상보
027580KOSDAQ1,860원+100 (+5.68%)전일 종가 2026-09-18
52주 위치
1,1505,36017%신고가 대비 -65.30%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.6% | +9.4% | -35.8% | -47.3% | -60.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,714 | 1,873 | 1,714 | 1,860 | 100 | +5.68% | 76,167 | 1.42억 |
| 2026-09-17 | 1,744 | 1,830 | 1,744 | 1,760 | -35 | -1.95% | 39,767 | 6,999만 |
| 2026-09-16 | 1,755 | 1,801 | 1,722 | 1,795 | 40 | +2.28% | 58,891 | 1.06억 |
| 2026-09-15 | 1,655 | 1,775 | 1,610 | 1,755 | 99 | +5.98% | 74,468 | 1.31억 |
| 2026-09-14 | 1,611 | 1,726 | 1,611 | 1,656 | 45 | +2.79% | 81,328 | 1.35억 |
| 2026-09-11 | 1,593 | 1,705 | 1,585 | 1,611 | 1 | +0.06% | 53,064 | 8,549만 |
| 2026-09-10 | 1,601 | 1,627 | 1,583 | 1,610 | 10 | +0.63% | 23,766 | 3,826만 |
| 2026-09-09 | 1,607 | 1,666 | 1,580 | 1,600 | -7 | -0.44% | 35,635 | 5,702만 |
| 2026-09-08 | 1,688 | 1,710 | 1,600 | 1,607 | -81 | -4.80% | 45,722 | 7,348만 |
| 2026-09-07 | 1,710 | 1,735 | 1,677 | 1,688 | -14 | -0.82% | 25,937 | 4,378만 |
| 2026-09-04 | 1,630 | 1,720 | 1,620 | 1,702 | 72 | +4.42% | 30,586 | 5,206만 |
| 2026-09-03 | 1,611 | 1,710 | 1,580 | 1,630 | 4 | +0.25% | 52,537 | 8,564만 |
| 2026-09-02 | 1,693 | 1,693 | 1,585 | 1,626 | -4 | -0.25% | 21,891 | 3,559만 |
| 2026-09-01 | 1,639 | 1,787 | 1,621 | 1,630 | 9 | +0.56% | 43,437 | 7,080만 |
| 2026-08-31 | 1,609 | 1,645 | 1,580 | 1,621 | 9 | +0.56% | 19,074 | 3,092만 |
| 2026-08-28 | 1,623 | 1,645 | 1,565 | 1,612 | -11 | -0.68% | 19,623 | 3,163만 |
| 2026-08-27 | 1,575 | 1,645 | 1,575 | 1,623 | 48 | +3.05% | 22,082 | 3,584만 |
| 2026-08-26 | 1,600 | 1,630 | 1,553 | 1,575 | -25 | -1.56% | 25,862 | 4,073만 |
| 2026-08-25 | 1,602 | 1,649 | 1,522 | 1,600 | -2 | -0.12% | 43,447 | 6,952만 |
| 2026-08-24 | 1,626 | 1,686 | 1,602 | 1,602 | -32 | -1.96% | 19,259 | 3,085만 |
| 2026-08-21 | 1,663 | 1,693 | 1,611 | 1,634 | -29 | -1.74% | 36,898 | 6,029만 |
| 2026-08-20 | 1,635 | 1,735 | 1,610 | 1,663 | 12 | +0.73% | 50,476 | 8,394만 |
| 2026-08-19 | 1,637 | 1,687 | 1,601 | 1,651 | 14 | +0.86% | 25,508 | 4,211만 |
| 2026-08-18 | 1,685 | 1,720 | 1,621 | 1,637 | -48 | -2.85% | 49,035 | 8,027만 |
| 2026-08-14 | 1,708 | 1,710 | 1,663 | 1,685 | -25 | -1.46% | 32,639 | 5,500만 |
| 2026-08-13 | 1,775 | 1,775 | 1,683 | 1,710 | -22 | -1.27% | 61,295 | 1.05억 |
| 2026-08-12 | 1,804 | 1,864 | 1,730 | 1,732 | -66 | -3.67% | 113,791 | 1.97억 |
| 2026-08-11 | 1,821 | 1,863 | 1,777 | 1,798 | -23 | -1.26% | 122,384 | 2.2억 |
| 2026-08-10 | 1,748 | 2,245 | 1,748 | 1,821 | 91 | +5.26% | 1,333,596 | 24.28억 |
| 2026-08-07 | 1,699 | 1,756 | 1,666 | 1,730 | 23 | +1.35% | 51,153 | 8,849만 |
| 2026-08-06 | 1,806 | 1,806 | 1,669 | 1,707 | -99 | -5.48% | 77,473 | 1.32억 |
| 2026-08-05 | 1,600 | 1,808 | 1,503 | 1,806 | 304 | +20.24% | 220,455 | 3.98억 |
| 2026-08-04 | 1,439 | 1,595 | 1,439 | 1,502 | 51 | +3.51% | 49,797 | 7,480만 |
| 2026-08-03 | 1,464 | 1,464 | 1,403 | 1,451 | 48 | +3.42% | 1,770,486 | 25.69억 |
| 2026-07-31 | 1,376 | 1,448 | 1,376 | 1,403 | 27 | +1.96% | 22,452 | 3,150만 |
| 2026-07-30 | 1,350 | 1,470 | 1,350 | 1,376 | -71 | -4.91% | 41,223 | 5,672만 |
| 2026-07-29 | 1,386 | 1,480 | 1,347 | 1,447 | 61 | +4.40% | 35,148 | 5,086만 |
| 2026-07-28 | 1,480 | 1,500 | 1,347 | 1,386 | -94 | -6.35% | 33,515 | 4,645만 |
| 2026-07-27 | 1,432 | 1,550 | 1,432 | 1,480 | 48 | +3.35% | 39,639 | 5,867만 |
| 2026-07-24 | 1,447 | 1,490 | 1,413 | 1,432 | -27 | -1.85% | 17,473 | 2,502만 |
| 2026-07-23 | 1,401 | 1,499 | 1,401 | 1,459 | 58 | +4.14% | 40,024 | 5,840만 |
| 2026-07-22 | 1,416 | 1,488 | 1,401 | 1,401 | -15 | -1.06% | 18,542 | 2,598만 |
| 2026-07-21 | 1,483 | 1,500 | 1,389 | 1,416 | -24 | -1.67% | 31,600 | 4,475만 |
| 2026-07-20 | 1,436 | 1,510 | 1,409 | 1,440 | 4 | +0.28% | 33,411 | 4,811만 |
| 2026-07-16 | 1,435 | 1,475 | 1,348 | 1,436 | 1 | +0.07% | 18,397 | 2,642만 |
| 2026-07-15 | 1,368 | 1,458 | 1,368 | 1,435 | 67 | +4.90% | 25,458 | 3,653만 |
| 2026-07-14 | 1,361 | 1,394 | 1,325 | 1,368 | -4 | -0.29% | 38,469 | 5,263만 |
| 2026-07-13 | 1,440 | 1,476 | 1,345 | 1,372 | -8 | -0.58% | 40,276 | 5,526만 |
| 2026-07-10 | 1,232 | 1,500 | 1,232 | 1,380 | 99 | +7.73% | 97,892 | 1.35억 |
| 2026-07-09 | 1,261 | 1,400 | 1,261 | 1,281 | -44 | -3.32% | 42,201 | 5,406만 |
| 2026-07-08 | 1,385 | 1,500 | 1,320 | 1,325 | -26 | -1.92% | 41,781 | 5,536만 |
| 2026-07-07 | 1,465 | 1,465 | 1,350 | 1,351 | -78 | -5.46% | 31,990 | 4,322만 |
| 2026-07-06 | 1,390 | 1,465 | 1,345 | 1,429 | 92 | +6.88% | 27,254 | 3,895만 |
| 2026-07-03 | 1,356 | 1,395 | 1,305 | 1,337 | -18 | -1.33% | 88,241 | 1.18억 |
| 2026-07-02 | 1,398 | 1,400 | 1,307 | 1,355 | -17 | -1.24% | 40,848 | 5,535만 |
| 2026-07-01 | 1,230 | 1,459 | 1,230 | 1,372 | 119 | +9.50% | 93,800 | 1.29억 |
| 2026-06-30 | 1,291 | 1,295 | 1,201 | 1,253 | -38 | -2.94% | 38,004 | 4,762만 |
| 2026-06-29 | 1,150 | 1,291 | 1,150 | 1,291 | 96 | +8.03% | 91,817 | 1.19억 |
| 2026-06-26 | 1,228 | 1,273 | 1,170 | 1,195 | -33 | -2.69% | 81,917 | 9,789만 |
| 2026-06-25 | 1,277 | 1,347 | 1,222 | 1,228 | -49 | -3.84% | 66,763 | 8,198만 |
| 2026-06-24 | 1,318 | 1,399 | 1,250 | 1,277 | -52 | -3.91% | 90,764 | 1.16억 |
| 2026-06-23 | 1,450 | 1,474 | 1,320 | 1,329 | -133 | -9.10% | 65,026 | 8,642만 |
| 2026-06-22 | 1,540 | 1,639 | 1,460 | 1,462 | -78 | -5.06% | 94,457 | 1.38억 |
| 2026-06-19 | 1,700 | 1,703 | 1,531 | 1,540 | -160 | -9.41% | 100,285 | 1.54억 |
| 2026-06-18 | 1,800 | 1,800 | 1,700 | 1,700 | -64 | -3.63% | 28,854 | 4,905만 |
| 2026-06-17 | 1,736 | 1,790 | 1,687 | 1,764 | 77 | +4.56% | 48,740 | 8,598만 |
| 2026-06-16 | 1,850 | 1,850 | 1,671 | 1,687 | -30 | -1.75% | 35,263 | 5,949만 |
| 2026-06-15 | 1,739 | 1,895 | 1,672 | 1,717 | -17 | -0.98% | 49,777 | 8,547만 |
| 2026-06-12 | 1,650 | 1,795 | 1,650 | 1,734 | 84 | +5.09% | 96,286 | 1.67억 |
| 2026-06-11 | 1,578 | 1,735 | 1,566 | 1,650 | 72 | +4.56% | 81,518 | 1.35억 |
| 2026-06-10 | 1,784 | 1,810 | 1,551 | 1,578 | -203 | -11.40% | 260 | 41만 |
| 2026-06-09 | 1,804 | 1,848 | 1,755 | 1,781 | -4 | -0.22% | 83,981 | 1.5억 |
| 2026-06-08 | 1,870 | 1,937 | 1,776 | 1,785 | -152 | -7.85% | 89,191 | 1.59억 |
| 2026-06-05 | 2,020 | 2,035 | 1,936 | 1,937 | -78 | -3.87% | 78,738 | 1.53억 |
| 2026-06-04 | 2,055 | 2,200 | 1,991 | 2,015 | -120 | -5.62% | 166,866 | 3.36억 |
| 2026-06-02 | 2,200 | 2,250 | 1,981 | 2,135 | -65 | -2.95% | 207,894 | 4.44억 |
| 2026-06-01 | 2,410 | 2,535 | 2,200 | 2,200 | -235 | -9.65% | 305,978 | 6.73억 |
| 2026-05-29 | 2,680 | 2,680 | 2,370 | 2,435 | -195 | -7.41% | 356,657 | 8.68억 |
| 2026-05-28 | 2,890 | 2,895 | 2,605 | 2,630 | -355 | -11.89% | 840,584 | 22.11억 |
| 2026-05-27 | 2,920 | 3,690 | 2,890 | 2,985 | 145 | +5.11% | 6,712,497 | 200억 |
| 2026-05-26 | 2,295 | 2,840 | 2,265 | 2,840 | 655 | +29.98% | 547,349 | 15.54억 |
| 2026-05-22 | 2,125 | 2,245 | 2,085 | 2,185 | 45 | +2.10% | 88,985 | 1.94억 |
| 2026-05-21 | 2,000 | 2,190 | 2,000 | 2,140 | 120 | +5.94% | 153,796 | 3.29억 |
| 2026-05-20 | 2,200 | 2,235 | 1,978 | 2,020 | -240 | -10.62% | 213,916 | 4.32억 |
| 2026-05-19 | 2,780 | 3,050 | 2,225 | 2,260 | -730 | -24.41% | 335,649 | 7.59억 |
| 2026-04-24 | 3,000 | 3,300 | 2,980 | 2,990 | 20 | +0.67% | 182,692 | 5.46억 |
| 2026-04-23 | 3,250 | 3,250 | 2,945 | 2,970 | -285 | -8.76% | 261,509 | 7.77억 |
| 2026-04-22 | 3,080 | 3,385 | 3,050 | 3,255 | 175 | +5.68% | 228,046 | 7.42억 |
| 2026-04-21 | 3,145 | 3,195 | 3,025 | 3,080 | -60 | -1.91% | 54,095 | 1.67억 |
| 2026-04-20 | 3,260 | 3,260 | 3,125 | 3,140 | -40 | -1.26% | 48,875 | 1.53억 |
| 2026-04-17 | 3,330 | 3,330 | 3,130 | 3,180 | -65 | -2.00% | 54,535 | 1.73억 |
| 2026-04-16 | 3,250 | 3,400 | 3,210 | 3,245 | -5 | -0.15% | 118,600 | 3.85억 |
| 2026-04-15 | 3,120 | 3,400 | 3,060 | 3,250 | 130 | +4.17% | 192,912 | 6.27억 |
| 2026-04-14 | 3,130 | 3,275 | 3,065 | 3,120 | -35 | -1.11% | 67,515 | 2.11억 |
| 2026-04-13 | 3,180 | 3,350 | 3,120 | 3,155 | -25 | -0.79% | 172,550 | 5.44억 |
| 2026-04-10 | 2,895 | 3,405 | 2,895 | 3,180 | 285 | +9.84% | 587,388 | 18.68억 |
| 2026-04-09 | 2,935 | 2,955 | 2,890 | 2,895 | -65 | -2.20% | 26,305 | 7,615만 |
| 2026-04-08 | 2,850 | 2,965 | 2,835 | 2,960 | 160 | +5.71% | 28,742 | 8,508만 |
| 2026-04-07 | 2,900 | 3,000 | 2,775 | 2,800 | -170 | -5.72% | 32,113 | 8,992만 |
| 2026-04-06 | 2,955 | 3,125 | 2,915 | 2,970 | 15 | +0.51% | 25,348 | 7,528만 |
| 2026-04-03 | 2,825 | 2,990 | 2,825 | 2,955 | 120 | +4.23% | 33,213 | 9,814만 |
| 2026-04-02 | 3,025 | 3,025 | 2,835 | 2,835 | -125 | -4.22% | 26,928 | 7,634만 |
| 2026-04-01 | 2,810 | 2,990 | 2,810 | 2,960 | 175 | +6.28% | 30,098 | 8,909만 |
| 2026-03-31 | 2,900 | 2,905 | 2,760 | 2,785 | -115 | -3.97% | 32,322 | 9,002만 |
| 2026-03-30 | 2,925 | 2,975 | 2,845 | 2,900 | -100 | -3.33% | 28,431 | 8,245만 |
| 2026-03-27 | 3,000 | 3,035 | 2,880 | 3,000 | 0 | 0.00% | 25,889 | 7,767만 |
| 2026-03-26 | 2,985 | 3,025 | 2,900 | 3,000 | 15 | +0.50% | 23,533 | 7,060만 |
| 2026-03-25 | 2,900 | 2,990 | 2,870 | 2,985 | 85 | +2.93% | 28,612 | 8,541만 |
| 2026-03-24 | 2,900 | 2,960 | 2,845 | 2,900 | 80 | +2.84% | 38,676 | 1.12억 |
| 2026-03-23 | 2,930 | 2,935 | 2,810 | 2,820 | -115 | -3.92% | 27,199 | 7,670만 |
| 2026-03-20 | 2,915 | 3,025 | 2,900 | 2,935 | 20 | +0.69% | 35,344 | 1.04억 |
| 2026-03-19 | 2,795 | 2,920 | 2,795 | 2,915 | 20 | +0.69% | 24,590 | 7,168만 |
| 2026-03-18 | 2,890 | 2,945 | 2,850 | 2,895 | 5 | +0.17% | 54,526 | 1.58억 |
| 2026-03-17 | 2,825 | 3,205 | 2,825 | 2,890 | 90 | +3.21% | 349,356 | 10.1억 |
| 2026-03-16 | 2,910 | 2,995 | 2,775 | 2,800 | -60 | -2.10% | 39,659 | 1.11억 |
| 2026-03-13 | 2,785 | 2,900 | 2,735 | 2,860 | -50 | -1.72% | 30,937 | 8,848만 |
| 2026-03-12 | 2,800 | 2,945 | 2,775 | 2,910 | 115 | +4.11% | 53,391 | 1.55억 |
| 2026-03-11 | 2,830 | 2,900 | 2,755 | 2,795 | -55 | -1.93% | 47,047 | 1.31억 |
| 2026-03-10 | 2,685 | 2,900 | 2,685 | 2,850 | 165 | +6.15% | 52,336 | 1.49억 |
| 2026-03-09 | 2,815 | 2,815 | 2,605 | 2,685 | — | — | 48,521 | 1.3억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)