주가정보

현재가	27,950	시가	0
전일대비	0	고가	0
등락률(%)	0.00	저가	0
거래량(주)	0	상한가	36,300
거래대금(원)	0	하한가	19,600
전일거래량(주)	50,546	기준가	27,950
시가총액(원)	414,427,199,550

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
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
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