주가정보

현재가	39,900	시가	43,100
전일대비	-3,300	고가	43,100
등락률(%)	-7.64	저가	39,650
거래량(주)	73,417	상한가	56,100
거래대금(원)	2,994,758,450	하한가	30,250
전일거래량(주)	77,928	기준가	43,200
시가총액(원)	590,681,515,200

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
26/05/08	43,200	-850	77,928	3,390,263,425	44,200	46,050	639,534,873,600
26/05/07	44,050	-1,100	81,561	3,678,513,375	45,150	46,650	652,118,314,400
26/05/06	45,150	-1,350	85,608	3,853,349,025	46,550	46,600	668,402,767,200
26/05/04	46,500	-2,100	79,809	3,810,073,725	49,000	49,450	688,388,232,000
26/04/30	48,600	-2,300	99,985	4,933,835,575	50,900	50,900	719,476,732,800
26/04/29	50,900	-2,800	123,824	6,401,903,150	53,600	54,400	753,526,043,200
26/04/28	53,700	-2,000	116,377	6,180,098,700	55,900	55,900	794,977,377,600
26/04/27	55,700	2,100	121,921	6,833,298,300	55,100	58,700	824,585,473,600
26/04/24	53,600	1,600	85,655	4,580,941,750	52,500	54,900	793,496,972,800
26/04/23	52,000	600	128,152	6,831,131,450	51,900	55,400	769,810,496,000
26/04/22	51,400	-3,700	130,463	6,796,598,250	55,000	56,000	760,928,067,200
26/04/21	55,100	-6,200	196,464	11,093,481,050	61,300	61,300	814,163,661,000
26/04/20	61,300	3,100	431,980	25,277,110,200	55,900	62,000	905,775,543,000
26/04/17	58,200	-3,000	98,890	5,832,049,200	61,900	62,600	859,969,602,000
26/04/16	61,200	-300	73,415	4,478,661,650	61,700	62,300	904,297,932,000
26/04/15	61,500	600	131,154	8,089,246,100	61,200	64,400	908,730,765,000
26/04/14	60,900	4,500	224,813	13,382,270,500	57,700	62,150	899,865,099,000
26/04/13	56,400	7,300	272,446	14,893,066,900	47,850	57,600	833,372,604,000
26/04/10	49,100	1,650	92,491	4,536,512,500	48,900	50,600	725,507,001,000
26/04/09	47,450	-3,050	176,416	9,032,088,700	50,600	53,900	701,126,419,500
26/04/08	50,500	6,900	282,642	13,975,034,525	45,500	52,300	746,193,555,000
26/04/07	43,600	-2,750	141,753	6,491,581,875	46,300	49,000	644,238,396,000
26/04/06	46,350	-500	327,472	14,886,393,550	43,200	49,400	684,872,698,500
26/04/03	46,850	-2,200	149,226	7,161,881,025	50,800	51,800	692,260,753,500
26/04/02	49,050	-8,650	325,527	16,870,936,675	58,200	58,300	724,768,195,500
26/04/01	57,700	2,400	162,234	9,446,977,200	58,400	61,300	852,581,547,000
26/03/31	55,300	-10,400	275,572	16,030,511,450	64,100	64,100	817,118,883,000
26/03/30	65,700	-9,200	302,799	20,789,375,400	71,600	74,200	970,790,427,000
26/03/27	74,900	-2,400	195,336	14,703,757,500	77,300	77,700	1,106,730,639,000
26/03/26	77,300	5,100	800,880	63,095,688,950	72,500	85,900	1,142,193,303,000
26/03/25	72,200	-1,800	427,967	31,941,573,800	76,700	78,500	1,066,835,142,000
26/03/24	74,000	-2,100	1,041,583	80,944,377,200	86,400	87,500	1,093,432,140,000
26/03/23	76,100	-27,900	2,193,597	196,360,306,750	104,000	104,000	1,124,461,971,000
26/03/20	104,000	78,000	1,095,726	113,943,453,400	104,000	104,000	1,536,715,440,000