스틱인베스트먼트
026890KOSPI7,480원-240 (-3.11%)전일 종가 2026-09-18
52주 위치
5,99013,39020%신고가 대비 -44.14%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -11.9% | +9.7% | -26.7% | -20.3% | -33.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,810 | 8,000 | 7,480 | 7,480 | -240 | -3.11% | 88,440 | 6.62억 |
| 2026-09-17 | 8,400 | 8,400 | 7,700 | 7,720 | -560 | -6.76% | 107,742 | 8.32억 |
| 2026-09-16 | 8,360 | 8,500 | 8,180 | 8,280 | -60 | -0.72% | 17,173 | 1.42억 |
| 2026-09-15 | 8,450 | 8,450 | 8,270 | 8,340 | -80 | -0.95% | 17,897 | 1.49억 |
| 2026-09-14 | 8,500 | 8,500 | 8,340 | 8,420 | -30 | -0.36% | 28,080 | 2.36억 |
| 2026-09-11 | 8,430 | 8,600 | 8,430 | 8,450 | -30 | -0.35% | 23,497 | 1.99억 |
| 2026-09-10 | 8,350 | 8,490 | 8,350 | 8,480 | 90 | +1.07% | 25,512 | 2.16억 |
| 2026-09-09 | 8,400 | 8,490 | 8,290 | 8,390 | -10 | -0.12% | 27,341 | 2.29억 |
| 2026-09-08 | 8,320 | 8,530 | 8,320 | 8,400 | -40 | -0.47% | 30,413 | 2.55억 |
| 2026-09-07 | 8,270 | 8,440 | 8,270 | 8,440 | 110 | +1.32% | 15,196 | 1.28억 |
| 2026-09-04 | 8,570 | 8,580 | 8,310 | 8,330 | 0 | 0.00% | 16,751 | 1.4억 |
| 2026-09-03 | 8,430 | 8,490 | 8,300 | 8,330 | -20 | -0.24% | 32,911 | 2.74억 |
| 2026-09-02 | 8,330 | 8,510 | 8,310 | 8,350 | -130 | -1.53% | 34,257 | 2.86억 |
| 2026-09-01 | 8,440 | 8,570 | 8,420 | 8,480 | -20 | -0.24% | 53,899 | 4.57억 |
| 2026-08-31 | 8,430 | 8,510 | 8,300 | 8,500 | 30 | +0.35% | 31,016 | 2.64억 |
| 2026-08-28 | 8,480 | 8,550 | 8,330 | 8,470 | 70 | +0.83% | 29,606 | 2.51억 |
| 2026-08-27 | 8,360 | 8,460 | 8,280 | 8,400 | 30 | +0.36% | 31,484 | 2.64억 |
| 2026-08-26 | 8,350 | 8,520 | 8,280 | 8,370 | -30 | -0.36% | 40,615 | 3.4억 |
| 2026-08-25 | 8,240 | 8,450 | 8,140 | 8,400 | 100 | +1.20% | 28,482 | 2.39억 |
| 2026-08-24 | 8,410 | 8,410 | 8,220 | 8,300 | -50 | -0.60% | 21,982 | 1.82억 |
| 2026-08-21 | 8,470 | 8,470 | 8,210 | 8,350 | -90 | -1.07% | 30,802 | 2.57억 |
| 2026-08-20 | 8,350 | 8,560 | 8,300 | 8,440 | 180 | +2.18% | 43,969 | 3.71억 |
| 2026-08-19 | 8,430 | 8,470 | 8,220 | 8,260 | -230 | -2.71% | 28,436 | 2.35억 |
| 2026-08-18 | 8,610 | 8,680 | 8,420 | 8,490 | -170 | -1.96% | 45,224 | 3.84억 |
| 2026-08-14 | 8,490 | 8,670 | 8,480 | 8,660 | 170 | +2.00% | 35,962 | 3.11억 |
| 2026-08-13 | 8,500 | 8,650 | 8,390 | 8,490 | 0 | 0.00% | 21,375 | 1.81억 |
| 2026-08-12 | 8,490 | 8,630 | 8,370 | 8,490 | -60 | -0.70% | 33,337 | 2.83억 |
| 2026-08-11 | 8,150 | 8,600 | 8,140 | 8,550 | 340 | +4.14% | 56,104 | 4.8억 |
| 2026-08-10 | 8,030 | 8,300 | 8,030 | 8,210 | 180 | +2.24% | 33,056 | 2.71억 |
| 2026-08-07 | 7,960 | 8,050 | 7,870 | 8,030 | 10 | +0.12% | 39,909 | 3.2억 |
| 2026-08-06 | 8,030 | 8,170 | 7,950 | 8,020 | 70 | +0.88% | 51,508 | 4.13억 |
| 2026-08-05 | 8,020 | 8,050 | 7,930 | 7,950 | 30 | +0.38% | 28,179 | 2.24억 |
| 2026-08-04 | 7,690 | 8,030 | 7,690 | 7,920 | 260 | +3.39% | 40,744 | 3.23억 |
| 2026-08-03 | 7,880 | 7,980 | 7,610 | 7,660 | -140 | -1.79% | 63,180 | 4.84억 |
| 2026-07-31 | 7,500 | 7,990 | 7,500 | 7,800 | 400 | +5.41% | 54,329 | 4.24억 |
| 2026-07-30 | 7,190 | 7,710 | 7,190 | 7,400 | 40 | +0.54% | 75,676 | 5.6억 |
| 2026-07-29 | 7,930 | 7,930 | 7,260 | 7,360 | -490 | -6.24% | 108,409 | 7.98억 |
| 2026-07-28 | 7,900 | 8,000 | 7,750 | 7,850 | -100 | -1.26% | 74,912 | 5.88억 |
| 2026-07-27 | 7,810 | 8,090 | 7,400 | 7,950 | 140 | +1.79% | 44,347 | 3.53억 |
| 2026-07-24 | 7,520 | 7,990 | 7,520 | 7,810 | 130 | +1.69% | 99,631 | 7.78억 |
| 2026-07-23 | 7,260 | 7,720 | 7,260 | 7,680 | 390 | +5.35% | 51,836 | 3.98억 |
| 2026-07-22 | 8,230 | 8,230 | 7,290 | 7,290 | -880 | -10.77% | 112,407 | 8.19억 |
| 2026-07-21 | 8,550 | 8,710 | 8,050 | 8,170 | -370 | -4.33% | 135,244 | 11.05억 |
| 2026-07-20 | 8,440 | 8,720 | 8,400 | 8,540 | 110 | +1.30% | 114,875 | 9.81억 |
| 2026-07-16 | 8,480 | 8,550 | 8,320 | 8,430 | -40 | -0.47% | 88,962 | 7.5억 |
| 2026-07-15 | 8,280 | 8,490 | 7,920 | 8,470 | 210 | +2.54% | 117,566 | 9.96억 |
| 2026-07-14 | 7,780 | 8,450 | 7,780 | 8,260 | 360 | +4.56% | 188,329 | 15.56억 |
| 2026-07-13 | 7,540 | 7,970 | 7,540 | 7,900 | 310 | +4.08% | 142,103 | 11.23억 |
| 2026-07-10 | 7,150 | 7,630 | 7,150 | 7,590 | 440 | +6.15% | 75,660 | 5.74억 |
| 2026-07-09 | 7,310 | 7,350 | 7,080 | 7,150 | -210 | -2.85% | 99,753 | 7.13억 |
| 2026-07-08 | 7,050 | 7,390 | 7,050 | 7,360 | 120 | +1.66% | 125,756 | 9.26억 |
| 2026-07-07 | 7,040 | 7,350 | 7,000 | 7,240 | 200 | +2.84% | 81,417 | 5.89억 |
| 2026-07-06 | 7,100 | 7,210 | 6,930 | 7,040 | -70 | -0.98% | 56,957 | 4.01억 |
| 2026-07-03 | 7,050 | 7,130 | 6,820 | 7,110 | 10 | +0.14% | 45,277 | 3.22억 |
| 2026-07-02 | 7,000 | 7,180 | 6,810 | 7,100 | 130 | +1.87% | 56,941 | 4.04억 |
| 2026-07-01 | 6,860 | 7,080 | 6,830 | 6,970 | 110 | +1.60% | 69,215 | 4.82억 |
| 2026-06-30 | 6,730 | 7,080 | 6,730 | 6,860 | -30 | -0.44% | 119,540 | 8.2억 |
| 2026-06-29 | 6,150 | 7,000 | 6,150 | 6,890 | 490 | +7.66% | 84,640 | 5.83억 |
| 2026-06-26 | 6,650 | 6,770 | 6,270 | 6,400 | -300 | -4.48% | 151,442 | 9.69억 |
| 2026-06-25 | 6,680 | 6,790 | 6,610 | 6,700 | -10 | -0.15% | 114,135 | 7.65억 |
| 2026-06-24 | 6,540 | 6,840 | 6,410 | 6,710 | 210 | +3.23% | 92,333 | 6.2억 |
| 2026-06-23 | 6,220 | 6,700 | 6,210 | 6,500 | 230 | +3.67% | 178,632 | 11.61억 |
| 2026-06-22 | 6,230 | 6,640 | 5,990 | 6,270 | 50 | +0.80% | 104,364 | 6.54억 |
| 2026-06-19 | 6,680 | 6,890 | 6,190 | 6,220 | -600 | -8.80% | 162,488 | 10.11억 |
| 2026-06-18 | 7,140 | 7,300 | 6,820 | 6,820 | -290 | -4.08% | 103,324 | 7.05억 |
| 2026-06-17 | 7,200 | 7,300 | 7,030 | 7,110 | 0 | 0.00% | 48,777 | 3.47억 |
| 2026-06-16 | 7,120 | 7,250 | 7,020 | 7,110 | -50 | -0.70% | 185,325 | 13.18억 |
| 2026-06-15 | 7,070 | 7,220 | 6,980 | 7,160 | 100 | +1.42% | 92,725 | 6.64억 |
| 2026-06-12 | 6,740 | 7,120 | 6,660 | 7,060 | 470 | +7.13% | 105,872 | 7.47억 |
| 2026-06-11 | 6,950 | 6,950 | 6,370 | 6,590 | -350 | -5.04% | 302,729 | 19.95억 |
| 2026-06-10 | 7,070 | 7,100 | 6,640 | 6,940 | -200 | -2.80% | 94,709 | 6.57억 |
| 2026-06-09 | 6,600 | 7,420 | 6,600 | 7,140 | 540 | +8.18% | 111,167 | 7.94억 |
| 2026-06-08 | 6,760 | 7,100 | 6,400 | 6,600 | -700 | -9.59% | 79,145 | 5.22억 |
| 2026-06-05 | 7,070 | 7,320 | 7,050 | 7,300 | 230 | +3.25% | 93,394 | 6.82억 |
| 2026-06-04 | 7,370 | 7,520 | 7,060 | 7,070 | -460 | -6.11% | 115,953 | 8.2억 |
| 2026-06-02 | 7,300 | 8,000 | 7,220 | 7,530 | 70 | +0.94% | 95,914 | 7.22억 |
| 2026-06-01 | 7,890 | 7,990 | 7,340 | 7,460 | -430 | -5.45% | 252,010 | 18.8억 |
| 2026-05-29 | 8,070 | 8,100 | 7,500 | 7,890 | -160 | -1.99% | 114,272 | 9.02억 |
| 2026-05-28 | 8,400 | 8,400 | 7,710 | 8,050 | -170 | -2.07% | 89,131 | 7.18억 |
| 2026-05-27 | 8,390 | 8,560 | 8,220 | 8,220 | -350 | -4.08% | 58,759 | 4.83억 |
| 2026-05-26 | 8,940 | 9,250 | 8,560 | 8,570 | -370 | -4.14% | 86,448 | 7.41억 |
| 2026-05-22 | 8,740 | 8,970 | 8,740 | 8,940 | 290 | +3.35% | 59,866 | 5.35억 |
| 2026-05-21 | 8,590 | 8,790 | 8,500 | 8,650 | 310 | +3.72% | 59,153 | 5.12억 |
| 2026-05-20 | 8,600 | 8,630 | 8,150 | 8,340 | -440 | -5.01% | 126,493 | 10.55억 |
| 2026-05-19 | 8,610 | 8,830 | 8,530 | 8,780 | 200 | +2.33% | 113,427 | 9.96억 |
| 2026-05-18 | 8,990 | 9,040 | 8,570 | 8,580 | -370 | -4.13% | 128,547 | 11.03억 |
| 2026-05-15 | 9,200 | 9,370 | 8,860 | 8,950 | -160 | -1.76% | 112,901 | 10.1억 |
| 2026-05-14 | 9,190 | 9,210 | 9,000 | 9,110 | 60 | +0.66% | 45,659 | 4.16억 |
| 2026-05-13 | 9,250 | 9,280 | 9,030 | 9,050 | -140 | -1.52% | 65,069 | 5.89억 |
| 2026-05-12 | 9,530 | 9,610 | 8,940 | 9,190 | -260 | -2.75% | 160,619 | 14.76억 |
| 2026-05-11 | 9,610 | 9,720 | 9,430 | 9,450 | -170 | -1.77% | 136,181 | 12.87억 |
| 2026-05-08 | 9,800 | 9,800 | 9,600 | 9,620 | -120 | -1.23% | 93,885 | 9.03억 |
| 2026-05-07 | 9,720 | 9,940 | 9,670 | 9,740 | -20 | -0.20% | 113,740 | 11.08억 |
| 2026-05-06 | 9,990 | 10,000 | 9,690 | 9,760 | -210 | -2.11% | 155,522 | 15.18억 |
| 2026-05-04 | 10,290 | 10,310 | 9,970 | 9,970 | -150 | -1.48% | 95,300 | 9.5억 |
| 2026-04-30 | 10,600 | 10,710 | 10,120 | 10,120 | -440 | -4.17% | 102,528 | 10.38억 |
| 2026-04-29 | 10,880 | 10,890 | 10,100 | 10,560 | 850 | +8.75% | 395,815 | 41.8억 |
| 2026-04-28 | 9,690 | 9,830 | 9,640 | 9,710 | 10 | +0.10% | 62,074 | 6.03억 |
| 2026-04-27 | 9,940 | 9,990 | 9,670 | 9,700 | -50 | -0.51% | 65,259 | 6.33억 |
| 2026-04-24 | 9,700 | 9,880 | 9,690 | 9,750 | 50 | +0.52% | 50,544 | 4.93억 |
| 2026-04-23 | 9,700 | 9,940 | 9,700 | 9,700 | 50 | +0.52% | 39,767 | 3.86억 |
| 2026-04-22 | 9,730 | 9,750 | 9,590 | 9,650 | -50 | -0.52% | 36,094 | 3.48억 |
| 2026-04-21 | 9,570 | 9,890 | 9,570 | 9,700 | 120 | +1.25% | 44,205 | 4.29억 |
| 2026-04-20 | 9,700 | 9,730 | 9,560 | 9,580 | -200 | -2.04% | 59,511 | 5.7억 |
| 2026-04-17 | 9,930 | 10,100 | 9,670 | 9,780 | -150 | -1.51% | 70,041 | 6.85억 |
| 2026-04-16 | 9,710 | 9,960 | 9,700 | 9,930 | 280 | +2.90% | 43,186 | 4.29억 |
| 2026-04-15 | 9,700 | 9,740 | 9,530 | 9,650 | 160 | +1.69% | 52,392 | 5.06억 |
| 2026-04-14 | 9,400 | 9,780 | 9,400 | 9,490 | 60 | +0.64% | 53,579 | 5.08억 |
| 2026-04-13 | 9,350 | 9,460 | 9,200 | 9,430 | 50 | +0.53% | 16,625 | 1.57억 |
| 2026-04-10 | 9,240 | 9,470 | 9,240 | 9,380 | 190 | +2.07% | 48,927 | 4.59억 |
| 2026-04-09 | 9,500 | 9,600 | 9,180 | 9,190 | -340 | -3.57% | 53,946 | 4.96억 |
| 2026-04-08 | 9,540 | 9,580 | 9,270 | 9,530 | 350 | +3.81% | 53,549 | 5.1억 |
| 2026-04-07 | 9,200 | 9,350 | 9,130 | 9,180 | 0 | 0.00% | 47,792 | 4.39억 |
| 2026-04-06 | 9,270 | 9,270 | 9,060 | 9,180 | -50 | -0.54% | 80,832 | 7.42억 |
| 2026-04-03 | 9,550 | 9,550 | 9,160 | 9,230 | -30 | -0.32% | 78,126 | 7.21억 |
| 2026-04-02 | 9,300 | 9,460 | 9,110 | 9,260 | 100 | +1.09% | 127,113 | 11.77억 |
| 2026-04-01 | 8,850 | 9,210 | 8,750 | 9,160 | 630 | +7.39% | 102,205 | 9.36억 |
| 2026-03-31 | 9,070 | 9,070 | 8,520 | 8,530 | -410 | -4.59% | 86,251 | 7.36억 |
| 2026-03-30 | 9,270 | 9,270 | 8,900 | 8,940 | -510 | -5.40% | 74,870 | 6.69억 |
| 2026-03-27 | 9,400 | 9,480 | 9,230 | 9,450 | — | — | 58,562 | 5.53억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)