
2,310 | 2,305 | 30 |
| 09:30:20 | 2,310 |
|
2,310 | 2,305 | 2 |
| 09:30:30 | 2,310 |
|
2,310 | 2,305 | 4 |
| 09:31:20 | 2,310 |
|
2,310 | 2,305 | 8 |
| 09:32:10 | 2,310 |
|
2,310 | 2,305 | 4 |
| 09:32:50 | 2,310 |
|
2,310 | 2,305 | 50 |
| 09:33:20 | 2,305 |
|
2,305 | 2,300 | 490 |
| 09:34:10 | 2,305 |
|
2,305 | 2,300 | 1 |
| 09:34:20 | 2,305 |
|
2,305 | 2,300 | 42 |
| 09:34:30 | 2,305 |
|
2,305 | 2,300 | 2 |
| 09:34:40 | 2,305 |
|
2,305 | 2,300 | 5 |
| 09:34:50 | 2,305 |
|
2,305 | 2,300 | 43 |
| 09:35:20 | 2,305 |
|
2,305 | 2,300 | 10 |
| 09:35:40 | 2,300 |
|
2,305 | 2,300 | 2,853 |
| 09:36:40 | 2,300 |
|
2,305 | 2,300 | 147 |
| 09:36:50 | 2,305 |
|
2,305 | 2,300 | 1 |
| 09:37:50 | 2,300 |
|
2,305 | 2,300 | 500 |
| 09:38:30 | 2,300 |
|
2,305 | 2,300 | 18 |
| 09:39:50 | 2,305 |
|
2,305 | 2,300 | 1 |
| 09:40:20 | 2,305 |
|
2,310 | 2,305 | 374 |
| 09:40:40 | 2,310 |
|
2,310 | 2,305 | 10 |
| 09:41:00 | 2,310 |
|
2,310 | 2,305 | 1 |
| 09:42:10 | 2,310 |
|
2,310 | 2,305 | 200 |
| 09:42:20 | 2,310 |
|
2,315 | 2,305 | 43 |
| 09:42:30 | 2,315 |
|
2,315 | 2,310 | 45 |
| 09:42:40 | 2,310 |
|
2,315 | 2,310 | 47 |
| 09:42:50 | 2,315 |
|
2,315 | 2,305 | 26 |
| 09:43:10 | 2,315 |
|
2,315 | 2,305 | 10 |
| 09:43:30 | 2,315 |
|
2,315 | 2,305 | 10 |
| 09:43:40 | 2,315 |
|
2,315 | 2,305 | 1 |
| 09:43:50 | 2,315 |
|
2,315 | 2,305 | 1 |
| 09:44:00 | 2,315 |
|
2,310 | 2,305 | 1 |
| 09:44:10 | 2,310 |
|
2,310 | 2,305 | 100 |
| 09:44:20 | 2,310 |
|
2,315 | 2,310 | 218 |
| 09:44:50 | 2,310 |
|
2,315 | 2,310 | 15 |
| 09:45:10 | 2,310 |
|
2,310 | 2,305 | 39 |
| 09:45:40 | 2,310 |
|
2,310 | 2,305 | 1 |
| 09:46:20 | 2,310 |
|
2,310 | 2,305 | 86 |
| 09:46:40 | 2,310 |
|
2,310 | 2,305 | 200 |
| 09:46:50 | 2,310 |
|
2,310 | 2,305 | 2 |
| 09:47:10 | 2,310 |
|
2,310 | 2,305 | 100 |
| 09:47:30 | 2,310 |
|
2,310 | 2,305 | 100 |
| 09:47:50 | 2,305 |
|
2,305 | 2,300 | 237 |
| 09:49:30 | 2,305 |
|
2,305 | 2,300 | 1 |
| 09:49:40 | 2,305 |
|
2,305 | 2,300 | 5 |
| 09:49:50 | 2,300 |
|
2,300 | 2,295 | 784 |
| 09:50:00 | 2,295 |
|
2,305 | 2,295 | 1,245 |
| 09:50:10 | 2,295 |
|
2,300 | 2,295 | 354 |
| 09:50:30 | 2,300 |
|
2,300 | 2,295 | 8 |
| 09:51:20 | 2,295 |
|
2,300 | 2,295 | 5 |
| 09:53:00 | 2,310 |
|
2,315 | 2,310 | 500 |
| 09:54:00 | 2,310 |
|
2,310 | 2,300 | 56 |
| 09:54:20 | 2,310 |
|
2,310 | 2,305 | 10 |
| 09:54:30 | 2,305 |
|
2,305 | 2,300 | 44 |
| 09:54:50 | 2,300 |
|
2,305 | 2,300 | 110 |
| 09:56:20 | 2,300 |
|
2,305 | 2,300 | 11 |
| 09:57:00 | 2,295 |
|
2,305 | 2,300 | 1,000 |
| 09:57:20 | 2,300 |
|
2,305 | 2,300 | 4 |
| 09:57:30 | 2,300 |
|
2,300 | 2,295 | 196 |
| 09:58:20 | 2,300 |
|
2,300 | 2,295 | 1 |
| 09:58:40 | 2,300 |
|
2,300 | 2,295 | 17 |
| 09:59:00 | 2,300 |
|
2,300 | 2,295 | 1 |
| 09:59:10 | 2,300 |
|
2,305 | 2,300 | 1,325 |
| 09:59:50 | 2,305 |
|
2,305 | 2,300 | 9 |
| 10:00:00 | 2,305 |
|
2,305 | 2,300 | 3 |
| 10:00:20 | 2,305 |
|
2,305 | 2,300 | 4 |
| 10:00:30 | 2,305 |
|
2,305 | 2,300 | 1 |
| 10:00:40 | 2,305 |
|
2,310 | 2,305 | 627 |
| 10:00:50 | 2,310 |
|
2,310 | 2,305 | 1 |
| 10:01:10 | 2,305 |
|
2,310 | 2,300 | 374 |
| 10:01:30 | 2,310 |
|
2,310 | 2,300 | 13 |
| 10:01:40 | 2,310 |
|
2,310 | 2,300 | 7 |
| 10:01:50 | 2,310 |
|
2,310 | 2,300 | 1 |
| 10:02:00 | 2,310 |
|
2,310 | 2,300 | 4 |
| 10:02:10 | 2,310 |
|
2,310 | 2,300 | 61 |
| 10:04:20 | 2,310 |
|
2,310 | 2,305 | 1 |
| 10:04:40 | 2,305 |
|
2,310 | 2,300 | 150 |
| 10:05:20 | 2,310 |
|
2,310 | 2,305 | 2,000 |
| 10:05:40 | 2,305 |
|
2,305 | 2,300 | 9 |
| 10:06:20 | 2,305 |
|
2,305 | 2,300 | 5 |
| 10:06:40 | 2,305 |
|
2,305 | 2,300 | 1 |
| 10:07:00 | 2,305 |
|
2,305 | 2,300 | 1 |
| 10:07:10 | 2,305 |
|
2,305 | 2,300 | 1 |
| 10:07:30 | 2,305 |
|
2,305 | 2,300 | 2 |
| 10:07:40 | 2,305 |
|
2,305 | 2,300 | 2 |
| 10:08:40 | 2,305 |
|
2,305 | 2,300 | 1 |
| 10:09:30 | 2,305 |
|
2,305 | 2,300 | 5 |
| 10:09:50 | 2,305 |
|
2,305 | 2,300 | 220 |
| 10:10:30 | 2,305 |
|
2,305 | 2,300 | 10 |
| 10:10:50 | 2,315 |
|
2,315 | 2,305 | 25,384 |
| 10:12:50 | 2,305 |
|
2,315 | 2,305 | 170 |
| 10:13:20 | 2,315 |
|
2,315 | 2,305 | 1 |
| 10:15:00 | 2,305 |
|
2,315 | 2,305 | 3 |
| 10:16:40 | 2,315 |
|
2,315 | 2,305 | 10,000 |
| 10:16:50 | 2,315 |
|
2,315 | 2,305 | 2 |
| 10:17:00 | 2,305 |
|
2,315 | 2,305 | 1 |
| 10:17:40 | 2,315 |
|
2,310 | 2,305 | 101 |
| 10:20:40 | 2,310 |
|
2,310 | 2,305 | 500 |
| 10:21:20 | 2,310 |
|
2,310 | 2,305 | 22 |
| 10:21:40 | 2,310 |
|
2,310 | 2,305 | 22 |
| 10:22:40 | 2,310 |
|
2,310 | 2,305 | 500 |
| 10:24:20 | 2,307 |
|
2,310 | 2,305 | 25 |
| 10:25:00 | 2,305 |
|
2,310 | 2,305 | 1,000 |
| 10:25:10 | 2,305 |
|
2,310 | 2,305 | 19 |
| 10:26:00 | 2,307 |
|
2,310 | 2,305 | 5 |
| 10:26:10 | 2,310 |
|
2,310 | 2,305 | 2 |
| 10:26:40 | 2,305 |
|
2,310 | 2,305 | 198 |
| 10:28:50 | 2,310 |
|
2,310 | 2,305 | 6 |
| 10:29:10 | 2,305 |
|
2,310 | 2,305 | 7 |
| 10:29:50 | 2,310 |
|
2,310 | 2,305 | 1 |
| 10:30:20 | 2,305 |
|
2,310 | 2,305 | 78 |
| 10:31:00 | 2,310 |
|
2,310 | 2,305 | 1 |
| 10:31:10 | 2,305 |
|
2,310 | 2,305 | 20 |
| 10:31:20 | 2,305 |
|
2,310 | 2,305 | 20 |
| 10:31:40 | 2,305 |
|
2,310 | 2,305 | 96 |
| 10:32:40 | 2,305 |
|
2,305 | 2,300 | 181 |
| 10:33:40 | 2,305 |
|
2,305 | 2,300 | 5 |
| 10:34:00 | 2,290 |
|
2,300 | 2,295 | 5,424 |
| 10:34:30 | 2,290 |
|
2,300 | 2,290 | 128 |
| 10:34:40 | 2,300 |
|
2,300 | 2,290 | 1,865 |
| 10:35:00 | 2,300 |
|
2,300 | 2,295 | 40 |
| 10:36:20 | 2,300 |
|
2,305 | 2,300 | 50 |
| 10:36:50 | 2,300 |
|
2,305 | 2,300 | 200 |
| 10:38:10 | 2,305 |
|
2,310 | 2,300 | 1,000 |
| 10:39:10 | 2,310 |
|
2,310 | 2,300 | 1,318 |
| 10:39:40 | 2,310 |
|
2,310 | 2,300 | 1 |
| 10:39:50 | 2,310 |
|
2,310 | 2,305 | 3 |
| 10:40:10 | 2,310 |
|
2,315 | 2,310 | 229 |
| 10:41:00 | 2,315 |
|
2,315 | 2,310 | 16 |
| 10:42:50 | 2,315 |
|
2,315 | 2,310 | 38 |
| 10:44:30 | 2,315 |
|
2,315 | 2,310 | 310 |
| 10:44:50 | 2,315 |
|
2,315 | 2,310 | 100 |
| 10:45:30 | 2,315 |
|
2,315 | 2,310 | 1 |
| 10:47:00 | 2,315 |
|
2,315 | 2,310 | 1 |
| 10:47:20 | 2,315 |
|
2,315 | 2,310 | 85 |
| 10:47:30 | 2,315 |
|
2,315 | 2,310 | 5 |
| 10:47:40 | 2,315 |
|
2,315 | 2,310 | 10 |
| 10:48:10 | 2,315 |
|
2,315 | 2,310 | 2 |
| 10:48:20 | 2,315 |
|
2,315 | 2,310 | 7 |
| 10:48:40 | 2,315 |
|
2,320 | 2,315 | 50 |
| 10:50:20 | 2,315 |
|
2,320 | 2,315 | 949 |
| 10:50:40 | 2,315 |
|
2,315 | 2,310 | 3,247 |
| 10:53:10 | 2,315 |
|
2,315 | 2,310 | 50 |
| 10:53:20 | 2,315 |
|
2,315 | 2,310 | 20 |
| 10:54:20 | 2,315 |
|
2,315 | 2,310 | 4 |
| 10:56:00 | 2,315 |
|
2,315 | 2,310 | 1 |
| 10:58:10 | 2,315 |
|
2,315 | 2,310 | 8 |
| 10:58:20 | 2,315 |
|
2,315 | 2,310 | 33 |
| 10:59:00 | 2,315 |
|
2,315 | 2,310 | 1 |
| 11:00:20 | 2,315 |
|
2,315 | 2,310 | 22 |
| 11:00:30 | 2,310 |
|
2,315 | 2,310 | 72 |
| 11:00:40 | 2,315 |
|
2,315 | 2,310 | 20 |
| 11:02:00 | 2,315 |
|
2,315 | 2,310 | 1,000 |
| 11:02:10 | 2,315 |
|
2,315 | 2,310 | 50 |
| 11:02:50 | 2,315 |
|
2,315 | 2,310 | 100 |
| 11:03:10 | 2,310 |
|
2,310 | 2,305 | 2,039 |
| 11:03:20 | 2,310 |
|
2,315 | 2,310 | 1,974 |
| 11:03:40 | 2,315 |
|
2,315 | 2,310 | 1,608 |
| 11:04:30 | 2,315 |
|
2,315 | 2,310 | 5 |
| 11:06:10 | 2,310 |
|
2,315 | 2,310 | 7 |
| 11:06:40 | 2,315 |
|
2,315 | 2,310 | 4 |
| 11:06:50 | 2,315 |
|
2,320 | 2,310 | 982 |
| 11:08:00 | 2,320 |
|
2,320 | 2,310 | 5 |
| 11:08:30 | 2,320 |
|
2,320 | 2,310 | 30 |