본문 바로가기 메뉴 바로가기
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