동방
004140KOSPI1,775원-4 (-0.22%)전일 종가 2026-09-18
52주 위치
1,6173,22510%신고가 대비 -44.96%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.2% | -11.3% | -35.8% | -30.5% | -43.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,781 | 1,792 | 1,767 | 1,775 | -4 | -0.22% | 62,186 | 1.1억 |
| 2026-09-17 | 1,772 | 1,785 | 1,760 | 1,779 | 6 | +0.34% | 87,019 | 1.55억 |
| 2026-09-16 | 1,790 | 1,790 | 1,748 | 1,773 | 3 | +0.17% | 54,314 | 9,630만 |
| 2026-09-15 | 1,819 | 1,819 | 1,748 | 1,770 | -28 | -1.56% | 116,655 | 2.06억 |
| 2026-09-14 | 1,820 | 1,850 | 1,784 | 1,798 | 1 | +0.06% | 146,188 | 2.63억 |
| 2026-09-11 | 1,784 | 1,819 | 1,784 | 1,797 | -11 | -0.61% | 68,148 | 1.22억 |
| 2026-09-10 | 1,778 | 1,830 | 1,778 | 1,808 | 17 | +0.95% | 112,991 | 2.04억 |
| 2026-09-09 | 1,805 | 1,805 | 1,784 | 1,791 | -15 | -0.83% | 108,500 | 1.94억 |
| 2026-09-08 | 1,811 | 1,832 | 1,795 | 1,806 | -13 | -0.71% | 60,519 | 1.09억 |
| 2026-09-07 | 1,822 | 1,837 | 1,794 | 1,819 | 8 | +0.44% | 102,954 | 1.87억 |
| 2026-09-04 | 1,794 | 1,823 | 1,791 | 1,811 | 6 | +0.33% | 67,314 | 1.22억 |
| 2026-09-03 | 1,795 | 1,824 | 1,784 | 1,805 | 18 | +1.01% | 83,123 | 1.5억 |
| 2026-09-02 | 1,836 | 1,856 | 1,778 | 1,787 | -35 | -1.92% | 123,849 | 2.21억 |
| 2026-09-01 | 1,815 | 1,841 | 1,806 | 1,822 | -20 | -1.09% | 77,802 | 1.42억 |
| 2026-08-31 | 1,859 | 1,859 | 1,810 | 1,842 | -17 | -0.91% | 89,855 | 1.66억 |
| 2026-08-28 | 1,831 | 1,865 | 1,825 | 1,859 | 23 | +1.25% | 100,178 | 1.86억 |
| 2026-08-27 | 1,834 | 1,858 | 1,831 | 1,836 | -12 | -0.65% | 86,156 | 1.58억 |
| 2026-08-26 | 1,846 | 1,872 | 1,809 | 1,848 | 0 | 0.00% | 149,421 | 2.76억 |
| 2026-08-25 | 1,795 | 1,860 | 1,780 | 1,848 | 22 | +1.20% | 108,090 | 2억 |
| 2026-08-24 | 1,785 | 1,852 | 1,779 | 1,826 | 41 | +2.30% | 133,971 | 2.45억 |
| 2026-08-21 | 1,854 | 1,866 | 1,754 | 1,785 | -68 | -3.67% | 209,056 | 3.73억 |
| 2026-08-20 | 1,835 | 1,880 | 1,833 | 1,853 | 15 | +0.82% | 88,026 | 1.63억 |
| 2026-08-19 | 1,876 | 1,883 | 1,819 | 1,838 | -54 | -2.85% | 119,052 | 2.19억 |
| 2026-08-18 | 1,876 | 1,896 | 1,862 | 1,892 | 1 | +0.05% | 185,219 | 3.5억 |
| 2026-08-14 | 1,870 | 1,900 | 1,841 | 1,891 | 22 | +1.18% | 123,112 | 2.33억 |
| 2026-08-13 | 1,892 | 1,909 | 1,852 | 1,869 | -22 | -1.16% | 141,308 | 2.64억 |
| 2026-08-12 | 1,905 | 1,921 | 1,884 | 1,891 | -26 | -1.36% | 85,513 | 1.62억 |
| 2026-08-11 | 1,887 | 1,921 | 1,881 | 1,917 | 30 | +1.59% | 110,777 | 2.12억 |
| 2026-08-10 | 1,852 | 1,892 | 1,839 | 1,887 | 22 | +1.18% | 152,046 | 2.87억 |
| 2026-08-07 | 1,833 | 1,874 | 1,833 | 1,865 | 35 | +1.91% | 142,818 | 2.66억 |
| 2026-08-06 | 1,830 | 1,850 | 1,810 | 1,830 | -10 | -0.54% | 93,207 | 1.71억 |
| 2026-08-05 | 1,825 | 1,853 | 1,825 | 1,840 | 23 | +1.27% | 161,839 | 2.98억 |
| 2026-08-04 | 1,760 | 1,835 | 1,751 | 1,817 | 57 | +3.24% | 94,579 | 1.72억 |
| 2026-08-03 | 1,751 | 1,796 | 1,741 | 1,760 | -11 | -0.62% | 113,384 | 2억 |
| 2026-07-31 | 1,704 | 1,778 | 1,704 | 1,771 | 83 | +4.92% | 130,541 | 2.31억 |
| 2026-07-30 | 1,617 | 1,745 | 1,617 | 1,688 | 35 | +2.12% | 163,862 | 2.77억 |
| 2026-07-29 | 1,743 | 1,779 | 1,628 | 1,653 | -96 | -5.49% | 341,746 | 5.65억 |
| 2026-07-28 | 1,795 | 1,825 | 1,742 | 1,749 | -78 | -4.27% | 187,086 | 3.27억 |
| 2026-07-27 | 1,854 | 1,875 | 1,822 | 1,827 | -15 | -0.81% | 119,234 | 2.18억 |
| 2026-07-24 | 1,868 | 1,890 | 1,832 | 1,842 | -36 | -1.92% | 202,406 | 3.73억 |
| 2026-07-23 | 1,802 | 1,880 | 1,791 | 1,878 | 94 | +5.27% | 267,970 | 5.03억 |
| 2026-07-22 | 1,839 | 1,852 | 1,784 | 1,784 | -28 | -1.55% | 197,022 | 3.51억 |
| 2026-07-21 | 1,784 | 1,830 | 1,745 | 1,812 | 28 | +1.57% | 173,022 | 3.14억 |
| 2026-07-20 | 1,810 | 1,843 | 1,770 | 1,784 | -46 | -2.51% | 179,745 | 3.21억 |
| 2026-07-16 | 1,819 | 1,851 | 1,803 | 1,830 | 11 | +0.60% | 129,190 | 2.36억 |
| 2026-07-15 | 1,811 | 1,873 | 1,810 | 1,819 | 16 | +0.89% | 171,961 | 3.13억 |
| 2026-07-14 | 1,815 | 1,891 | 1,781 | 1,803 | -25 | -1.37% | 191,968 | 3.46억 |
| 2026-07-13 | 1,892 | 1,942 | 1,811 | 1,828 | -64 | -3.38% | 170,863 | 3.12억 |
| 2026-07-10 | 1,807 | 1,950 | 1,807 | 1,892 | 85 | +4.70% | 245,281 | 4.64억 |
| 2026-07-09 | 1,810 | 1,850 | 1,793 | 1,807 | -16 | -0.88% | 119,735 | 2.16억 |
| 2026-07-08 | 1,813 | 1,886 | 1,809 | 1,823 | -39 | -2.09% | 209,436 | 3.82억 |
| 2026-07-07 | 1,837 | 1,895 | 1,780 | 1,862 | 10 | +0.54% | 164,454 | 3.06억 |
| 2026-07-06 | 1,830 | 1,865 | 1,819 | 1,852 | 21 | +1.15% | 87,830 | 1.63억 |
| 2026-07-03 | 1,800 | 1,870 | 1,766 | 1,831 | 31 | +1.72% | 147,136 | 2.69억 |
| 2026-07-02 | 1,823 | 1,863 | 1,790 | 1,800 | -42 | -2.28% | 145,868 | 2.63억 |
| 2026-07-01 | 1,805 | 1,921 | 1,789 | 1,842 | 57 | +3.19% | 183,932 | 3.39억 |
| 2026-06-30 | 1,878 | 1,895 | 1,785 | 1,785 | -93 | -4.95% | 151,181 | 2.7억 |
| 2026-06-29 | 1,650 | 1,894 | 1,650 | 1,878 | 229 | +13.89% | 329,376 | 6.19억 |
| 2026-06-26 | 1,780 | 1,785 | 1,649 | 1,649 | -141 | -7.88% | 425,917 | 7.02억 |
| 2026-06-25 | 1,830 | 1,872 | 1,768 | 1,790 | -35 | -1.92% | 169,357 | 3.03억 |
| 2026-06-24 | 1,795 | 1,880 | 1,777 | 1,825 | 15 | +0.83% | 262,919 | 4.8억 |
| 2026-06-23 | 1,878 | 1,896 | 1,785 | 1,810 | -82 | -4.33% | 429,307 | 7.77억 |
| 2026-06-22 | 1,930 | 1,935 | 1,832 | 1,892 | -48 | -2.47% | 238,767 | 4.52억 |
| 2026-06-19 | 2,025 | 2,025 | 1,871 | 1,940 | -60 | -3.00% | 524,585 | 10.18억 |
| 2026-06-18 | 2,065 | 2,100 | 1,999 | 2,000 | -65 | -3.15% | 239,534 | 4.79억 |
| 2026-06-17 | 2,085 | 2,155 | 2,050 | 2,065 | -20 | -0.96% | 307,334 | 6.35억 |
| 2026-06-16 | 2,010 | 2,085 | 1,999 | 2,085 | 80 | +3.99% | 296,924 | 6.19억 |
| 2026-06-15 | 2,060 | 2,090 | 1,999 | 2,005 | -5 | -0.25% | 247,926 | 4.97억 |
| 2026-06-12 | 1,931 | 2,025 | 1,931 | 2,010 | 83 | +4.31% | 323,964 | 6.51억 |
| 2026-06-11 | 1,883 | 1,940 | 1,861 | 1,927 | 44 | +2.34% | 151,668 | 2.92억 |
| 2026-06-10 | 1,914 | 1,950 | 1,859 | 1,883 | -31 | -1.62% | 187,541 | 3.53억 |
| 2026-06-09 | 1,850 | 1,936 | 1,800 | 1,914 | 54 | +2.90% | 282,728 | 5.41억 |
| 2026-06-08 | 1,864 | 1,938 | 1,850 | 1,860 | -100 | -5.10% | 430,991 | 8.02억 |
| 2026-06-05 | 1,955 | 1,985 | 1,921 | 1,960 | -9 | -0.46% | 301,754 | 5.91억 |
| 2026-06-04 | 1,963 | 2,070 | 1,963 | 1,969 | -21 | -1.06% | 530,023 | 10.44억 |
| 2026-06-02 | 1,993 | 2,020 | 1,941 | 1,990 | -20 | -1.00% | 488,805 | 9.73억 |
| 2026-06-01 | 2,070 | 2,080 | 1,991 | 2,010 | -70 | -3.37% | 731,083 | 14.69억 |
| 2026-05-29 | 2,170 | 2,205 | 2,055 | 2,080 | -80 | -3.70% | 555,616 | 11.56억 |
| 2026-05-28 | 2,135 | 2,175 | 2,095 | 2,160 | 25 | +1.17% | 400,158 | 8.64억 |
| 2026-05-27 | 2,220 | 2,240 | 2,100 | 2,135 | -100 | -4.47% | 832,511 | 17.77억 |
| 2026-05-26 | 2,320 | 2,340 | 2,230 | 2,235 | -85 | -3.66% | 554,638 | 12.4억 |
| 2026-05-22 | 2,285 | 2,365 | 2,285 | 2,320 | 35 | +1.53% | 354,191 | 8.22억 |
| 2026-05-21 | 2,295 | 2,375 | 2,275 | 2,285 | 10 | +0.44% | 391,354 | 8.94억 |
| 2026-05-20 | 2,375 | 2,375 | 2,250 | 2,275 | -100 | -4.21% | 590,907 | 13.44억 |
| 2026-05-19 | 2,360 | 2,500 | 2,325 | 2,375 | 0 | 0.00% | 648,009 | 15.39억 |
| 2026-05-18 | 2,430 | 2,440 | 2,305 | 2,375 | -55 | -2.26% | 536,392 | 12.74억 |
| 2026-05-15 | 2,525 | 2,525 | 2,320 | 2,430 | -80 | -3.19% | 777,668 | 18.9억 |
| 2026-05-14 | 2,540 | 2,585 | 2,460 | 2,510 | -20 | -0.79% | 733,350 | 18.41억 |
| 2026-05-13 | 2,545 | 2,630 | 2,520 | 2,530 | -10 | -0.39% | 564,717 | 14.29억 |
| 2026-05-12 | 2,620 | 2,660 | 2,500 | 2,540 | -90 | -3.42% | 871,854 | 22.15억 |
| 2026-05-11 | 2,770 | 2,770 | 2,630 | 2,630 | -140 | -5.05% | 1,067,252 | 28.07억 |
| 2026-05-08 | 2,815 | 2,825 | 2,740 | 2,770 | -55 | -1.95% | 647,125 | 17.93억 |
| 2026-05-07 | 2,835 | 2,870 | 2,790 | 2,825 | -5 | -0.18% | 684,945 | 19.35억 |
| 2026-05-06 | 2,985 | 2,985 | 2,825 | 2,830 | -140 | -4.71% | 1,355,439 | 38.36억 |
| 2026-05-04 | 2,995 | 3,120 | 2,955 | 2,970 | 55 | +1.89% | 3,273,656 | 97.23억 |
| 2026-04-30 | 2,945 | 3,005 | 2,905 | 2,915 | -25 | -0.85% | 769,176 | 22.42억 |
| 2026-04-29 | 2,905 | 2,965 | 2,885 | 2,940 | 10 | +0.34% | 568,293 | 16.71억 |
| 2026-04-28 | 2,960 | 2,980 | 2,880 | 2,930 | -30 | -1.01% | 879,985 | 25.78억 |
| 2026-04-27 | 2,995 | 3,020 | 2,930 | 2,960 | -35 | -1.17% | 1,156,039 | 34.22억 |
| 2026-04-24 | 2,940 | 3,020 | 2,925 | 2,995 | 55 | +1.87% | 1,503,251 | 45.02억 |
| 2026-04-23 | 2,955 | 2,980 | 2,885 | 2,940 | 0 | 0.00% | 973,034 | 28.61억 |
| 2026-04-22 | 2,880 | 2,950 | 2,875 | 2,940 | 65 | +2.26% | 1,037,262 | 30.5억 |
| 2026-04-21 | 2,920 | 2,935 | 2,860 | 2,875 | -25 | -0.86% | 839,195 | 24.13억 |
| 2026-04-20 | 2,915 | 2,965 | 2,880 | 2,900 | -10 | -0.34% | 1,218,333 | 35.33억 |
| 2026-04-17 | 2,900 | 2,990 | 2,875 | 2,910 | 20 | +0.69% | 1,074,907 | 31.28억 |
| 2026-04-16 | 2,950 | 2,985 | 2,885 | 2,890 | -30 | -1.03% | 1,163,645 | 33.63억 |
| 2026-04-15 | 2,985 | 3,010 | 2,905 | 2,920 | -65 | -2.18% | 1,704,741 | 49.78억 |
| 2026-04-14 | 3,005 | 3,042 | 2,930 | 2,985 | -20 | -0.67% | 1,671,430 | 49.89억 |
| 2026-04-13 | 2,950 | 3,065 | 2,895 | 3,005 | 80 | +2.74% | 3,213,582 | 96.57억 |
| 2026-04-10 | 2,725 | 3,090 | 2,725 | 2,925 | 215 | +7.93% | 9,865,981 | 289억 |
| 2026-04-09 | 2,745 | 2,750 | 2,695 | 2,710 | -60 | -2.17% | 643,519 | 17.44억 |
| 2026-04-08 | 2,660 | 2,775 | 2,660 | 2,770 | 135 | +5.12% | 1,121,085 | 31.05억 |
| 2026-04-07 | 2,740 | 2,745 | 2,635 | 2,635 | -105 | -3.83% | 833,850 | 21.97억 |
| 2026-04-06 | 2,800 | 2,815 | 2,700 | 2,740 | -30 | -1.08% | 1,136,502 | 31.14억 |
| 2026-04-03 | 2,720 | 2,885 | 2,720 | 2,770 | 90 | +3.36% | 1,940,883 | 53.76억 |
| 2026-04-02 | 2,850 | 2,895 | 2,680 | 2,680 | -175 | -6.13% | 2,192,066 | 58.75억 |
| 2026-04-01 | 2,795 | 2,895 | 2,730 | 2,855 | -5 | -0.17% | 2,196,997 | 62.72억 |
| 2026-03-31 | 2,790 | 3,160 | 2,780 | 2,860 | 80 | +2.88% | 12,245,707 | 350억 |
| 2026-03-30 | 2,690 | 2,845 | 2,635 | 2,780 | -25 | -0.89% | 1,538,643 | 42.77억 |
| 2026-03-27 | 2,780 | 2,795 | 2,640 | 2,805 | — | — | 814,164 | 22.84억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)