프리티

006490KOSPI

1,535원-655 (-29.91%)전일 종가 2026-09-18

52주 위치

1,4037,6672%신고가 대비 -79.98%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,535원

시가총액—

52주 최고7,667원

52주 최저1,403원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.6%	-38.4%	-39.4%	-70.9%	-76.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,825	1,826	1,535	1,535	-655	-29.91%	1,061,637	16.3억
2026-09-17	2,030	2,210	1,937	2,190	160	+7.88%	112,056	2.45억
2026-09-16	2,270	2,440	2,030	2,030	-220	-9.78%	146,025	2.96억
2026-09-15	2,400	2,745	2,250	2,250	-340	-13.13%	405,646	9.13억
2026-09-14	2,715	3,025	2,250	2,590	200	+8.37%	2,016,401	52.22억
2026-09-11	2,390	2,390	2,250	2,390	550	+29.89%	164,384	3.93억
2026-09-10	1,416	1,840	1,416	1,840	343	+22.94%	122,620	2.26억
2026-08-10	1,648	1,650	1,483	1,497	-152	-9.20%	172,785	2.59억
2026-08-07	1,452	1,833	1,405	1,648	197	+13.55%	366,135	6.04억
2026-08-06	1,492	1,492	1,403	1,452	-40	-2.68%	55,116	8,001만
2026-08-05	1,517	1,557	1,467	1,492	-25	-1.65%	50,364	7,513만
2026-08-04	1,478	1,555	1,478	1,517	25	+1.68%	31,938	4,844만
2026-08-03	1,492	1,560	1,418	1,492	0	0.00%	73,941	1.1억
2026-07-31	1,407	1,608	1,407	1,492	35	+2.40%	33,303	4,968만
2026-07-30	1,502	1,593	1,443	1,457	-43	-2.89%	21,394	3,116만
2026-07-29	1,620	1,682	1,433	1,500	-120	-7.41%	58,969	8,845만
2026-07-28	1,635	1,698	1,583	1,620	-80	-4.71%	25,776	4,176만
2026-07-27	1,658	1,705	1,600	1,700	33	+2.00%	35,769	6,081만
2026-07-24	1,717	1,717	1,635	1,667	-12	-0.70%	29,872	4,979만
2026-07-23	1,670	1,775	1,645	1,678	8	+0.50%	58,218	9,771만
2026-07-22	1,812	1,812	1,670	1,670	-157	-8.58%	43,509	7,266만
2026-07-21	1,862	1,930	1,627	1,827	-33	-1.79%	177,992	3.25억
2026-07-20	2,167	2,167	1,750	1,860	-102	-5.18%	130,919	2.44억
2026-07-16	2,500	2,500	1,843	1,962	-622	-24.06%	226,348	4.44억
2026-06-24	2,133	2,792	2,133	2,583	283	+12.32%	239,159	6.18억
2026-06-23	2,458	2,533	2,092	2,300	-208	-8.31%	142,622	3.28억
2026-06-22	2,100	2,508	2,025	2,508	267	+11.90%	117,485	2.95억
2026-06-19	2,367	2,492	2,158	2,242	-250	-10.03%	115,750	2.59억
2026-06-18	2,508	2,725	2,400	2,492	-17	-0.66%	29,578	7,370만
2026-06-17	2,542	2,642	2,442	2,508	-33	-1.31%	25,972	6,515만
2026-06-16	2,417	2,633	2,417	2,542	-100	-3.79%	52,909	1.34억
2026-06-15	2,525	2,908	2,458	2,642	117	+4.62%	112,062	2.96억
2026-06-12	2,342	2,617	2,342	2,525	50	+2.02%	40,860	1.03억
2026-06-11	2,483	2,583	2,417	2,475	-33	-1.33%	33,235	8,226만
2026-06-10	2,433	2,567	2,367	2,508	75	+3.08%	0	0원
2026-06-09	2,500	2,625	2,392	2,433	-42	-1.68%	47,780	1.16억
2026-06-08	2,600	2,742	2,400	2,475	-125	-4.81%	61,385	1.52억
2026-06-05	2,692	2,767	2,550	2,600	-92	-3.41%	37,159	9,661만
2026-06-04	2,700	2,775	2,575	2,692	-8	-0.31%	51,950	1.4억
2026-06-02	2,583	2,700	2,450	2,700	108	+4.18%	123,014	3.32억
2026-06-01	2,867	2,875	2,558	2,592	-275	-9.59%	116,112	3.01억
2026-05-29	2,917	3,033	2,750	2,867	-42	-1.43%	45,250	1.3억
2026-05-28	3,125	3,125	2,825	2,908	-108	-3.59%	107,968	3.14억
2026-05-27	3,283	3,292	2,992	3,017	-267	-8.12%	96,737	2.92억
2026-05-26	3,033	3,383	2,908	3,283	308	+10.36%	156,473	5.14억
2026-05-22	3,000	3,025	2,850	2,975	-25	-0.83%	52,306	1.56억
2026-05-21	3,142	3,225	2,942	3,000	-142	-4.51%	56,354	1.69억
2026-05-20	3,117	3,392	2,900	3,142	25	+0.80%	89,294	2.81억
2026-05-19	3,183	3,258	3,083	3,117	-67	-2.09%	62,955	1.96억
2026-05-18	3,150	3,192	2,883	3,183	33	+1.06%	53,087	1.69억
2026-05-15	3,375	3,400	3,125	3,150	-208	-6.20%	139,263	4.39억
2026-05-14	3,583	3,583	3,275	3,358	-50	-1.47%	80,823	2.71억
2026-05-13	3,558	3,567	3,408	3,408	-150	-4.22%	81,463	2.78억
2026-05-12	3,692	3,833	3,442	3,558	-133	-3.61%	189,576	6.75억
2026-05-11	4,142	4,142	3,583	3,692	-450	-10.87%	332,792	12.29억
2026-05-08	3,892	4,150	3,842	4,142	250	+6.42%	205,750	8.52억
2026-05-07	3,742	4,058	3,717	3,892	150	+4.01%	148,975	5.8억
2026-05-06	3,833	4,158	3,725	3,742	25	+0.67%	330,168	12.35억
2026-05-04	3,875	4,083	3,700	3,717	-158	-4.09%	102,733	3.82억
2026-04-30	3,808	4,158	3,592	3,875	75	+1.97%	159,208	6.17억
2026-04-29	3,958	3,958	3,642	3,800	-50	-1.30%	141,669	5.38억
2026-04-28	4,067	4,067	3,800	3,850	-225	-5.52%	152,427	5.87억
2026-04-27	4,258	4,350	3,992	4,075	-92	-2.20%	170,169	6.93억
2026-04-24	3,908	4,225	3,817	4,167	158	+3.95%	223,260	9.3억
2026-04-23	3,692	4,742	3,683	4,008	350	+9.57%	1,542,381	61.82억
2026-04-22	3,500	4,017	3,367	3,658	208	+6.04%	233,514	8.54억
2026-04-21	3,375	3,567	3,342	3,450	25	+0.73%	97,325	3.36억
2026-04-20	3,508	3,533	3,292	3,425	-83	-2.38%	157,714	5.4억
2026-04-17	3,717	3,733	3,408	3,508	-225	-6.03%	158,120	5.55억
2026-04-16	3,742	4,017	3,592	3,733	58	+1.59%	142,070	5.3억
2026-04-15	3,833	3,858	3,533	3,675	-158	-4.13%	212,403	7.81억
2026-04-14	4,083	4,117	3,808	3,833	-250	-6.12%	185,443	7.11억
2026-04-13	4,458	4,467	3,967	4,083	-250	-5.77%	250,352	10.22억
2026-04-10	4,267	4,525	4,225	4,333	125	+2.97%	287,439	12.46억
2026-04-09	4,592	4,650	4,133	4,208	-542	-11.40%	488,590	20.56억
2026-04-08	4,525	5,042	4,100	4,750	858	+22.06%	2,068,900	98.27억
2026-04-07	4,208	4,408	3,417	3,892	-100	-2.51%	857,455	33.37억
2026-04-06	3,833	4,625	3,625	3,992	325	+8.86%	1,810,425	72.27억
2026-04-03	4,233	4,667	3,625	3,667	42	+1.15%	3,547,760	130억
2026-04-02	3,625	3,625	3,092	3,625	833	+29.85%	1,409,276	51.09억
2026-04-01	2,792	2,792	2,792	2,792	642	+29.84%	304,417	8.5억
2026-03-31	2,275	2,600	2,117	2,150	17	+0.78%	870,662	18.72억
2026-03-30	2,092	2,183	1,908	2,133	125	+6.22%	278,356	5.94억
2026-03-27	2,000	2,183	1,933	2,008	-33	-1.63%	201,409	4.04억
2026-03-26	2,167	2,208	1,967	2,042	-192	-8.58%	240,133	4.9억
2026-03-25	2,017	2,467	2,008	2,233	333	+17.54%	862,289	19.26억
2026-03-24	2,392	2,417	1,808	1,900	-492	-20.56%	725,641	13.79억
2026-03-23	2,667	2,725	2,283	2,392	-125	-4.97%	359,724	8.6억
2026-03-20	2,342	2,792	2,308	2,517	217	+9.42%	797,759	20.08억
2026-03-19	2,517	2,750	2,075	2,300	-233	-9.21%	1,104,444	25.4억
2026-03-18	2,733	2,867	2,383	2,533	-200	-7.32%	768,257	19.46억
2026-03-17	3,600	3,808	2,733	2,733	-1,167	-29.91%	1,501,307	41.04억
2026-03-16	3,558	4,133	3,558	3,900	342	+9.60%	208,960	8.15억
2026-03-13	3,808	3,808	3,500	3,558	-258	-6.77%	102,687	3.65억
2026-03-12	4,000	4,000	3,725	3,817	-142	-3.58%	59,889	2.29억
2026-03-11	3,475	4,258	3,358	3,958	500	+14.46%	349,182	13.82억
2026-03-10	3,583	3,733	3,417	3,458	-117	-3.26%	111,371	3.85억
2026-03-09	3,750	3,750	3,333	3,575	-233	-6.13%	88,564	3.17억
2026-03-06	3,808	4,050	3,758	3,808	-158	-3.99%	38,550	1.47억
2026-03-05	3,708	3,983	3,708	3,967	300	+8.18%	80,820	3.21억
2026-03-04	3,692	3,917	3,500	3,667	-208	-5.38%	97,252	3.57억
2026-03-03	3,817	3,942	3,583	3,875	33	+0.87%	90,326	3.5억
2026-02-27	4,092	4,225	3,792	3,842	-242	-5.92%	235,860	9.06억
2026-02-26	4,750	4,750	3,867	4,083	-392	-8.75%	322,363	13.16억
2026-02-25	4,550	4,683	4,458	4,475	-75	-1.65%	65,694	2.94억
2026-02-24	4,483	4,817	4,450	4,550	67	+1.49%	94,523	4.3억
2026-02-23	4,750	4,750	4,458	4,483	-250	-5.28%	99,050	4.44억
2026-02-20	4,583	4,833	4,583	4,733	175	+3.84%	74,753	3.54억
2026-02-19	4,433	4,667	4,433	4,558	133	+3.01%	84,731	3.86억
2026-02-13	5,050	5,050	4,275	4,425	-625	-12.38%	381,062	16.86억
2026-02-12	5,050	5,200	5,017	5,050	33	+0.66%	37,382	1.89억
2026-02-11	4,967	5,225	4,783	5,017	150	+3.08%	69,353	3.48억
2026-02-10	5,008	5,142	4,758	4,867	-125	-2.50%	77,216	3.76억
2026-02-09	5,017	5,150	4,917	4,992	0	0.00%	86,723	4.33억
2026-02-06	5,042	5,242	4,833	4,992	-33	-0.66%	70,218	3.51억
2026-02-05	5,217	5,217	4,975	5,025	-200	-3.83%	81,048	4.07억
2026-02-04	5,358	5,583	5,133	5,225	-133	-2.49%	86,212	4.5억
2026-02-03	5,325	5,667	5,217	5,358	33	+0.63%	54,485	2.92억
2026-02-02	5,625	5,625	5,308	5,325	-192	-3.47%	57,625	3.07억
2026-01-30	5,667	5,708	5,250	5,517	—	—	165,024	9.1억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)