리드코프
012700KOSDAQ2,920원+25 (+0.86%)전일 종가 2026-09-18
52주 위치
2,6554,15518%신고가 대비 -29.72%
- 시가총액
- 765억
- 배당수익률
- 5.14%
- 자사주비율
- 0.76%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.8% | +1.6% | -18.0% | -21.7% | -29.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,935 | 2,935 | 2,895 | 2,920 | 25 | +0.86% | 10,689 | 3,121만 |
| 2026-09-17 | 2,945 | 2,945 | 2,895 | 2,895 | -5 | -0.17% | 5,516 | 1,597만 |
| 2026-09-16 | 2,910 | 2,925 | 2,885 | 2,900 | -10 | -0.34% | 14,121 | 4,095만 |
| 2026-09-15 | 2,910 | 2,945 | 2,900 | 2,910 | -20 | -0.68% | 9,391 | 2,733만 |
| 2026-09-14 | 2,915 | 2,980 | 2,895 | 2,930 | 5 | +0.17% | 25,125 | 7,362만 |
| 2026-09-11 | 3,000 | 3,000 | 2,910 | 2,925 | -50 | -1.68% | 49,371 | 1.44억 |
| 2026-09-10 | 2,960 | 2,990 | 2,955 | 2,975 | 5 | +0.17% | 14,611 | 4,347만 |
| 2026-09-09 | 2,975 | 2,985 | 2,945 | 2,970 | 0 | 0.00% | 22,695 | 6,740만 |
| 2026-09-08 | 3,000 | 3,000 | 2,970 | 2,970 | -20 | -0.67% | 10,096 | 2,999만 |
| 2026-09-07 | 2,995 | 3,005 | 2,980 | 2,990 | 5 | +0.17% | 5,238 | 1,566만 |
| 2026-09-04 | 3,015 | 3,015 | 2,975 | 2,985 | 15 | +0.51% | 5,313 | 1,586만 |
| 2026-09-03 | 3,060 | 3,060 | 2,965 | 2,970 | 0 | 0.00% | 16,949 | 5,034만 |
| 2026-09-02 | 2,995 | 3,000 | 2,960 | 2,970 | -40 | -1.33% | 14,716 | 4,371만 |
| 2026-09-01 | 3,000 | 3,025 | 2,995 | 3,010 | -5 | -0.17% | 20,645 | 6,214만 |
| 2026-08-31 | 3,020 | 3,020 | 2,980 | 3,015 | -5 | -0.17% | 11,120 | 3,353만 |
| 2026-08-28 | 2,990 | 3,025 | 2,990 | 3,020 | 20 | +0.67% | 21,062 | 6,361만 |
| 2026-08-27 | 3,020 | 3,030 | 2,975 | 3,000 | -20 | -0.66% | 25,050 | 7,515만 |
| 2026-08-26 | 3,030 | 3,075 | 2,995 | 3,020 | 5 | +0.17% | 21,924 | 6,621만 |
| 2026-08-25 | 3,080 | 3,080 | 2,990 | 3,015 | 5 | +0.17% | 15,341 | 4,625만 |
| 2026-08-24 | 3,030 | 3,050 | 3,010 | 3,010 | 10 | +0.33% | 29,923 | 9,007만 |
| 2026-08-21 | 3,105 | 3,130 | 3,000 | 3,000 | -60 | -1.96% | 37,710 | 1.13억 |
| 2026-08-20 | 3,045 | 3,085 | 3,030 | 3,060 | 0 | 0.00% | 23,671 | 7,243만 |
| 2026-08-19 | 3,055 | 3,085 | 2,990 | 3,060 | 25 | +0.82% | 32,602 | 9,976만 |
| 2026-08-18 | 3,100 | 3,100 | 3,020 | 3,035 | -40 | -1.30% | 33,998 | 1.03억 |
| 2026-08-14 | 3,080 | 3,080 | 3,025 | 3,075 | 45 | +1.49% | 10,843 | 3,334만 |
| 2026-08-13 | 3,100 | 3,110 | 3,025 | 3,030 | -50 | -1.62% | 32,543 | 9,861만 |
| 2026-08-12 | 3,110 | 3,115 | 3,055 | 3,080 | -35 | -1.12% | 32,542 | 1억 |
| 2026-08-11 | 3,120 | 3,120 | 3,095 | 3,115 | 30 | +0.97% | 24,648 | 7,678만 |
| 2026-08-10 | 3,050 | 3,120 | 3,050 | 3,085 | 35 | +1.15% | 43,605 | 1.35억 |
| 2026-08-07 | 3,100 | 3,110 | 3,015 | 3,050 | 40 | +1.33% | 20,448 | 6,237만 |
| 2026-08-06 | 3,030 | 3,085 | 3,000 | 3,010 | -20 | -0.66% | 18,941 | 5,701만 |
| 2026-08-05 | 3,075 | 3,095 | 3,025 | 3,030 | 5 | +0.17% | 21,791 | 6,603만 |
| 2026-08-04 | 2,990 | 3,065 | 2,990 | 3,025 | 5 | +0.17% | 16,062 | 4,859만 |
| 2026-08-03 | 3,025 | 3,090 | 2,990 | 3,020 | -5 | -0.17% | 19,762 | 5,968만 |
| 2026-07-31 | 2,945 | 3,045 | 2,930 | 3,025 | 80 | +2.72% | 19,884 | 6,015만 |
| 2026-07-30 | 2,780 | 2,985 | 2,780 | 2,945 | 65 | +2.26% | 26,057 | 7,674만 |
| 2026-07-29 | 2,935 | 3,010 | 2,850 | 2,880 | -120 | -4.00% | 72,911 | 2.1억 |
| 2026-07-28 | 3,075 | 3,075 | 2,925 | 3,000 | -25 | -0.83% | 135,695 | 4.07억 |
| 2026-07-27 | 3,150 | 3,150 | 3,020 | 3,025 | -60 | -1.94% | 38,932 | 1.18억 |
| 2026-07-24 | 2,935 | 3,350 | 2,935 | 3,085 | 130 | +4.40% | 412,794 | 12.73억 |
| 2026-07-23 | 2,860 | 2,990 | 2,860 | 2,955 | 75 | +2.60% | 40,287 | 1.19억 |
| 2026-07-22 | 2,905 | 2,960 | 2,830 | 2,880 | -10 | -0.35% | 30,615 | 8,817만 |
| 2026-07-21 | 2,840 | 2,955 | 2,840 | 2,890 | 0 | 0.00% | 17,819 | 5,150만 |
| 2026-07-20 | 2,915 | 2,965 | 2,890 | 2,890 | -55 | -1.87% | 10,378 | 2,999만 |
| 2026-07-16 | 2,925 | 3,030 | 2,920 | 2,945 | 10 | +0.34% | 44,402 | 1.31억 |
| 2026-07-15 | 2,845 | 2,960 | 2,845 | 2,935 | 75 | +2.62% | 18,651 | 5,474만 |
| 2026-07-14 | 2,885 | 2,910 | 2,800 | 2,860 | -25 | -0.87% | 105,950 | 3.03억 |
| 2026-07-13 | 2,885 | 2,955 | 2,835 | 2,885 | -35 | -1.20% | 27,499 | 7,933만 |
| 2026-07-10 | 2,865 | 2,940 | 2,850 | 2,920 | 55 | +1.92% | 18,633 | 5,441만 |
| 2026-07-09 | 2,820 | 2,960 | 2,820 | 2,865 | 5 | +0.17% | 24,557 | 7,036만 |
| 2026-07-08 | 2,950 | 2,950 | 2,820 | 2,860 | -40 | -1.38% | 29,560 | 8,454만 |
| 2026-07-07 | 2,875 | 2,955 | 2,875 | 2,900 | -15 | -0.51% | 18,634 | 5,404만 |
| 2026-07-06 | 2,835 | 2,960 | 2,835 | 2,915 | 15 | +0.52% | 9,427 | 2,748만 |
| 2026-07-03 | 2,900 | 2,940 | 2,795 | 2,900 | 0 | 0.00% | 23,637 | 6,855만 |
| 2026-07-02 | 2,945 | 2,955 | 2,860 | 2,900 | -20 | -0.68% | 39,926 | 1.16억 |
| 2026-07-01 | 2,820 | 2,945 | 2,820 | 2,920 | 100 | +3.55% | 19,588 | 5,720만 |
| 2026-06-30 | 2,765 | 2,915 | 2,765 | 2,820 | -35 | -1.23% | 19,267 | 5,433만 |
| 2026-06-29 | 2,670 | 2,875 | 2,665 | 2,855 | 105 | +3.82% | 28,686 | 8,190만 |
| 2026-06-26 | 2,750 | 2,810 | 2,705 | 2,750 | 0 | 0.00% | 73,698 | 2.03억 |
| 2026-06-25 | 2,770 | 2,835 | 2,750 | 2,750 | -20 | -0.72% | 36,794 | 1.01억 |
| 2026-06-24 | 2,760 | 2,805 | 2,675 | 2,770 | 10 | +0.36% | 60,760 | 1.68억 |
| 2026-06-23 | 2,900 | 2,920 | 2,760 | 2,760 | -85 | -2.99% | 51,631 | 1.43억 |
| 2026-06-22 | 2,845 | 2,950 | 2,790 | 2,845 | -20 | -0.70% | 35,579 | 1.01억 |
| 2026-06-19 | 2,875 | 2,910 | 2,790 | 2,865 | -10 | -0.35% | 74,767 | 2.14억 |
| 2026-06-18 | 2,990 | 2,990 | 2,865 | 2,875 | -55 | -1.88% | 41,223 | 1.19억 |
| 2026-06-17 | 2,925 | 3,010 | 2,900 | 2,930 | 5 | +0.17% | 72,043 | 2.11억 |
| 2026-06-16 | 2,955 | 2,955 | 2,895 | 2,925 | 10 | +0.34% | 21,376 | 6,252만 |
| 2026-06-15 | 2,960 | 2,960 | 2,880 | 2,915 | -5 | -0.17% | 40,253 | 1.17억 |
| 2026-06-12 | 2,840 | 2,945 | 2,830 | 2,920 | 95 | +3.36% | 35,274 | 1.03억 |
| 2026-06-11 | 2,790 | 2,900 | 2,750 | 2,825 | 35 | +1.25% | 26,224 | 7,408만 |
| 2026-06-10 | 2,820 | 2,820 | 2,735 | 2,790 | 0 | 0.00% | 90 | 25만 |
| 2026-06-09 | 2,655 | 2,840 | 2,655 | 2,790 | 135 | +5.08% | 54,495 | 1.52억 |
| 2026-06-08 | 2,825 | 2,825 | 2,655 | 2,655 | -175 | -6.18% | 560,336 | 14.88억 |
| 2026-06-05 | 2,925 | 2,925 | 2,815 | 2,830 | -55 | -1.91% | 92,012 | 2.6억 |
| 2026-06-04 | 2,905 | 2,955 | 2,840 | 2,885 | -20 | -0.69% | 44,049 | 1.27억 |
| 2026-06-02 | 2,875 | 2,935 | 2,850 | 2,905 | 15 | +0.52% | 89,838 | 2.61억 |
| 2026-06-01 | 2,965 | 3,000 | 2,870 | 2,890 | -90 | -3.02% | 116,218 | 3.36억 |
| 2026-05-29 | 3,085 | 3,085 | 2,975 | 2,980 | -125 | -4.03% | 84,564 | 2.52억 |
| 2026-05-28 | 3,140 | 3,140 | 2,945 | 3,105 | 5 | +0.16% | 93,865 | 2.91억 |
| 2026-05-27 | 3,265 | 3,265 | 3,080 | 3,100 | -130 | -4.02% | 149,547 | 4.64억 |
| 2026-05-26 | 3,320 | 3,320 | 3,205 | 3,230 | -35 | -1.07% | 70,258 | 2.27억 |
| 2026-05-22 | 3,215 | 3,320 | 3,215 | 3,265 | 70 | +2.19% | 48,934 | 1.6억 |
| 2026-05-21 | 3,240 | 3,300 | 3,195 | 3,195 | -25 | -0.78% | 78,193 | 2.5억 |
| 2026-05-20 | 3,310 | 3,340 | 3,215 | 3,220 | -120 | -3.59% | 127,203 | 4.1억 |
| 2026-05-19 | 3,425 | 3,425 | 3,310 | 3,340 | -25 | -0.74% | 63,578 | 2.12억 |
| 2026-05-18 | 3,425 | 3,425 | 3,310 | 3,365 | -60 | -1.75% | 83,654 | 2.81억 |
| 2026-05-15 | 3,460 | 3,495 | 3,390 | 3,425 | -35 | -1.01% | 97,557 | 3.34억 |
| 2026-05-14 | 3,470 | 3,485 | 3,390 | 3,460 | 35 | +1.02% | 80,122 | 2.77억 |
| 2026-05-13 | 3,415 | 3,490 | 3,395 | 3,425 | 20 | +0.59% | 86,382 | 2.96억 |
| 2026-05-12 | 3,500 | 3,525 | 3,405 | 3,405 | -120 | -3.40% | 166,555 | 5.67억 |
| 2026-05-11 | 3,650 | 3,665 | 3,500 | 3,525 | -125 | -3.42% | 104,812 | 3.69억 |
| 2026-05-08 | 3,620 | 3,665 | 3,585 | 3,650 | 15 | +0.41% | 76,780 | 2.8억 |
| 2026-05-07 | 3,710 | 3,715 | 3,625 | 3,635 | -45 | -1.22% | 63,016 | 2.29억 |
| 2026-05-06 | 3,690 | 3,730 | 3,620 | 3,680 | -5 | -0.14% | 93,638 | 3.45억 |
| 2026-05-04 | 3,815 | 3,815 | 3,660 | 3,685 | -125 | -3.28% | 156,936 | 5.78억 |
| 2026-04-30 | 3,840 | 3,840 | 3,780 | 3,810 | -10 | -0.26% | 37,568 | 1.43억 |
| 2026-04-29 | 3,830 | 3,840 | 3,750 | 3,820 | 25 | +0.66% | 78,605 | 3억 |
| 2026-04-28 | 3,760 | 3,805 | 3,735 | 3,795 | 10 | +0.26% | 90,145 | 3.42억 |
| 2026-04-27 | 3,840 | 3,880 | 3,775 | 3,785 | -50 | -1.30% | 73,411 | 2.78억 |
| 2026-04-24 | 3,805 | 3,880 | 3,800 | 3,835 | 40 | +1.05% | 87,666 | 3.36억 |
| 2026-04-23 | 3,810 | 3,815 | 3,735 | 3,795 | 35 | +0.93% | 55,606 | 2.11억 |
| 2026-04-22 | 3,785 | 3,785 | 3,725 | 3,760 | -25 | -0.66% | 53,562 | 2.01억 |
| 2026-04-21 | 3,805 | 3,825 | 3,750 | 3,785 | -20 | -0.53% | 58,955 | 2.23억 |
| 2026-04-20 | 3,810 | 3,835 | 3,770 | 3,805 | 5 | +0.13% | 46,856 | 1.78억 |
| 2026-04-17 | 3,790 | 3,825 | 3,755 | 3,800 | 10 | +0.26% | 81,751 | 3.11억 |
| 2026-04-16 | 3,785 | 3,845 | 3,760 | 3,790 | 5 | +0.13% | 103,957 | 3.94억 |
| 2026-04-15 | 3,815 | 3,840 | 3,700 | 3,785 | -25 | -0.66% | 53,369 | 2.02억 |
| 2026-04-14 | 3,800 | 3,830 | 3,755 | 3,810 | 30 | +0.79% | 75,829 | 2.89억 |
| 2026-04-13 | 3,730 | 3,800 | 3,675 | 3,780 | 50 | +1.34% | 67,692 | 2.56억 |
| 2026-04-10 | 3,675 | 3,750 | 3,665 | 3,730 | 55 | +1.50% | 81,661 | 3.05억 |
| 2026-04-09 | 3,680 | 3,690 | 3,645 | 3,675 | -5 | -0.14% | 53,720 | 1.97억 |
| 2026-04-08 | 3,630 | 3,690 | 3,625 | 3,680 | 65 | +1.80% | 49,225 | 1.81억 |
| 2026-04-07 | 3,595 | 3,655 | 3,590 | 3,615 | 0 | 0.00% | 52,292 | 1.89억 |
| 2026-04-06 | 3,530 | 3,632 | 3,530 | 3,615 | 25 | +0.70% | 32,319 | 1.17억 |
| 2026-04-03 | 3,590 | 3,600 | 3,500 | 3,590 | 60 | +1.70% | 22,614 | 8,118만 |
| 2026-04-02 | 3,585 | 3,630 | 3,500 | 3,530 | -85 | -2.35% | 46,287 | 1.63억 |
| 2026-04-01 | 3,565 | 3,620 | 3,530 | 3,615 | 85 | +2.41% | 73,465 | 2.66억 |
| 2026-03-31 | 3,500 | 3,570 | 3,500 | 3,530 | -35 | -0.98% | 36,534 | 1.29억 |
| 2026-03-30 | 3,560 | 3,580 | 3,475 | 3,565 | 5 | +0.14% | 52,397 | 1.87억 |
| 2026-03-27 | 3,525 | 3,580 | 3,500 | 3,560 | — | — | 27,504 | 9,791만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)