주가정보

현재가	18,840	시가	0
전일대비	0	고가	0
등락률(%)	0.00	저가	0
거래량(주)	0	상한가	24,450
거래대금(원)	0	하한가	13,190
전일거래량(주)	98,605	기준가	18,840
시가총액(원)	279,520,583,160

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
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
26/06/11	26,900	350	61,524	1,603,123,725	26,050	26,950	398,858,378,100
26/06/10	26,550	400	76,658	1,994,870,800	26,150	27,150	393,668,770,950
26/06/09	26,150	1,850	91,041	2,389,044,225	24,300	27,600	387,737,791,350
26/06/08	24,300	-3,500	80,240	1,996,982,975	25,300	27,350	360,307,010,700
26/06/05	27,800	-2,200	37,572	1,074,533,750	30,050	31,350	412,203,082,200
26/06/04	30,000	1,300	50,011	1,474,887,875	28,000	30,350	444,823,470,000
26/06/02	28,700	-1,950	128,883	3,712,818,025	29,650	30,350	425,547,786,300
26/06/01	30,650	-1,700	80,373	2,459,465,375	32,250	32,250	454,461,311,850
26/05/29	32,350	-3,000	100,679	3,293,091,725	35,550	36,550	479,667,975,150
26/05/28	35,350	-1,400	97,335	3,566,662,000	37,000	39,500	523,323,096,800
26/05/27	36,750	-1,600	98,108	3,739,298,475	36,600	40,900	544,048,764,000
26/05/26	38,350	400	91,091	3,583,609,300	39,450	40,850	567,735,240,800
26/05/22	37,950	1,950	96,620	3,724,246,450	36,500	40,100	561,813,621,600
26/05/21	36,000	650	63,061	2,330,755,225	36,100	38,200	532,945,728,000
26/05/20	35,350	-2,450	54,817	1,968,464,625	37,000	37,700	523,323,096,800
26/05/19	37,800	-600	59,951	2,271,399,950	38,750	41,200	559,593,014,400