주가정보

현재가	15,400	시가	14,550
전일대비	850	고가	16,380
등락률(%)	5.84	저가	14,310
거래량(주)	174,931	상한가	18,910
거래대금(원)	2,759,834,175	하한가	10,190
전일거래량(주)	65,311	기준가	14,550
시가총액(원)	228,482,854,600

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
26/09/07	14,550	-170	65,311	951,234,615	14,700	14,800	215,871,787,950
26/09/04	14,720	400	39,763	579,287,595	14,380	14,780	218,394,001,280
26/09/03	14,320	-470	53,765	780,563,990	14,950	15,230	212,459,381,680
26/09/02	14,790	-510	51,984	787,260,970	14,950	15,490	219,432,559,710
26/09/01	15,300	-780	61,026	936,065,640	15,800	16,070	226,999,199,700
26/08/31	16,080	610	57,940	881,889,995	15,300	16,080	238,571,707,920
26/08/28	15,470	-280	52,886	816,744,360	15,600	15,960	229,521,413,030
26/08/27	15,750	-10	77,757	1,209,478,400	15,760	15,890	233,675,646,750
26/08/26	15,760	460	89,754	1,398,831,425	15,380	16,060	233,824,012,240
26/08/25	15,300	270	93,941	1,369,758,805	15,030	15,590	226,999,199,700
26/08/24	15,030	-130	68,548	1,038,800,710	15,200	15,470	222,993,331,470
26/08/21	15,160	-2,100	165,017	2,532,906,635	16,750	16,760	224,922,082,840
26/08/20	17,260	370	113,401	1,941,996,545	17,640	18,350	256,078,835,740
26/08/19	16,890	-410	43,557	741,783,100	16,900	17,730	250,589,312,610
26/08/18	17,300	-1,730	107,818	1,934,414,480	19,030	19,060	256,672,297,700
26/08/14	19,030	190	69,888	1,314,844,050	18,910	19,500	282,339,527,470
26/08/13	18,840	-270	98,605	1,875,475,540	19,010	19,740	279,520,583,160
26/08/12	19,110	-160	65,833	1,243,404,555	19,710	19,710	283,526,451,390
26/08/11	19,270	20	67,780	1,292,034,150	19,030	19,580	285,900,299,230
26/08/10	19,250	930	95,154	1,816,574,185	18,370	19,600	285,603,568,250
26/08/07	18,320	-780	65,328	1,183,908,915	19,010	19,010	271,805,577,680
26/08/06	19,100	850	72,929	1,357,942,040	18,770	19,410	283,378,085,900
26/08/05	18,250	920	54,076	964,364,190	17,600	18,260	270,767,019,250
26/08/04	17,330	1,170	69,502	1,203,947,240	16,200	17,810	257,117,394,170
26/08/03	16,160	850	49,746	801,287,925	15,300	16,880	239,758,631,840
26/07/31	15,310	1,510	80,606	1,199,522,690	14,180	15,400	227,147,565,190
26/07/30	13,800	-270	52,183	734,770,960	13,520	14,700	204,744,376,200
26/07/29	14,070	-1,910	126,687	1,830,751,325	16,000	16,500	208,750,244,430
26/07/28	15,980	-1,680	75,870	1,236,838,995	17,400	17,780	237,088,053,020
26/07/27	17,660	560	68,518	1,177,063,430	17,310	18,000	262,013,455,340
26/07/24	17,100	-790	59,048	1,029,053,795	17,380	18,300	253,704,987,900
26/07/23	17,890	1,590	78,977	1,366,337,440	16,300	17,890	265,425,861,610
26/07/22	16,300	-220	78,481	1,299,716,040	16,880	17,010	241,835,748,700
26/07/21	16,520	-580	89,458	1,458,751,365	17,100	17,290	245,099,789,480
26/07/20	17,100	-2,070	74,672	1,315,336,280	18,640	18,910	253,704,987,900
26/07/16	19,170	-490	59,895	1,131,801,415	19,080	19,650	284,416,644,330
26/07/15	19,660	940	68,780	1,349,385,885	18,920	20,150	291,686,553,340
26/07/14	18,720	-1,180	120,677	2,239,707,060	19,710	20,050	277,740,197,280
26/07/13	19,900	-1,600	73,212	1,548,620,645	21,500	22,350	295,247,325,100
26/07/10	21,500	1,200	75,173	1,598,010,265	20,250	22,150	318,985,803,500
26/07/09	20,300	-200	82,430	1,713,500,575	20,050	22,100	301,181,944,700
26/07/08	20,500	-1,250	142,838	2,878,669,375	21,450	21,450	304,149,254,500
26/07/07	21,750	850	80,203	1,729,146,550	20,850	22,150	322,694,940,750
26/07/06	20,900	-1,100	66,563	1,402,994,000	22,350	22,350	310,083,874,100
26/07/03	22,000	50	59,494	1,267,434,450	22,150	22,600	326,404,078,000
26/07/02	21,950	-1,000	94,065	2,091,832,200	22,500	23,650	325,662,250,550
26/07/01	22,950	750	89,895	2,028,594,900	22,250	23,300	340,498,799,550
26/06/30	22,200	-1,500	65,664	1,478,755,500	23,300	23,800	329,371,387,800
26/06/29	23,700	3,450	132,230	2,987,622,700	20,600	23,750	351,626,211,300
26/06/26	20,250	-1,150	101,926	2,116,114,965	21,150	22,200	300,440,117,250
26/06/25	21,400	-1,500	193,922	4,484,874,300	22,400	24,600	317,502,148,600
26/06/24	22,900	2,400	136,966	3,083,631,450	20,200	23,950	339,548,582,100
26/06/23	20,500	-2,100	88,659	1,890,367,700	22,000	23,150	303,962,704,500
26/06/22	22,600	-1,450	428,269	9,143,291,530	20,050	23,250	335,100,347,400
26/06/19	24,050	-1,450	48,887	1,188,441,850	25,550	26,100	356,600,148,450
26/06/18	25,500	-2,650	59,661	1,576,980,375	28,200	28,300	378,099,949,500
26/06/17	28,150	800	83,017	2,289,716,100	27,050	29,250	417,392,689,350
26/06/16	27,350	850	75,101	2,035,038,100	26,350	28,300	405,530,730,150
26/06/15	26,500	-1,450	44,884	1,219,339,075	28,900	29,000	392,927,398,500
26/06/12	27,950	1,050	50,546	1,412,221,325	27,850	28,750	414,427,199,550