주가정보

현재가	19,170	시가	19,080
전일대비	-490	고가	19,650
등락률(%)	-2.49	저가	18,200
거래량(주)	59,895	상한가	25,550
거래대금(원)	1,131,801,415	하한가	13,770
전일거래량(주)	68,780	기준가	19,660
시가총액(원)	284,416,644,330

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
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
26/05/18	38,400	-2,600	75,421	2,874,444,200	40,500	40,500	568,475,443,200
26/05/15	41,000	-3,250	150,048	6,405,392,550	44,250	45,000	606,965,968,000
26/05/14	44,250	7,650	469,114	19,758,076,875	36,600	44,950	655,079,124,000
26/05/13	36,600	-2,550	215,733	8,195,573,150	41,100	41,100	541,828,156,800
26/05/12	39,150	250	151,205	5,913,475,900	38,950	40,550	579,578,479,200
26/05/11	38,900	-4,300	216,037	8,538,389,450	43,100	43,100	575,877,467,200
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