주가정보

현재가	17,320	시가	18,530
전일대비	-1,140	고가	19,070
등락률(%)	-6.18	저가	17,100
거래량(주)	150,079	상한가	23,950
거래대금(원)	2,676,684,185	하한가	12,930
전일거래량(주)	76,131	기준가	18,460
시가총액(원)	257,132,044,520

일자	종가	전일대비	거래량(주)	거래대금(원)	시가(원)	고가(원)	시가총액(원)
26/10/08	18,460	-390	76,131	1,415,251,910	18,850	19,100	274,056,440,060
26/10/07	18,850	-120	187,048	3,577,708,205	19,250	19,880	279,846,364,850
26/10/06	18,970	1,830	403,962	7,673,629,960	17,600	19,770	281,627,880,170
26/10/02	17,140	-860	108,190	1,876,712,240	17,990	18,150	254,459,771,540
26/10/01	18,000	1,530	111,458	1,938,189,895	16,480	18,080	267,227,298,000
26/09/30	16,470	-800	128,487	2,166,619,165	17,250	17,760	244,512,977,670
26/09/29	17,270	-400	98,083	1,681,982,340	17,670	17,670	256,389,746,470
26/09/28	17,670	0	121,242	2,159,905,620	17,670	18,390	262,328,130,870
26/09/23	17,670	1,750	315,717	5,435,943,045	15,920	17,800	262,328,130,870
26/09/22	15,920	2,020	478,429	7,335,536,880	13,900	16,310	236,197,860,080
26/09/21	13,900	-1,810	687,435	9,629,928,085	14,910	15,300	206,228,031,100
26/09/18	15,710	-820	90,172	1,442,086,330	16,450	16,640	233,082,184,790
26/09/17	16,530	520	68,758	1,135,670,815	15,840	16,830	245,248,154,970
26/09/16	16,010	-290	65,668	1,039,180,560	16,300	16,440	237,533,149,490
26/09/15	16,300	100	154,721	2,626,224,070	16,290	17,910	241,835,748,700
26/09/14	16,200	300	180,101	2,978,524,880	15,780	17,050	240,352,093,800
26/09/11	15,900	920	131,431	2,073,143,530	14,760	16,090	235,901,129,100
26/09/10	14,980	-300	153,852	2,238,100,440	15,150	15,240	222,251,504,020
26/09/09	15,280	-120	74,854	1,160,836,240	15,580	15,970	226,702,468,720
26/09/08	15,400	850	175,022	2,761,234,875	14,550	16,380	228,482,854,600
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