대륙제관
004780KOSDAQ4,220원-65 (-1.52%)전일 종가 2026-09-18
52주 위치
3,4004,32589%신고가 대비 -2.43%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.2% | +5.5% | +10.9% | +14.4% | +11.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,210 | 4,300 | 4,210 | 4,220 | -65 | -1.52% | 21,183 | 8,939만 |
| 2026-09-17 | 4,290 | 4,305 | 4,205 | 4,285 | 30 | +0.71% | 18,905 | 8,101만 |
| 2026-09-16 | 4,280 | 4,320 | 4,245 | 4,255 | -50 | -1.16% | 39,822 | 1.69억 |
| 2026-09-15 | 4,240 | 4,325 | 4,240 | 4,305 | 35 | +0.82% | 28,899 | 1.24억 |
| 2026-09-14 | 4,230 | 4,285 | 4,230 | 4,270 | 40 | +0.95% | 8,578 | 3,663만 |
| 2026-09-11 | 4,200 | 4,250 | 4,130 | 4,230 | 25 | +0.59% | 24,157 | 1.02억 |
| 2026-09-10 | 4,200 | 4,240 | 4,175 | 4,205 | -40 | -0.94% | 17,016 | 7,155만 |
| 2026-09-09 | 4,280 | 4,290 | 4,185 | 4,245 | -45 | -1.05% | 17,033 | 7,231만 |
| 2026-09-08 | 4,230 | 4,310 | 4,205 | 4,290 | 90 | +2.14% | 55,426 | 2.38억 |
| 2026-09-07 | 4,195 | 4,250 | 4,170 | 4,200 | 0 | 0.00% | 25,390 | 1.07억 |
| 2026-09-04 | 4,190 | 4,210 | 4,150 | 4,200 | 35 | +0.84% | 27,037 | 1.14억 |
| 2026-09-03 | 4,180 | 4,180 | 4,115 | 4,165 | 15 | +0.36% | 14,776 | 6,154만 |
| 2026-09-02 | 4,155 | 4,165 | 4,085 | 4,150 | -10 | -0.24% | 25,336 | 1.05억 |
| 2026-09-01 | 4,175 | 4,175 | 4,115 | 4,160 | 15 | +0.36% | 16,678 | 6,938만 |
| 2026-08-31 | 4,155 | 4,165 | 4,085 | 4,145 | 30 | +0.73% | 15,625 | 6,477만 |
| 2026-08-28 | 4,105 | 4,125 | 4,070 | 4,115 | 25 | +0.61% | 10,352 | 4,260만 |
| 2026-08-27 | 4,145 | 4,145 | 4,080 | 4,090 | -45 | -1.09% | 15,467 | 6,326만 |
| 2026-08-26 | 4,140 | 4,145 | 4,085 | 4,135 | 20 | +0.49% | 14,264 | 5,898만 |
| 2026-08-25 | 4,070 | 4,135 | 4,065 | 4,115 | 15 | +0.37% | 26,969 | 1.11억 |
| 2026-08-24 | 4,035 | 4,100 | 4,005 | 4,100 | 90 | +2.24% | 28,411 | 1.16억 |
| 2026-08-21 | 4,060 | 4,060 | 3,955 | 4,010 | -15 | -0.37% | 26,396 | 1.06억 |
| 2026-08-20 | 3,970 | 4,025 | 3,970 | 4,025 | 25 | +0.63% | 37,253 | 1.5억 |
| 2026-08-19 | 4,050 | 4,050 | 3,985 | 4,000 | -50 | -1.23% | 19,224 | 7,690만 |
| 2026-08-18 | 4,100 | 4,105 | 4,035 | 4,050 | -35 | -0.86% | 41,106 | 1.66억 |
| 2026-08-14 | 4,000 | 4,085 | 3,960 | 4,085 | 85 | +2.13% | 30,672 | 1.25억 |
| 2026-08-13 | 4,110 | 4,110 | 3,970 | 4,000 | -55 | -1.36% | 81,611 | 3.26억 |
| 2026-08-12 | 4,160 | 4,160 | 4,055 | 4,055 | -40 | -0.98% | 24,029 | 9,744만 |
| 2026-08-11 | 4,085 | 4,145 | 4,075 | 4,095 | 10 | +0.24% | 38,767 | 1.59억 |
| 2026-08-10 | 4,035 | 4,120 | 4,035 | 4,085 | 30 | +0.74% | 35,411 | 1.45억 |
| 2026-08-07 | 4,015 | 4,100 | 4,015 | 4,055 | 45 | +1.12% | 10,969 | 4,448만 |
| 2026-08-06 | 3,990 | 4,040 | 3,985 | 4,010 | 10 | +0.25% | 18,009 | 7,222만 |
| 2026-08-05 | 4,095 | 4,130 | 3,985 | 4,000 | -95 | -2.32% | 57,849 | 2.31억 |
| 2026-08-04 | 4,065 | 4,115 | 3,955 | 4,095 | 65 | +1.61% | 35,448 | 1.45억 |
| 2026-08-03 | 4,170 | 4,170 | 4,020 | 4,030 | -60 | -1.47% | 64,324 | 2.59억 |
| 2026-07-31 | 4,155 | 4,195 | 4,020 | 4,090 | 15 | +0.37% | 75,180 | 3.07억 |
| 2026-07-30 | 4,120 | 4,195 | 4,045 | 4,075 | -15 | -0.37% | 73,406 | 2.99억 |
| 2026-07-29 | 4,160 | 4,210 | 4,060 | 4,090 | -35 | -0.85% | 129,956 | 5.32억 |
| 2026-07-28 | 4,230 | 4,250 | 4,095 | 4,125 | -75 | -1.79% | 87,131 | 3.59억 |
| 2026-07-27 | 4,035 | 4,220 | 4,035 | 4,200 | 165 | +4.09% | 99,477 | 4.18억 |
| 2026-07-24 | 3,955 | 4,100 | 3,940 | 4,035 | 80 | +2.02% | 104,017 | 4.2억 |
| 2026-07-23 | 3,940 | 4,000 | 3,910 | 3,955 | 55 | +1.41% | 87,724 | 3.47억 |
| 2026-07-22 | 3,920 | 3,995 | 3,890 | 3,900 | -45 | -1.14% | 68,831 | 2.68억 |
| 2026-07-21 | 3,995 | 3,995 | 3,865 | 3,945 | 60 | +1.54% | 74,005 | 2.92억 |
| 2026-07-20 | 3,935 | 3,975 | 3,830 | 3,885 | -55 | -1.40% | 258,291 | 10.03억 |
| 2026-07-16 | 3,945 | 3,975 | 3,885 | 3,940 | 50 | +1.29% | 101,431 | 4억 |
| 2026-07-15 | 3,900 | 4,060 | 3,890 | 3,890 | 20 | +0.52% | 55,361 | 2.15억 |
| 2026-07-14 | 3,835 | 3,940 | 3,835 | 3,870 | 10 | +0.26% | 29,534 | 1.14억 |
| 2026-07-13 | 3,885 | 3,960 | 3,810 | 3,860 | -50 | -1.28% | 32,513 | 1.26억 |
| 2026-07-10 | 3,945 | 3,990 | 3,895 | 3,910 | -20 | -0.51% | 124,420 | 4.86억 |
| 2026-07-09 | 3,910 | 3,960 | 3,880 | 3,930 | 20 | +0.51% | 29,372 | 1.15억 |
| 2026-07-08 | 3,915 | 3,965 | 3,885 | 3,910 | -5 | -0.13% | 69,283 | 2.71억 |
| 2026-07-07 | 3,870 | 3,945 | 3,870 | 3,915 | 35 | +0.90% | 58,366 | 2.29억 |
| 2026-07-06 | 3,900 | 3,920 | 3,810 | 3,880 | -20 | -0.51% | 19,025 | 7,382만 |
| 2026-07-03 | 3,850 | 3,930 | 3,800 | 3,900 | 55 | +1.43% | 36,073 | 1.41억 |
| 2026-07-02 | 3,845 | 3,890 | 3,810 | 3,845 | -50 | -1.28% | 20,348 | 7,824만 |
| 2026-07-01 | 3,890 | 3,910 | 3,730 | 3,895 | 5 | +0.13% | 23,352 | 9,096만 |
| 2026-06-30 | 3,850 | 3,925 | 3,805 | 3,890 | 65 | +1.70% | 24,195 | 9,412만 |
| 2026-06-29 | 3,675 | 3,830 | 3,675 | 3,825 | 125 | +3.38% | 21,109 | 8,074만 |
| 2026-06-26 | 3,745 | 3,825 | 3,670 | 3,700 | -45 | -1.20% | 72,991 | 2.7억 |
| 2026-06-25 | 3,760 | 3,810 | 3,725 | 3,745 | -5 | -0.13% | 25,310 | 9,479만 |
| 2026-06-24 | 3,730 | 3,780 | 3,680 | 3,750 | -10 | -0.27% | 43,263 | 1.62억 |
| 2026-06-23 | 3,905 | 3,920 | 3,760 | 3,760 | -160 | -4.08% | 47,823 | 1.8억 |
| 2026-06-22 | 3,975 | 3,975 | 3,900 | 3,920 | -55 | -1.38% | 20,849 | 8,173만 |
| 2026-06-19 | 4,000 | 4,000 | 3,870 | 3,975 | -25 | -0.63% | 26,518 | 1.05억 |
| 2026-06-18 | 4,030 | 4,030 | 3,955 | 4,000 | 5 | +0.13% | 17,451 | 6,980만 |
| 2026-06-17 | 4,040 | 4,070 | 3,950 | 3,995 | -30 | -0.75% | 40,116 | 1.6억 |
| 2026-06-16 | 4,000 | 4,050 | 3,980 | 4,025 | 25 | +0.63% | 45,373 | 1.83억 |
| 2026-06-15 | 3,950 | 4,010 | 3,935 | 4,000 | 60 | +1.52% | 39,258 | 1.57억 |
| 2026-06-12 | 3,865 | 3,945 | 3,835 | 3,940 | 105 | +2.74% | 45,471 | 1.79억 |
| 2026-06-11 | 3,860 | 3,860 | 3,785 | 3,835 | 15 | +0.39% | 25,712 | 9,861만 |
| 2026-06-10 | 3,815 | 3,895 | 3,750 | 3,820 | -30 | -0.78% | 28,872 | 1.1억 |
| 2026-06-09 | 3,730 | 3,865 | 3,730 | 3,850 | 130 | +3.49% | 40,236 | 1.55억 |
| 2026-06-08 | 3,820 | 3,820 | 3,545 | 3,720 | -90 | -2.36% | 47,540 | 1.77억 |
| 2026-06-05 | 3,905 | 3,910 | 3,740 | 3,810 | -35 | -0.91% | 28,470 | 1.08억 |
| 2026-06-04 | 3,745 | 3,870 | 3,745 | 3,845 | 100 | +2.67% | 25,375 | 9,757만 |
| 2026-06-02 | 3,780 | 3,825 | 3,715 | 3,745 | -35 | -0.93% | 42,849 | 1.6억 |
| 2026-06-01 | 3,905 | 3,905 | 3,700 | 3,780 | -125 | -3.20% | 71,792 | 2.71억 |
| 2026-05-29 | 4,095 | 4,095 | 3,850 | 3,905 | -170 | -4.17% | 57,145 | 2.23억 |
| 2026-05-28 | 4,090 | 4,160 | 3,990 | 4,075 | 155 | +3.95% | 258,708 | 10.54억 |
| 2026-05-27 | 3,840 | 3,950 | 3,790 | 3,920 | 80 | +2.08% | 231,356 | 9.07억 |
| 2026-05-26 | 3,875 | 3,905 | 3,820 | 3,840 | -25 | -0.65% | 19,592 | 7,523만 |
| 2026-05-22 | 3,890 | 3,920 | 3,840 | 3,865 | 15 | +0.39% | 34,385 | 1.33억 |
| 2026-05-21 | 3,850 | 3,910 | 3,820 | 3,850 | 0 | 0.00% | 116,304 | 4.48억 |
| 2026-05-20 | 3,850 | 3,850 | 3,770 | 3,850 | 0 | 0.00% | 85,341 | 3.29억 |
| 2026-05-19 | 3,950 | 3,995 | 3,760 | 3,850 | -100 | -2.53% | 85,579 | 3.29억 |
| 2026-05-18 | 3,890 | 3,950 | 3,805 | 3,950 | 50 | +1.28% | 23,708 | 9,365만 |
| 2026-05-15 | 3,975 | 3,975 | 3,890 | 3,900 | -60 | -1.52% | 16,643 | 6,491만 |
| 2026-05-14 | 3,905 | 3,965 | 3,890 | 3,960 | 50 | +1.28% | 24,763 | 9,806만 |
| 2026-05-13 | 3,945 | 3,945 | 3,860 | 3,910 | 20 | +0.51% | 22,425 | 8,768만 |
| 2026-05-12 | 3,920 | 3,920 | 3,800 | 3,890 | -10 | -0.26% | 58,041 | 2.26억 |
| 2026-05-11 | 4,050 | 4,050 | 3,800 | 3,900 | -75 | -1.89% | 30,466 | 1.19억 |
| 2026-05-08 | 4,000 | 4,000 | 3,930 | 3,975 | -5 | -0.13% | 18,104 | 7,196만 |
| 2026-05-07 | 4,030 | 4,040 | 3,955 | 3,980 | -20 | -0.50% | 33,350 | 1.33억 |
| 2026-05-06 | 4,060 | 4,090 | 3,990 | 4,000 | -60 | -1.48% | 27,342 | 1.09억 |
| 2026-05-04 | 4,085 | 4,095 | 4,035 | 4,060 | 0 | 0.00% | 48,079 | 1.95억 |
| 2026-04-30 | 4,090 | 4,095 | 4,040 | 4,060 | 0 | 0.00% | 40,750 | 1.65억 |
| 2026-04-29 | 4,020 | 4,090 | 4,015 | 4,060 | 40 | +1.00% | 100,507 | 4.08억 |
| 2026-04-28 | 4,020 | 4,060 | 4,005 | 4,020 | 0 | 0.00% | 49,956 | 2.01억 |
| 2026-04-27 | 3,990 | 4,065 | 3,990 | 4,020 | 30 | +0.75% | 19,367 | 7,786만 |
| 2026-04-24 | 3,950 | 4,015 | 3,945 | 3,990 | 40 | +1.01% | 238,234 | 9.51억 |
| 2026-04-23 | 4,055 | 4,055 | 3,935 | 3,950 | -70 | -1.74% | 12,136 | 4,794만 |
| 2026-04-22 | 4,035 | 4,035 | 3,980 | 4,020 | -15 | -0.37% | 14,322 | 5,757만 |
| 2026-04-21 | 4,080 | 4,080 | 4,020 | 4,035 | -25 | -0.62% | 30,137 | 1.22억 |
| 2026-04-20 | 4,080 | 4,100 | 4,030 | 4,060 | -20 | -0.49% | 117,027 | 4.75억 |
| 2026-04-17 | 4,060 | 4,095 | 4,010 | 4,080 | 20 | +0.49% | 43,010 | 1.75억 |
| 2026-04-16 | 4,045 | 4,080 | 4,000 | 4,060 | 15 | +0.37% | 46,811 | 1.9억 |
| 2026-04-15 | 3,960 | 4,055 | 3,940 | 4,045 | 85 | +2.15% | 79,416 | 3.21억 |
| 2026-04-14 | 3,925 | 3,980 | 3,910 | 3,960 | 35 | +0.89% | 56,101 | 2.22억 |
| 2026-04-13 | 3,900 | 3,945 | 3,890 | 3,925 | 20 | +0.51% | 39,461 | 1.55억 |
| 2026-04-10 | 3,895 | 3,915 | 3,875 | 3,905 | 15 | +0.39% | 11,616 | 4,536만 |
| 2026-04-09 | 3,915 | 3,915 | 3,860 | 3,890 | 0 | 0.00% | 9,531 | 3,708만 |
| 2026-04-08 | 3,885 | 3,920 | 3,865 | 3,890 | 5 | +0.13% | 36,645 | 1.43억 |
| 2026-04-07 | 3,850 | 3,920 | 3,805 | 3,885 | 45 | +1.17% | 34,419 | 1.34억 |
| 2026-04-06 | 3,800 | 3,850 | 3,800 | 3,840 | 65 | +1.72% | 51,229 | 1.97억 |
| 2026-04-03 | 3,705 | 3,775 | 3,705 | 3,775 | 45 | +1.21% | 32,517 | 1.23억 |
| 2026-04-02 | 3,850 | 3,855 | 3,690 | 3,730 | -85 | -2.23% | 45,536 | 1.7억 |
| 2026-04-01 | 3,840 | 3,845 | 3,775 | 3,815 | 15 | +0.39% | 79,279 | 3.02억 |
| 2026-03-31 | 3,830 | 3,900 | 3,790 | 3,800 | -65 | -1.68% | 19,373 | 7,362만 |
| 2026-03-30 | 3,905 | 3,920 | 3,840 | 3,865 | -45 | -1.15% | 22,361 | 8,643만 |
| 2026-03-27 | 3,905 | 3,955 | 3,795 | 3,910 | — | — | 42,537 | 1.66억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)