주가정보
-
-
- 노랑풍선104620
- 현재가8,160
- 전일대비 ▼-130(-1.57%)
- 거래량 39,448
- 거래대금 323,361,860
시가 8,290 상한가 10,750 고가 8,480 하한가 5,810 저가 8,080 액면가 500 PER 0.00 52주
(종가기준)최고 21,450 상장주식수 15,747,096 최저 8,080 -
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
22/07/04 | 8,160 | -130(-1.57%) ▼ | 8,290 | 8,480 | 8,080 | 39,448 | 323,361,860 |
22/07/01 | 8,290 | -370(-4.27%) ▼ | 8,660 | 8,820 | 8,260 | 54,320 | 459,218,140 |
22/06/30 | 8,660 | -260(-2.91%) ▼ | 8,920 | 9,010 | 8,550 | 45,518 | 397,194,530 |
22/06/29 | 8,920 | -150(-1.65%) ▼ | 8,920 | 8,980 | 8,790 | 45,694 | 405,655,110 |
22/06/28 | 9,070 | 120(1.34%) ▲ | 8,920 | 9,090 | 8,850 | 68,263 | 611,347,750 |
22/06/27 | 8,950 | 440(5.17%) ▲ | 8,850 | 8,980 | 8,510 | 63,399 | 558,213,260 |
22/06/24 | 8,510 | 270(3.28%) ▲ | 8,120 | 8,590 | 8,120 | 61,994 | 523,900,290 |
22/06/23 | 8,240 | -700(-7.83%) ▼ | 8,900 | 9,090 | 8,200 | 147,532 | 1,256,374,060 |
22/06/22 | 8,940 | -470(-4.99%) ▼ | 9,400 | 9,490 | 8,900 | 68,202 | 616,905,090 |
22/06/21 | 9,410 | 300(3.29%) ▲ | 9,010 | 9,520 | 8,930 | 79,812 | 736,743,710 |
22/06/20 | 9,110 | -660(-6.76%) ▼ | 9,770 | 9,770 | 8,990 | 127,855 | 1,174,079,360 |
22/06/17 | 9,770 | 70(0.72%) ▲ | 9,600 | 9,820 | 9,000 | 79,998 | 757,468,770 |
22/06/16 | 9,700 | 80(0.83%) ▲ | 9,770 | 10,100 | 9,700 | 69,226 | 688,651,200 |
22/06/15 | 9,620 | -530(-5.22%) ▼ | 10,150 | 10,200 | 9,570 | 124,418 | 1,209,625,190 |
22/06/14 | 10,150 | -100(-0.98%) ▼ | 9,900 | 10,200 | 9,680 | 134,832 | 1,346,221,570 |
22/06/13 | 10,250 | -800(-7.24%) ▼ | 10,600 | 10,750 | 10,200 | 132,573 | 1,386,074,150 |
22/06/10 | 11,050 | -400(-3.49%) ▼ | 11,400 | 11,400 | 10,950 | 122,890 | 1,361,784,650 |
22/06/09 | 11,450 | -300(-2.55%) ▼ | 11,550 | 11,750 | 11,400 | 59,885 | 687,693,950 |
22/06/08 | 11,750 | 0(0.00%) ─ | 11,950 | 11,950 | 11,700 | 36,940 | 435,100,650 |
22/06/07 | 11,750 | 0(0.00%) ─ | 11,850 | 11,900 | 11,650 | 47,751 | 561,364,450 |
22/06/03 | 11,750 | 250(2.17%) ▲ | 11,800 | 11,800 | 11,500 | 100,198 | 1,165,563,350 |
22/06/02 | 11,500 | -500(-4.17%) ▼ | 12,000 | 12,000 | 11,400 | 125,560 | 1,452,565,850 |
22/05/31 | 12,000 | 0(0.00%) ─ | 12,250 | 12,250 | 11,800 | 63,860 | 762,390,350 |
22/05/30 | 12,000 | 450(3.90%) ▲ | 11,750 | 12,050 | 11,700 | 111,522 | 1,329,973,600 |
22/05/27 | 11,550 | 600(5.48%) ▲ | 11,200 | 11,550 | 11,100 | 141,724 | 1,618,509,600 |
22/05/26 | 10,950 | 150(1.39%) ▲ | 10,850 | 11,150 | 10,750 | 51,854 | 570,518,350 |
22/05/25 | 10,800 | 0(0.00%) ─ | 10,850 | 10,900 | 10,650 | 42,214 | 456,254,350 |
22/05/24 | 10,800 | -150(-1.37%) ▼ | 10,800 | 11,150 | 10,800 | 42,445 | 464,042,400 |
22/05/23 | 10,950 | -250(-2.23%) ▼ | 11,250 | 11,250 | 10,900 | 51,750 | 568,111,650 |
22/05/20 | 11,200 | -100(-0.88%) ▼ | 11,150 | 11,300 | 11,100 | 53,992 | 604,701,600 |
22/05/19 | 11,300 | 250(2.26%) ▲ | 10,600 | 11,550 | 10,600 | 91,129 | 1,007,976,550 |
22/05/18 | 11,050 | -100(-0.90%) ▼ | 11,300 | 11,300 | 11,000 | 50,484 | 560,844,100 |
22/05/17 | 11,150 | -100(-0.89%) ▼ | 11,350 | 11,350 | 11,050 | 38,826 | 432,443,400 |
22/05/16 | 11,250 | 400(3.69%) ▲ | 11,200 | 11,400 | 11,000 | 77,715 | 872,808,550 |
22/05/13 | 10,850 | 200(1.88%) ▲ | 10,550 | 10,950 | 10,500 | 79,405 | 858,459,100 |
22/05/12 | 10,650 | -850(-7.39%) ▼ | 11,300 | 11,300 | 10,650 | 172,682 | 1,882,225,550 |
22/05/11 | 11,500 | 0(0.00%) ─ | 11,500 | 11,800 | 11,250 | 100,159 | 1,151,596,600 |
22/05/10 | 11,500 | -400(-3.36%) ▼ | 11,700 | 11,700 | 10,850 | 199,957 | 2,250,042,900 |
22/05/09 | 11,900 | -600(-4.80%) ▼ | 12,400 | 12,400 | 11,900 | 140,290 | 1,691,784,150 |
22/05/06 | 12,500 | -200(-1.57%) ▼ | 12,600 | 12,700 | 12,350 | 91,954 | 1,146,988,800 |
22/05/04 | 12,700 | -350(-2.68%) ▼ | 13,050 | 13,050 | 12,600 | 132,221 | 1,684,924,900 |
22/05/03 | 13,050 | -100(-0.76%) ▼ | 13,150 | 13,200 | 12,950 | 61,926 | 806,926,550 |
22/05/02 | 13,150 | 0(0.00%) ─ | 13,150 | 13,500 | 12,900 | 96,212 | 1,263,788,750 |
22/04/29 | 13,150 | 300(2.33%) ▲ | 13,100 | 13,300 | 13,000 | 104,330 | 1,371,486,050 |
22/04/28 | 12,850 | -200(-1.53%) ▼ | 12,950 | 13,300 | 12,800 | 80,623 | 1,039,607,800 |
22/04/27 | 13,050 | -50(-0.38%) ▼ | 12,800 | 13,050 | 12,550 | 113,898 | 1,459,531,050 |
22/04/26 | 13,100 | -100(-0.76%) ▼ | 13,100 | 13,400 | 13,050 | 95,397 | 1,253,797,700 |
22/04/25 | 13,200 | -350(-2.58%) ▼ | 13,400 | 13,400 | 13,100 | 102,390 | 1,352,118,150 |
22/04/22 | 13,550 | -100(-0.73%) ▼ | 13,650 | 13,650 | 13,400 | 95,192 | 1,284,099,550 |
22/04/21 | 13,650 | -150(-1.09%) ▼ | 13,800 | 13,850 | 13,600 | 107,744 | 1,471,426,800 |
22/04/20 | 13,800 | -150(-1.08%) ▼ | 14,100 | 14,100 | 13,700 | 122,026 | 1,685,525,050 |
22/04/19 | 13,950 | -150(-1.06%) ▼ | 14,100 | 14,100 | 13,800 | 102,080 | 1,420,291,700 |
22/04/18 | 14,100 | 100(0.71%) ▲ | 14,050 | 14,350 | 13,950 | 146,059 | 2,060,715,150 |
22/04/15 | 14,000 | -100(-0.71%) ▼ | 14,050 | 14,100 | 13,800 | 85,359 | 1,194,049,800 |
22/04/14 | 14,100 | -50(-0.35%) ▼ | 14,350 | 14,400 | 13,900 | 120,460 | 1,696,268,350 |
22/04/13 | 14,150 | 200(1.43%) ▲ | 13,950 | 14,250 | 13,700 | 132,567 | 1,851,254,100 |
22/04/12 | 13,950 | -150(-1.06%) ▼ | 13,850 | 14,000 | 13,700 | 132,027 | 1,825,566,950 |
22/04/11 | 14,100 | -250(-1.74%) ▼ | 14,500 | 14,500 | 13,900 | 121,907 | 1,726,420,650 |
22/04/08 | 14,350 | -50(-0.35%) ▼ | 14,400 | 14,400 | 13,950 | 142,215 | 2,015,668,500 |
22/04/07 | 14,400 | -150(-1.03%) ▼ | 14,850 | 14,850 | 14,300 | 160,537 | 2,320,474,250 |