재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.7% | -30.8% | +75.9% | +185.3% | +422.4% | +1460.5% | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,810,000 | 1,857,000 | 1,805,000 | 1,857,000 | 112,000 | +6.42% | 4,764,077 | 8조 8,469억 |
| 2026-09-17 | 1,770,000 | 1,785,000 | 1,735,000 | 1,745,000 | -14,000 | -0.80% | 2,803,398 | 4조 8,919억 |
| 2026-09-16 | 1,686,000 | 1,760,000 | 1,686,000 | 1,759,000 | 69,000 | +4.08% | 2,857,754 | 5조 268억 |
| 2026-09-15 | 1,690,000 | 1,729,000 | 1,671,000 | 1,690,000 | -7,000 | -0.41% | 2,732,031 | 4조 6,171억 |
| 2026-09-14 | 1,707,000 | 1,740,000 | 1,686,000 | 1,697,000 | -115,000 | -6.35% | 4,001,549 | 6조 7,906억 |
| 2026-09-11 | 1,773,000 | 1,827,000 | 1,768,000 | 1,812,000 | -41,000 | -2.21% | 2,625,165 | 4조 7,568억 |
| 2026-09-10 | 1,879,000 | 1,890,000 | 1,811,000 | 1,853,000 | -3,000 | -0.16% | 4,483,585 | 8조 3,081억 |
| 2026-09-09 | 1,795,000 | 1,883,000 | 1,795,000 | 1,856,000 | 63,000 | +3.51% | 3,526,484 | 6조 5,452억 |
| 2026-09-08 | 1,799,000 | 1,889,000 | 1,777,000 | 1,793,000 | 10,000 | +0.56% | 4,164,618 | 7조 4,672억 |
| 2026-09-07 | 1,737,000 | 1,783,000 | 1,733,000 | 1,783,000 | 136,000 | +8.26% | 3,480,094 | 6조 2,050억 |
| 2026-09-04 | 1,620,000 | 1,683,000 | 1,620,000 | 1,647,000 | 51,000 | +3.20% | 2,827,892 | 4조 6,575억 |
| 2026-09-03 | 1,643,000 | 1,649,000 | 1,558,000 | 1,596,000 | -17,000 | -1.05% | 2,632,758 | 4조 2,019억 |
| 2026-09-02 | 1,630,000 | 1,661,000 | 1,612,000 | 1,613,000 | -80,000 | -4.73% | 2,568,478 | 4조 1,430억 |
| 2026-09-01 | 1,666,000 | 1,713,000 | 1,652,000 | 1,693,000 | 19,000 | +1.14% | 2,727,724 | 4조 6,180억 |
| 2026-08-31 | 1,596,000 | 1,674,000 | 1,577,000 | 1,674,000 | 21,000 | +1.27% | 3,980,661 | 6조 6,636억 |
| 2026-08-28 | 1,704,000 | 1,725,000 | 1,653,000 | 1,653,000 | -77,000 | -4.45% | 3,531,892 | 5조 8,382억 |
| 2026-08-27 | 1,776,000 | 1,788,000 | 1,708,000 | 1,730,000 | 42,000 | +2.49% | 3,264,042 | 5조 6,468억 |
| 2026-08-26 | 1,668,000 | 1,735,000 | 1,662,000 | 1,688,000 | 10,000 | +0.60% | 2,923,810 | 4조 9,354억 |
| 2026-08-25 | 1,598,000 | 1,687,000 | 1,557,000 | 1,678,000 | 7,000 | +0.42% | 4,029,660 | 6조 7,618억 |
| 2026-08-24 | 1,775,000 | 1,792,000 | 1,670,000 | 1,671,000 | -59,000 | -3.41% | 3,994,599 | 6조 6,750억 |
| 2026-08-21 | 1,675,000 | 1,773,000 | 1,669,000 | 1,730,000 | 39,000 | +2.31% | 4,274,294 | 7조 3,945억 |
| 2026-08-20 | 1,613,000 | 1,720,000 | 1,576,000 | 1,691,000 | 191,000 | +12.73% | 5,452,970 | 9조 2,210억 |
| 2026-08-19 | 1,545,000 | 1,559,000 | 1,486,000 | 1,500,000 | -162,000 | -9.75% | 4,223,067 | 6조 3,346억 |
| 2026-08-18 | 1,736,000 | 1,792,000 | 1,640,000 | 1,662,000 | 17,000 | +1.03% | 5,139,000 | 8조 5,410억 |
| 2026-08-14 | 1,695,000 | 1,697,000 | 1,626,000 | 1,645,000 | 52,000 | +3.26% | 4,520,990 | 7조 4,370억 |
| 2026-08-13 | 1,582,000 | 1,634,000 | 1,567,000 | 1,593,000 | 89,000 | +5.92% | 4,680,347 | 7조 4,558억 |
| 2026-08-12 | 1,456,000 | 1,549,000 | 1,440,000 | 1,504,000 | 79,000 | +5.54% | 4,566,672 | 6조 8,683억 |
| 2026-08-11 | 1,405,000 | 1,455,000 | 1,373,000 | 1,425,000 | 5,000 | +0.35% | 3,817,655 | 5조 4,402억 |
| 2026-08-10 | 1,443,000 | 1,487,000 | 1,397,000 | 1,420,000 | -2,000 | -0.14% | 3,295,283 | 4조 6,793억 |
| 2026-08-07 | 1,521,000 | 1,542,000 | 1,409,000 | 1,422,000 | -73,000 | -4.88% | 5,002,539 | 7조 1,136억 |
| 2026-08-06 | 1,600,000 | 1,606,000 | 1,481,000 | 1,495,000 | -173,000 | -10.37% | 5,498,295 | 8조 2,200억 |
| 2026-08-05 | 1,693,000 | 1,701,000 | 1,647,000 | 1,668,000 | 91,000 | +5.77% | 3,945,674 | 6조 5,814억 |
| 2026-08-04 | 1,620,000 | 1,630,000 | 1,483,000 | 1,577,000 | 10,000 | +0.64% | 5,391,210 | 8조 5,019억 |
| 2026-08-03 | 1,642,000 | 1,645,000 | 1,562,000 | 1,567,000 | -151,000 | -8.79% | 5,432,833 | 8조 5,132억 |
| 2026-07-31 | 1,697,000 | 1,718,000 | 1,586,000 | 1,718,000 | 396,000 | +29.95% | 10,499,619 | 18조 383억 |
| 2026-07-30 | 1,361,000 | 1,459,000 | 1,287,000 | 1,322,000 | -79,000 | -5.64% | 9,543,189 | 12조 6,161억 |
| 2026-07-29 | 1,567,000 | 1,619,000 | 1,246,000 | 1,401,000 | -149,000 | -9.61% | 12,428,883 | 17조 4,129억 |
| 2026-07-28 | 1,662,000 | 1,674,000 | 1,550,000 | 1,550,000 | -266,000 | -14.65% | 8,120,587 | 12조 5,869억 |
| 2026-07-27 | 1,814,000 | 1,821,000 | 1,707,000 | 1,816,000 | 57,000 | +3.24% | 4,030,933 | 7조 3,202억 |
| 2026-07-24 | 1,894,000 | 1,894,000 | 1,752,000 | 1,759,000 | -160,000 | -8.34% | 4,935,624 | 8조 6,818억 |
| 2026-07-23 | 1,910,000 | 1,948,000 | 1,845,000 | 1,919,000 | 89,000 | +4.86% | 4,119,477 | 7조 9,053억 |
| 2026-07-22 | 1,977,000 | 2,006,000 | 1,830,000 | 1,830,000 | -6,000 | -0.33% | 4,802,637 | 8조 7,888억 |
| 2026-07-21 | 1,775,000 | 1,889,000 | 1,732,000 | 1,836,000 | 72,000 | +4.08% | 4,639,208 | 8조 5,176억 |
| 2026-07-20 | 1,745,000 | 1,892,000 | 1,735,000 | 1,764,000 | -78,000 | -4.23% | 5,876,444 | 10조 3,660억 |
| 2026-07-16 | 1,902,000 | 1,919,000 | 1,821,000 | 1,842,000 | -240,000 | -11.53% | 5,608,812 | 10조 3,314억 |
| 2026-07-15 | 2,120,000 | 2,171,000 | 2,070,000 | 2,082,000 | 169,000 | +8.83% | 6,046,951 | 12조 5,898억 |
| 2026-07-14 | 1,825,000 | 1,936,000 | 1,678,000 | 1,913,000 | 68,000 | +3.69% | 10,447,011 | 19조 9,851억 |
| 2026-07-13 | 2,113,000 | 2,142,000 | 1,839,000 | 1,845,000 | -335,000 | -15.37% | 8,040,043 | 14조 8,339억 |
| 2026-07-10 | 2,296,000 | 2,305,000 | 2,166,000 | 2,180,000 | -6,000 | -0.27% | 4,827,239 | 10조 5,234억 |
| 2026-07-09 | 2,228,000 | 2,270,000 | 2,091,000 | 2,186,000 | 110,000 | +5.30% | 6,261,504 | 13조 6,876억 |
| 2026-07-08 | 2,118,000 | 2,329,000 | 2,076,000 | 2,076,000 | -125,000 | -5.68% | 6,975,631 | 14조 4,814억 |
| 2026-07-07 | 2,289,000 | 2,343,000 | 2,080,000 | 2,201,000 | -142,000 | -6.06% | 6,351,195 | 13조 9,790억 |
| 2026-07-06 | 2,450,000 | 2,497,000 | 2,292,000 | 2,343,000 | -82,000 | -3.38% | 4,235,360 | 9조 9,234억 |
| 2026-07-03 | 2,197,000 | 2,454,000 | 2,045,000 | 2,425,000 | 238,000 | +10.88% | 7,984,914 | 19조 3,634억 |
| 2026-07-02 | 2,351,000 | 2,448,000 | 2,187,000 | 2,187,000 | -373,000 | -14.57% | 7,685,914 | 16조 8,091억 |
| 2026-07-01 | 2,665,000 | 2,723,000 | 2,502,000 | 2,560,000 | -90,000 | -3.40% | 4,277,276 | 10조 9,498억 |
| 2026-06-30 | 2,608,000 | 2,742,000 | 2,541,000 | 2,650,000 | 22,000 | +0.84% | 5,109,213 | 13조 5,394억 |
| 2026-06-29 | 2,636,000 | 2,688,000 | 2,517,000 | 2,628,000 | -45,000 | -1.68% | 5,217,788 | 13조 7,123억 |
| 2026-06-26 | 2,850,000 | 2,880,000 | 2,600,000 | 2,673,000 | -244,000 | -8.36% | 7,467,492 | 19조 9,606억 |
| 2026-06-25 | 2,865,000 | 2,987,000 | 2,749,000 | 2,917,000 | 296,000 | +11.29% | 6,790,853 | 19조 8,089억 |
| 2026-06-24 | 2,598,000 | 2,703,000 | 2,453,000 | 2,621,000 | 66,000 | +2.58% | 7,487,916 | 19조 6,258억 |
| 2026-06-23 | 2,898,000 | 2,943,000 | 2,536,000 | 2,555,000 | -364,000 | -12.47% | 8,050,335 | 20조 5,686억 |
| 2026-06-22 | 2,728,000 | 2,945,000 | 2,728,000 | 2,919,000 | 155,000 | +5.61% | 5,179,795 | 15조 1,198억 |
| 2026-06-19 | 2,824,000 | 2,891,000 | 2,688,000 | 2,764,000 | 79,000 | +2.94% | 7,478,195 | 20조 6,697억 |
| 2026-06-18 | 2,556,000 | 2,738,000 | 2,556,000 | 2,685,000 | 164,000 | +6.51% | 5,808,765 | 15조 5,965억 |
| 2026-06-17 | 2,335,000 | 2,523,000 | 2,334,000 | 2,521,000 | 139,000 | +5.84% | 3,980,010 | 10조 336억 |
| 2026-06-16 | 2,381,000 | 2,400,000 | 2,286,000 | 2,382,000 | 94,000 | +4.11% | 3,644,469 | 8조 6,811억 |
| 2026-06-15 | 2,283,000 | 2,322,000 | 2,265,000 | 2,288,000 | 138,000 | +6.42% | 3,872,910 | 8조 8,612억 |
| 2026-06-12 | 2,281,000 | 2,304,000 | 2,150,000 | 2,150,000 | 49,000 | +2.33% | 5,286,416 | 11조 3,658억 |
| 2026-06-11 | 1,975,000 | 2,163,000 | 1,960,000 | 2,101,000 | 53,000 | +2.59% | 6,625,775 | 13조 9,208억 |
| 2026-06-10 | 2,137,000 | 2,180,000 | 1,992,000 | 2,048,000 | -167,000 | -7.54% | 151 | 3.09억 |
| 2026-06-09 | 2,050,000 | 2,226,000 | 1,998,000 | 2,215,000 | 304,000 | +15.91% | 5,878,039 | 13조 199억 |
| 2026-06-08 | 1,856,000 | 2,072,000 | 1,855,000 | 1,911,000 | -159,000 | -7.68% | 6,610,833 | 12조 6,333억 |
| 2026-06-05 | 2,142,000 | 2,188,000 | 2,070,000 | 2,070,000 | -228,000 | -9.92% | 5,778,751 | 11조 9,620억 |
| 2026-06-04 | 2,284,000 | 2,327,000 | 2,262,000 | 2,298,000 | -62,000 | -2.63% | 3,941,067 | 9조 566억 |
| 2026-06-02 | 2,376,000 | 2,407,000 | 2,259,000 | 2,360,000 | -3,000 | -0.13% | 5,837,216 | 13조 7,758억 |
| 2026-06-01 | 2,299,000 | 2,398,000 | 2,296,000 | 2,363,000 | 30,000 | +1.29% | 5,602,897 | 13조 2,396억 |
| 2026-05-29 | 2,352,000 | 2,379,000 | 2,290,500 | 2,333,000 | 44,000 | +1.92% | 8,518,013 | 19조 8,725억 |
| 2026-05-28 | 2,189,000 | 2,305,000 | 2,151,000 | 2,289,000 | 46,000 | +2.05% | 6,229,499 | 14조 2,593억 |
| 2026-05-27 | 2,279,000 | 2,358,000 | 2,200,000 | 2,243,000 | 191,000 | +9.31% | 7,545,783 | 16조 9,252억 |
| 2026-05-26 | 2,008,000 | 2,087,000 | 2,006,000 | 2,052,000 | 111,000 | +5.72% | 4,903,591 | 10조 622억 |
| 2026-05-22 | 1,942,000 | 1,952,000 | 1,912,000 | 1,941,000 | 1,000 | +0.05% | 3,135,190 | 6조 854억 |
| 2026-05-21 | 1,801,000 | 1,954,000 | 1,796,000 | 1,940,000 | 195,000 | +11.17% | 5,096,690 | 9조 8,876억 |
| 2026-05-20 | 1,743,000 | 1,778,000 | 1,690,000 | 1,745,000 | 0 | 0.00% | 5,535,123 | 9조 6,588억 |
| 2026-05-19 | 1,791,000 | 1,823,000 | 1,740,000 | 1,745,000 | -95,000 | -5.16% | 4,575,855 | 7조 9,849억 |
| 2026-05-18 | 1,780,000 | 1,897,000 | 1,731,000 | 1,840,000 | 21,000 | +1.15% | 6,481,608 | 11조 9,262억 |
| 2026-05-15 | 1,950,000 | 1,995,000 | 1,789,000 | 1,819,000 | -151,000 | -7.66% | 7,485,233 | 13조 6,156억 |
| 2026-05-14 | 1,976,000 | 1,994,000 | 1,937,000 | 1,970,000 | -6,000 | -0.30% | 6,040,068 | 11조 8,989억 |
| 2026-05-13 | 1,781,000 | 1,990,000 | 1,781,000 | 1,976,000 | 141,000 | +7.68% | 7,126,921 | 14조 828억 |
| 2026-05-12 | 1,944,000 | 1,967,000 | 1,804,000 | 1,835,000 | -45,000 | -2.39% | 9,160,593 | 16조 8,097억 |
| 2026-05-11 | 1,833,000 | 1,949,000 | 1,826,000 | 1,880,000 | 194,000 | +11.51% | 7,433,039 | 13조 9,741억 |
| 2026-05-08 | 1,591,000 | 1,689,000 | 1,591,000 | 1,686,000 | 32,000 | +1.93% | 4,278,087 | 7조 2,129억 |
| 2026-05-07 | 1,622,000 | 1,665,000 | 1,567,000 | 1,654,000 | 53,000 | +3.31% | 5,860,618 | 9조 6,935억 |
| 2026-05-06 | 1,590,000 | 1,614,000 | 1,557,000 | 1,601,000 | 154,000 | +10.64% | 6,631,934 | 10조 6,177억 |
| 2026-05-04 | 1,339,000 | 1,450,000 | 1,333,000 | 1,447,000 | 161,000 | +12.52% | 5,776,641 | 8조 3,588억 |
| 2026-04-30 | 1,312,000 | 1,325,000 | 1,286,000 | 1,286,000 | -7,000 | -0.54% | 3,342,342 | 4조 2,983억 |
| 2026-04-29 | 1,284,000 | 1,317,000 | 1,281,000 | 1,293,000 | -7,000 | -0.54% | 3,001,208 | 3조 8,806억 |
| 2026-04-28 | 1,313,000 | 1,328,000 | 1,296,000 | 1,300,000 | 8,000 | +0.62% | 3,002,713 | 3조 9,035억 |
| 2026-04-27 | 1,253,000 | 1,317,000 | 1,249,000 | 1,292,000 | 70,000 | +5.73% | 4,563,073 | 5조 8,955억 |
| 2026-04-24 | 1,237,000 | 1,242,000 | 1,193,000 | 1,222,000 | -3,000 | -0.24% | 3,127,857 | 3조 8,222억 |
| 2026-04-23 | 1,220,000 | 1,267,000 | 1,183,000 | 1,225,000 | 2,000 | +0.16% | 5,343,871 | 6조 5,462억 |
| 2026-04-22 | 1,227,000 | 1,233,000 | 1,195,000 | 1,223,000 | -1,000 | -0.08% | 2,894,919 | 3조 5,405억 |
| 2026-04-21 | 1,196,000 | 1,228,000 | 1,193,000 | 1,224,000 | 58,000 | +4.97% | 3,516,960 | 4조 3,048억 |
| 2026-04-20 | 1,148,000 | 1,175,000 | 1,141,000 | 1,166,000 | 38,000 | +3.37% | 3,748,014 | 4조 3,702억 |
| 2026-04-17 | 1,149,000 | 1,155,000 | 1,121,000 | 1,128,000 | -27,000 | -2.34% | 3,578,235 | 4조 362억 |
| 2026-04-16 | 1,141,000 | 1,161,000 | 1,130,000 | 1,155,000 | 19,000 | +1.67% | 2,901,319 | 3조 3,510억 |
| 2026-04-15 | 1,165,000 | 1,173,000 | 1,130,000 | 1,136,000 | 33,000 | +2.99% | 4,093,703 | 4조 6,504억 |
| 2026-04-14 | 1,092,000 | 1,128,000 | 1,078,000 | 1,103,000 | 63,000 | +6.06% | 4,754,545 | 5조 2,443억 |
| 2026-04-13 | 999,000 | 1,043,000 | 996,000 | 1,040,000 | 13,000 | +1.27% | 2,769,753 | 2조 8,805억 |
| 2026-04-10 | 1,030,000 | 1,042,000 | 1,024,000 | 1,027,000 | 29,000 | +2.91% | 3,134,921 | 3조 2,196억 |
| 2026-04-09 | 1,015,000 | 1,025,000 | 990,000 | 998,000 | -35,000 | -3.39% | 5,026,817 | 5조 168억 |
| 2026-04-08 | 1,007,000 | 1,056,000 | 992,000 | 1,033,000 | 117,000 | +12.77% | 6,709,356 | 6조 9,308억 |
| 2026-04-07 | 917,000 | 933,000 | 888,000 | 916,000 | 30,000 | +3.39% | 3,619,929 | 3조 3,159억 |
| 2026-04-06 | 877,000 | 901,500 | 869,000 | 886,000 | 10,000 | +1.14% | 3,100,989 | 2조 7,475억 |
| 2026-04-03 | 867,000 | 886,000 | 860,000 | 876,000 | 46,000 | +5.54% | 2,927,164 | 2조 5,642억 |
| 2026-04-02 | 912,000 | 914,000 | 818,000 | 830,000 | -67,000 | -7.47% | 6,127,534 | 5조 859억 |
| 2026-04-01 | 884,000 | 905,000 | 858,000 | 897,000 | 90,000 | +11.15% | 6,255,058 | 5조 6,108억 |
| 2026-03-31 | 817,000 | 852,000 | 806,000 | 807,000 | -66,000 | -7.56% | 7,194,351 | 5조 8,058억 |
| 2026-03-30 | 867,000 | 884,000 | 862,000 | 873,000 | -60,000 | -6.43% | 4,498,502 | 3조 9,272억 |
| 2026-03-27 | 890,000 | 934,000 | 880,000 | 933,000 | — | — | 4,520,942 | 4조 2,180억 |
