이렘

009730KOSDAQ

2,165원+65 (+3.10%)전일 종가 2026-09-18

52주 위치

1,0809,00114%신고가 대비 -75.95%

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 종가2,165원

시가총액—

52주 최고9,001원

52주 최저1,080원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.4%	+32.9%	-57.9%	-64.1%	-73.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,100	2,200	1,998	2,165	65	+3.10%	49,653	1.07억
2026-09-17	1,986	2,130	1,979	2,100	120	+6.06%	54,387	1.14억
2026-09-16	1,978	2,050	1,975	1,980	-10	-0.50%	24,115	4,775만
2026-09-15	2,130	2,175	1,976	1,990	-170	-7.87%	71,363	1.42억
2026-09-14	2,300	2,390	1,992	2,160	-360	-14.29%	224,377	4.85억
2026-09-11	2,020	2,520	1,980	2,520	579	+29.83%	92,965	2.34억
2026-09-10	2,055	2,115	1,925	1,941	-114	-5.55%	32,652	6,338만
2026-09-09	2,085	2,190	2,000	2,055	-45	-2.14%	44,333	9,110만
2026-09-08	2,020	2,150	1,974	2,100	65	+3.19%	31,477	6,610만
2026-09-07	1,994	2,045	1,964	2,035	51	+2.57%	22,851	4,650만
2026-09-04	2,050	2,100	1,984	1,984	-66	-3.22%	18,237	3,618만
2026-09-03	2,065	2,270	1,984	2,050	59	+2.96%	36,704	7,524만
2026-09-02	1,977	2,170	1,946	1,991	-2	-0.10%	18,058	3,595만
2026-09-01	2,085	2,085	1,926	1,993	48	+2.47%	19,067	3,800만
2026-08-31	1,940	1,986	1,892	1,945	5	+0.26%	9,907	1,927만
2026-08-28	1,938	2,100	1,920	1,940	2	+0.10%	18,484	3,586만
2026-08-27	2,090	2,095	1,911	1,938	-47	-2.37%	28,372	5,498만
2026-08-26	1,975	2,145	1,973	1,985	-2	-0.10%	29,155	5,787만
2026-08-25	2,010	2,115	1,957	1,987	-53	-2.60%	25,680	5,103만
2026-08-24	2,070	2,145	1,987	2,040	-30	-1.45%	41,372	8,440만
2026-08-21	2,075	2,200	1,975	2,070	-5	-0.24%	78,291	1.62억
2026-08-20	2,235	2,330	2,000	2,075	-175	-7.78%	84,435	1.75억
2026-08-19	2,415	2,435	2,180	2,250	-165	-6.83%	66,414	1.49억
2026-08-18	2,560	2,560	2,295	2,415	-130	-5.11%	83,797	2.02억
2026-08-14	2,550	2,660	2,300	2,545	-150	-5.57%	325,417	8.28억
2026-08-13	2,100	2,840	2,065	2,695	390	+16.92%	660,807	17.81억
2026-08-12	2,080	2,335	2,020	2,305	225	+10.82%	371,837	8.57억
2026-08-11	1,924	2,110	1,924	2,080	156	+8.11%	135,306	2.81억
2026-08-10	1,975	2,190	1,801	1,924	16	+0.84%	113,891	2.19억
2026-08-07	1,955	1,976	1,832	1,908	24	+1.27%	51,007	9,732만
2026-08-06	1,943	1,950	1,878	1,884	-59	-3.04%	22,485	4,236만
2026-08-05	1,830	1,943	1,800	1,943	95	+5.14%	61,781	1.2억
2026-08-04	1,663	1,950	1,663	1,848	34	+1.87%	71,088	1.31억
2026-08-03	1,639	1,900	1,575	1,814	207	+12.88%	108,985	1.98억
2026-07-31	1,550	1,823	1,488	1,607	204	+14.54%	437,310	7.03억
2026-07-30	1,245	1,500	1,244	1,403	168	+13.60%	152,793	2.14억
2026-07-29	1,395	1,456	1,080	1,235	-233	-15.87%	58,543	7,230만
2026-07-28	1,528	1,528	1,429	1,468	-35	-2.33%	25,811	3,789만
2026-07-27	1,490	1,568	1,465	1,503	16	+1.08%	27,242	4,094만
2026-07-24	1,574	1,574	1,466	1,487	7	+0.47%	50,128	7,454만
2026-07-23	1,544	1,590	1,456	1,480	-23	-1.53%	63,299	9,368만
2026-07-22	1,495	1,642	1,495	1,503	13	+0.87%	36,585	5,499만
2026-07-21	1,726	1,743	1,467	1,490	-236	-13.67%	96,353	1.44억
2026-07-20	1,600	2,050	1,334	1,726	97	+5.94%	333,454	5.76억
2026-06-18	1,899	1,962	1,593	1,629	-270	-14.22%	150,396	2.45억
2026-06-17	1,881	1,935	1,701	1,899	27	+1.44%	158,387	3.01억
2026-06-16	1,899	1,935	1,782	1,872	-27	-1.42%	33,584	6,288만
2026-06-15	1,881	2,133	1,827	1,899	18	+0.96%	106,684	2.03억
2026-06-12	1,773	1,989	1,773	1,881	108	+6.09%	65,005	1.22억
2026-06-11	1,710	2,070	1,629	1,773	63	+3.68%	111,861	1.98억
2026-06-10	1,854	1,872	1,674	1,710	-144	-7.77%	17	3만
2026-06-09	1,881	1,998	1,836	1,854	-90	-4.63%	50,912	9,440만
2026-06-08	1,962	1,989	1,863	1,944	-36	-1.82%	33,070	6,429만
2026-06-05	2,106	2,124	1,944	1,980	-126	-5.98%	42,077	8,332만
2026-06-04	2,052	2,169	1,998	2,106	45	+2.18%	36,066	7,596만
2026-06-02	1,962	2,070	1,890	2,061	54	+2.69%	46,516	9,588만
2026-06-01	2,160	2,178	2,007	2,007	-153	-7.08%	64,169	1.29억
2026-05-29	2,295	2,376	2,142	2,160	-135	-5.88%	33,987	7,342만
2026-05-28	2,142	2,520	2,115	2,295	153	+7.14%	182,482	4.19억
2026-05-27	2,295	2,376	2,106	2,142	-198	-8.46%	146,245	3.13억
2026-05-26	2,376	2,547	2,331	2,340	-36	-1.52%	40,951	9,583만
2026-05-22	2,331	2,385	2,313	2,376	45	+1.93%	57,239	1.36억
2026-05-21	2,367	2,430	2,286	2,331	0	0.00%	75,208	1.75억
2026-05-20	2,376	2,439	2,313	2,331	-27	-1.15%	59,564	1.39억
2026-05-19	2,313	2,538	2,277	2,358	45	+1.95%	108,544	2.56억
2026-05-18	2,394	2,394	2,268	2,313	-72	-3.02%	58,182	1.35억
2026-05-15	2,475	2,520	2,322	2,385	-99	-3.99%	81,714	1.95억
2026-05-14	2,511	2,574	2,466	2,484	-27	-1.08%	57,936	1.44억
2026-05-13	2,529	2,610	2,484	2,511	9	+0.36%	37,309	9,369만
2026-05-12	2,574	2,619	2,466	2,502	-72	-2.80%	73,858	1.85억
2026-05-11	2,709	2,790	2,574	2,574	-117	-4.35%	78,294	2.02억
2026-05-08	2,655	2,826	2,619	2,691	36	+1.36%	72,857	1.96억
2026-05-07	2,745	2,790	2,529	2,655	-126	-4.53%	172,276	4.57억
2026-05-06	2,817	2,952	2,709	2,781	-18	-0.64%	75,648	2.1억
2026-05-04	2,916	2,943	2,799	2,799	-144	-4.89%	128,077	3.59억
2026-04-30	3,357	3,357	2,934	2,943	-117	-3.82%	148,225	4.36억
2026-04-29	3,096	3,132	2,916	3,060	99	+3.34%	271,746	8.32억
2026-04-28	2,970	3,105	2,835	2,961	-63	-2.08%	386,280	11.44억
2026-04-27	3,357	3,645	3,024	3,024	-1,296	-30.00%	934,011	28.25억
2026-04-24	4,320	4,320	4,266	4,320	0	0.00%	29,908	1.29억
2026-04-23	4,275	4,626	4,275	4,320	54	+1.27%	157,499	6.8억
2026-04-22	4,311	4,311	4,230	4,266	-45	-1.04%	65,922	2.81억
2026-04-21	4,302	4,482	4,239	4,311	9	+0.21%	57,508	2.48억
2026-04-20	4,365	4,374	4,257	4,302	-90	-2.05%	83,015	3.57억
2026-04-17	4,455	4,455	4,338	4,392	-36	-0.81%	56,244	2.47억
2026-04-16	4,437	4,554	4,401	4,428	18	+0.41%	52,296	2.32억
2026-04-15	4,662	4,671	4,374	4,410	-252	-5.41%	192,693	8.5억
2026-04-14	4,653	4,797	4,572	4,662	-18	-0.38%	50,734	2.37억
2026-04-13	4,761	4,941	4,653	4,680	-81	-1.70%	41,982	1.96억
2026-04-10	4,644	5,203	4,617	4,761	126	+2.72%	144,526	6.88억
2026-04-09	4,590	4,743	4,518	4,635	45	+0.98%	74,396	3.45억
2026-04-08	4,545	4,698	4,401	4,590	180	+4.08%	166,125	7.63억
2026-04-07	4,518	4,788	4,347	4,410	-540	-10.91%	333,798	14.72억
2026-04-06	5,185	5,203	4,896	4,950	-144	-2.83%	212,557	10.52억
2026-04-03	5,122	6,265	4,995	5,095	270	+5.60%	2,397,811	122억
2026-04-02	4,968	4,977	4,752	4,824	-144	-2.90%	29,252	1.41억
2026-04-01	4,779	4,986	4,779	4,968	189	+3.95%	20,605	1.02억
2026-03-31	4,905	4,959	4,680	4,779	-126	-2.57%	30,813	1.47억
2026-03-30	4,986	5,122	4,905	4,905	-135	-2.68%	38,289	1.88억
2026-03-27	5,077	5,122	4,932	5,041	-54	-1.06%	16,237	8,184만
2026-03-26	5,059	5,203	5,023	5,095	36	+0.71%	26,926	1.37억
2026-03-25	5,113	5,113	4,995	5,059	63	+1.26%	21,892	1.11억
2026-03-24	5,167	5,221	4,995	4,995	-81	-1.60%	29,972	1.5억
2026-03-23	5,194	5,248	5,005	5,077	-117	-2.25%	29,744	1.51억
2026-03-20	4,941	5,338	4,941	5,194	252	+5.10%	54,340	2.82억
2026-03-19	5,140	5,140	4,914	4,941	-207	-4.02%	78,218	3.87억
2026-03-18	5,293	5,293	5,122	5,149	-144	-2.72%	51,657	2.66억
2026-03-17	5,275	5,338	5,230	5,293	18	+0.34%	26,590	1.41억
2026-03-16	5,419	5,473	5,266	5,275	-198	-3.62%	68,641	3.62억
2026-03-13	5,563	5,581	5,437	5,473	-90	-1.62%	21,837	1.2억
2026-03-12	5,635	5,653	5,491	5,563	-72	-1.28%	20,956	1.17억
2026-03-11	5,698	5,806	5,635	5,635	-36	-0.63%	35,720	2.01억
2026-03-10	5,950	6,022	5,653	5,671	-216	-3.67%	48,321	2.74억
2026-03-09	5,806	6,076	5,581	5,887	135	+2.35%	71,041	4.18억
2026-03-06	6,130	6,130	5,518	5,752	-198	-3.33%	45,578	2.62억
2026-03-05	5,599	5,959	5,410	5,950	738	+14.16%	87,367	5.2억
2026-03-04	5,761	5,761	4,950	5,212	-549	-9.53%	102,333	5.33억
2026-03-03	5,959	6,076	5,662	5,761	-162	-2.74%	86,110	4.96억
2026-02-27	6,004	6,301	5,419	5,923	441	+8.05%	250,029	14.81억
2026-02-26	5,698	5,725	5,446	5,482	—	—	87,098	4.77억

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