부방
014470KOSDAQ1,061원-16 (-1.49%)전일 종가 2026-09-18
52주 위치
7501,57538%신고가 대비 -32.63%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +7.2% | -8.0% | -21.1% | -25.1% | -31.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,074 | 1,097 | 1,048 | 1,061 | -16 | -1.49% | 73,247 | 7,772만 |
| 2026-09-17 | 1,042 | 1,080 | 1,027 | 1,077 | 46 | +4.46% | 97,817 | 1.05억 |
| 2026-09-16 | 1,013 | 1,038 | 1,002 | 1,031 | 18 | +1.78% | 49,244 | 5,077만 |
| 2026-09-15 | 1,052 | 1,060 | 1,010 | 1,013 | -33 | -3.15% | 72,546 | 7,349만 |
| 2026-09-14 | 983 | 1,069 | 960 | 1,046 | 63 | +6.41% | 245,974 | 2.57억 |
| 2026-09-11 | 997 | 1,000 | 972 | 983 | -20 | -1.99% | 34,144 | 3,356만 |
| 2026-09-10 | 990 | 1,010 | 976 | 1,003 | 6 | +0.60% | 42,774 | 4,290만 |
| 2026-09-09 | 1,017 | 1,017 | 985 | 997 | -1 | -0.10% | 25,743 | 2,567만 |
| 2026-09-08 | 999 | 1,024 | 993 | 998 | 4 | +0.40% | 98,058 | 9,786만 |
| 2026-09-07 | 1,007 | 1,011 | 986 | 994 | -12 | -1.19% | 57,533 | 5,719만 |
| 2026-09-04 | 1,008 | 1,010 | 979 | 1,006 | -3 | -0.30% | 58,416 | 5,877만 |
| 2026-09-03 | 1,044 | 1,044 | 978 | 1,009 | -35 | -3.35% | 173,679 | 1.75억 |
| 2026-09-02 | 998 | 1,097 | 976 | 1,044 | 45 | +4.50% | 643,543 | 6.72억 |
| 2026-09-01 | 970 | 999 | 956 | 999 | 39 | +4.06% | 175,069 | 1.75억 |
| 2026-08-31 | 954 | 968 | 941 | 960 | 6 | +0.63% | 10,449 | 1,003만 |
| 2026-08-28 | 960 | 980 | 928 | 954 | -6 | -0.63% | 45,852 | 4,374만 |
| 2026-08-27 | 957 | 971 | 942 | 960 | -6 | -0.62% | 20,592 | 1,977만 |
| 2026-08-26 | 956 | 991 | 939 | 966 | 4 | +0.42% | 42,909 | 4,145만 |
| 2026-08-25 | 940 | 969 | 925 | 962 | 32 | +3.44% | 37,821 | 3,638만 |
| 2026-08-24 | 970 | 970 | 928 | 930 | -35 | -3.63% | 51,274 | 4,768만 |
| 2026-08-21 | 961 | 976 | 930 | 965 | -1 | -0.10% | 64,264 | 6,201만 |
| 2026-08-20 | 979 | 987 | 956 | 966 | -3 | -0.31% | 33,317 | 3,218만 |
| 2026-08-19 | 990 | 995 | 967 | 969 | -21 | -2.12% | 51,789 | 5,018만 |
| 2026-08-18 | 1,000 | 1,010 | 984 | 990 | -7 | -0.70% | 69,464 | 6,877만 |
| 2026-08-14 | 995 | 1,006 | 985 | 997 | 2 | +0.20% | 40,991 | 4,087만 |
| 2026-08-13 | 999 | 1,000 | 974 | 995 | 17 | +1.74% | 49,878 | 4,963만 |
| 2026-08-12 | 995 | 998 | 965 | 978 | -8 | -0.81% | 82,604 | 8,079만 |
| 2026-08-11 | 997 | 1,005 | 975 | 986 | 2 | +0.20% | 57,262 | 5,646만 |
| 2026-08-10 | 980 | 995 | 961 | 984 | -4 | -0.40% | 61,550 | 6,057만 |
| 2026-08-07 | 990 | 997 | 959 | 988 | 15 | +1.54% | 49,827 | 4,923만 |
| 2026-08-06 | 999 | 1,010 | 967 | 973 | -26 | -2.60% | 124,831 | 1.21억 |
| 2026-08-05 | 990 | 1,012 | 973 | 999 | -1 | -0.10% | 128,777 | 1.29억 |
| 2026-08-04 | 869 | 1,007 | 850 | 1,000 | 125 | +14.29% | 611,277 | 6.11억 |
| 2026-08-03 | 861 | 887 | 843 | 875 | 14 | +1.63% | 131,382 | 1.15억 |
| 2026-07-31 | 812 | 870 | 780 | 861 | 48 | +5.90% | 299,323 | 2.58억 |
| 2026-07-30 | 750 | 855 | 750 | 813 | -17 | -2.05% | 146,697 | 1.19억 |
| 2026-07-29 | 910 | 929 | 787 | 830 | -95 | -10.27% | 190,914 | 1.58억 |
| 2026-07-28 | 922 | 959 | 814 | 925 | -6 | -0.64% | 196,419 | 1.82억 |
| 2026-07-27 | 924 | 943 | 916 | 931 | 1 | +0.11% | 39,118 | 3,642만 |
| 2026-07-24 | 947 | 952 | 921 | 930 | -20 | -2.11% | 115,749 | 1.08억 |
| 2026-07-23 | 939 | 956 | 921 | 950 | 3 | +0.32% | 85,716 | 8,143만 |
| 2026-07-22 | 908 | 957 | 908 | 947 | 34 | +3.72% | 183,768 | 1.74억 |
| 2026-07-21 | 927 | 949 | 909 | 913 | -37 | -3.89% | 256,292 | 2.34억 |
| 2026-07-20 | 975 | 1,000 | 924 | 950 | -25 | -2.56% | 126,411 | 1.2억 |
| 2026-07-16 | 934 | 1,011 | 934 | 975 | 33 | +3.50% | 334,826 | 3.26억 |
| 2026-07-15 | 933 | 957 | 933 | 942 | 1 | +0.11% | 56,828 | 5,353만 |
| 2026-07-14 | 921 | 957 | 910 | 941 | 20 | +2.17% | 271,331 | 2.55억 |
| 2026-07-13 | 980 | 985 | 921 | 921 | -50 | -5.15% | 273,065 | 2.51억 |
| 2026-07-10 | 942 | 989 | 942 | 971 | 20 | +2.10% | 121,374 | 1.18억 |
| 2026-07-09 | 961 | 990 | 945 | 951 | -39 | -3.94% | 211,374 | 2.01억 |
| 2026-07-08 | 989 | 1,010 | 959 | 990 | -2 | -0.20% | 181,409 | 1.8억 |
| 2026-07-07 | 1,024 | 1,044 | 990 | 992 | -41 | -3.97% | 148,898 | 1.48억 |
| 2026-07-06 | 1,012 | 1,043 | 1,004 | 1,033 | 11 | +1.08% | 166,830 | 1.72억 |
| 2026-07-03 | 1,015 | 1,028 | 994 | 1,022 | 6 | +0.59% | 217,632 | 2.22억 |
| 2026-07-02 | 1,011 | 1,068 | 1,011 | 1,016 | -16 | -1.55% | 188,679 | 1.92억 |
| 2026-07-01 | 1,022 | 1,075 | 1,010 | 1,032 | 5 | +0.49% | 295,161 | 3.05억 |
| 2026-06-30 | 959 | 1,199 | 958 | 1,027 | 69 | +7.20% | 3,108,840 | 31.93억 |
| 2026-06-29 | 923 | 996 | 907 | 958 | 18 | +1.91% | 85,153 | 8,158만 |
| 2026-06-26 | 966 | 972 | 911 | 940 | -32 | -3.29% | 219,920 | 2.07억 |
| 2026-06-25 | 996 | 1,020 | 972 | 972 | -32 | -3.19% | 107,869 | 1.05억 |
| 2026-06-24 | 995 | 1,035 | 991 | 1,004 | -23 | -2.24% | 160,620 | 1.61억 |
| 2026-06-23 | 1,064 | 1,072 | 1,008 | 1,027 | -28 | -2.65% | 157,784 | 1.62억 |
| 2026-06-22 | 1,084 | 1,097 | 1,053 | 1,055 | -44 | -4.00% | 173,083 | 1.83억 |
| 2026-06-19 | 1,143 | 1,145 | 1,068 | 1,099 | -54 | -4.68% | 151,111 | 1.66억 |
| 2026-06-18 | 1,213 | 1,213 | 1,125 | 1,153 | -49 | -4.08% | 207,747 | 2.4억 |
| 2026-06-17 | 1,219 | 1,229 | 1,195 | 1,202 | -18 | -1.48% | 101,378 | 1.22억 |
| 2026-06-16 | 1,214 | 1,241 | 1,200 | 1,220 | 6 | +0.49% | 91,379 | 1.11억 |
| 2026-06-15 | 1,227 | 1,244 | 1,207 | 1,214 | -6 | -0.49% | 86,516 | 1.05억 |
| 2026-06-12 | 1,175 | 1,246 | 1,172 | 1,220 | 51 | +4.36% | 115,882 | 1.41억 |
| 2026-06-11 | 1,120 | 1,204 | 1,115 | 1,169 | 33 | +2.90% | 153,032 | 1.79억 |
| 2026-06-10 | 1,143 | 1,175 | 1,110 | 1,136 | -33 | -2.82% | 600 | 68만 |
| 2026-06-09 | 1,117 | 1,205 | 1,114 | 1,169 | 41 | +3.63% | 238,722 | 2.79억 |
| 2026-06-08 | 1,062 | 1,282 | 1,020 | 1,128 | -43 | -3.67% | 874,613 | 9.87억 |
| 2026-06-05 | 1,254 | 1,255 | 1,170 | 1,171 | -79 | -6.32% | 545,863 | 6.39억 |
| 2026-06-04 | 1,510 | 1,511 | 1,240 | 1,250 | -173 | -12.16% | 1,564,809 | 19.56억 |
| 2026-06-02 | 1,281 | 1,485 | 1,265 | 1,423 | 142 | +11.09% | 2,774,359 | 39.48억 |
| 2026-06-01 | 1,315 | 1,323 | 1,278 | 1,281 | -42 | -3.17% | 298,473 | 3.82억 |
| 2026-05-29 | 1,291 | 1,323 | 1,270 | 1,323 | 33 | +2.56% | 308,509 | 4.08억 |
| 2026-05-28 | 1,284 | 1,300 | 1,252 | 1,290 | 6 | +0.47% | 135,468 | 1.75억 |
| 2026-05-27 | 1,311 | 1,320 | 1,265 | 1,284 | -46 | -3.46% | 280,758 | 3.6억 |
| 2026-05-26 | 1,410 | 1,426 | 1,317 | 1,330 | -3 | -0.23% | 315,379 | 4.19억 |
| 2026-05-22 | 1,270 | 1,346 | 1,270 | 1,333 | 76 | +6.05% | 238,791 | 3.18억 |
| 2026-05-21 | 1,212 | 1,327 | 1,212 | 1,257 | 59 | +4.92% | 298,170 | 3.75억 |
| 2026-05-20 | 1,251 | 1,254 | 1,198 | 1,198 | -53 | -4.24% | 174,606 | 2.09억 |
| 2026-05-19 | 1,275 | 1,299 | 1,251 | 1,251 | -38 | -2.95% | 193,943 | 2.43억 |
| 2026-05-18 | 1,308 | 1,318 | 1,266 | 1,289 | -19 | -1.45% | 94,131 | 1.21억 |
| 2026-05-15 | 1,285 | 1,318 | 1,270 | 1,308 | 24 | +1.87% | 137,889 | 1.8억 |
| 2026-05-14 | 1,263 | 1,292 | 1,263 | 1,284 | 7 | +0.55% | 66,628 | 8,555만 |
| 2026-05-13 | 1,280 | 1,290 | 1,270 | 1,277 | 0 | 0.00% | 83,370 | 1.06억 |
| 2026-05-12 | 1,325 | 1,332 | 1,277 | 1,277 | -40 | -3.04% | 178,912 | 2.28억 |
| 2026-05-11 | 1,336 | 1,340 | 1,309 | 1,317 | -19 | -1.42% | 156,418 | 2.06억 |
| 2026-05-08 | 1,360 | 1,367 | 1,326 | 1,336 | -37 | -2.69% | 160,872 | 2.15억 |
| 2026-05-07 | 1,380 | 1,381 | 1,354 | 1,373 | -7 | -0.51% | 146,304 | 2.01억 |
| 2026-05-06 | 1,440 | 1,450 | 1,372 | 1,380 | -74 | -5.09% | 491,549 | 6.78억 |
| 2026-05-04 | 1,455 | 1,462 | 1,442 | 1,454 | -2 | -0.14% | 146,197 | 2.13억 |
| 2026-04-30 | 1,444 | 1,460 | 1,432 | 1,456 | 12 | +0.83% | 135,767 | 1.98억 |
| 2026-04-29 | 1,422 | 1,464 | 1,422 | 1,444 | 7 | +0.49% | 78,928 | 1.14억 |
| 2026-04-28 | 1,450 | 1,454 | 1,430 | 1,437 | -13 | -0.90% | 99,493 | 1.43억 |
| 2026-04-27 | 1,432 | 1,480 | 1,432 | 1,450 | 18 | +1.26% | 215,219 | 3.12억 |
| 2026-04-24 | 1,404 | 1,442 | 1,404 | 1,432 | 24 | +1.70% | 198,267 | 2.84억 |
| 2026-04-23 | 1,435 | 1,462 | 1,400 | 1,408 | -17 | -1.19% | 172,206 | 2.42억 |
| 2026-04-22 | 1,417 | 1,428 | 1,399 | 1,425 | 7 | +0.49% | 134,035 | 1.91억 |
| 2026-04-21 | 1,416 | 1,424 | 1,409 | 1,418 | 3 | +0.21% | 104,570 | 1.48억 |
| 2026-04-20 | 1,425 | 1,437 | 1,406 | 1,415 | -27 | -1.87% | 100,085 | 1.42억 |
| 2026-04-17 | 1,437 | 1,444 | 1,412 | 1,442 | 5 | +0.35% | 64,956 | 9,367만 |
| 2026-04-16 | 1,420 | 1,443 | 1,420 | 1,437 | 14 | +0.98% | 156,009 | 2.24억 |
| 2026-04-15 | 1,402 | 1,427 | 1,383 | 1,423 | 27 | +1.93% | 156,826 | 2.23억 |
| 2026-04-14 | 1,411 | 1,433 | 1,390 | 1,396 | -10 | -0.71% | 310,576 | 4.34억 |
| 2026-04-13 | 1,355 | 1,415 | 1,351 | 1,406 | 51 | +3.76% | 400,786 | 5.64억 |
| 2026-04-10 | 1,286 | 1,366 | 1,275 | 1,355 | 82 | +6.44% | 248,646 | 3.37억 |
| 2026-04-09 | 1,296 | 1,296 | 1,273 | 1,273 | -23 | -1.77% | 114,930 | 1.46억 |
| 2026-04-08 | 1,295 | 1,298 | 1,268 | 1,296 | 17 | +1.33% | 235,254 | 3.05억 |
| 2026-04-07 | 1,281 | 1,299 | 1,269 | 1,279 | -2 | -0.16% | 36,929 | 4,723만 |
| 2026-04-06 | 1,286 | 1,295 | 1,271 | 1,281 | -5 | -0.39% | 58,339 | 7,473만 |
| 2026-04-03 | 1,265 | 1,288 | 1,257 | 1,286 | 26 | +2.06% | 68,255 | 8,778만 |
| 2026-04-02 | 1,309 | 1,316 | 1,257 | 1,260 | -49 | -3.74% | 165,732 | 2.09억 |
| 2026-04-01 | 1,300 | 1,313 | 1,283 | 1,309 | 26 | +2.03% | 126,921 | 1.66억 |
| 2026-03-31 | 1,319 | 1,319 | 1,283 | 1,283 | -36 | -2.73% | 114,298 | 1.47억 |
| 2026-03-30 | 1,300 | 1,323 | 1,300 | 1,319 | -12 | -0.90% | 39,928 | 5,267만 |
| 2026-03-27 | 1,314 | 1,331 | 1,306 | 1,331 | — | — | 55,552 | 7,394만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)