다올투자증권
030210KOSPI3,760원-110 (-2.84%)전일 종가 2026-09-18
52주 위치
3,0055,74028%신고가 대비 -34.49%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.4% | +5.9% | -12.6% | +7.1% | +1.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,875 | 3,900 | 3,740 | 3,760 | -110 | -2.84% | 60,571 | 2.28억 |
| 2026-09-17 | 3,915 | 3,945 | 3,865 | 3,870 | -45 | -1.15% | 40,542 | 1.57억 |
| 2026-09-16 | 4,020 | 4,020 | 3,875 | 3,915 | -75 | -1.88% | 148,617 | 5.82억 |
| 2026-09-15 | 4,080 | 4,080 | 3,990 | 3,990 | -65 | -1.60% | 61,646 | 2.46억 |
| 2026-09-14 | 4,050 | 4,085 | 4,010 | 4,055 | 5 | +0.12% | 83,750 | 3.4억 |
| 2026-09-11 | 4,025 | 4,115 | 3,980 | 4,050 | 40 | +1.00% | 142,397 | 5.77억 |
| 2026-09-10 | 3,920 | 4,020 | 3,865 | 4,010 | 90 | +2.30% | 84,306 | 3.38억 |
| 2026-09-09 | 3,915 | 3,945 | 3,905 | 3,920 | 5 | +0.13% | 28,902 | 1.13억 |
| 2026-09-08 | 3,900 | 3,940 | 3,855 | 3,915 | 20 | +0.51% | 51,542 | 2.02억 |
| 2026-09-07 | 3,920 | 3,980 | 3,860 | 3,895 | -35 | -0.89% | 42,779 | 1.67억 |
| 2026-09-04 | 3,870 | 3,980 | 3,870 | 3,930 | 40 | +1.03% | 35,011 | 1.38억 |
| 2026-09-03 | 3,855 | 3,930 | 3,845 | 3,890 | 35 | +0.91% | 38,997 | 1.52억 |
| 2026-09-02 | 3,890 | 3,960 | 3,855 | 3,855 | -60 | -1.53% | 58,983 | 2.27억 |
| 2026-09-01 | 3,830 | 3,915 | 3,820 | 3,915 | 95 | +2.49% | 54,854 | 2.15억 |
| 2026-08-31 | 3,885 | 3,885 | 3,740 | 3,820 | -70 | -1.80% | 83,417 | 3.19억 |
| 2026-08-28 | 3,925 | 3,925 | 3,820 | 3,890 | -35 | -0.89% | 43,149 | 1.68억 |
| 2026-08-27 | 3,945 | 3,955 | 3,870 | 3,925 | -5 | -0.13% | 44,586 | 1.75억 |
| 2026-08-26 | 3,930 | 3,945 | 3,870 | 3,930 | 0 | 0.00% | 61,944 | 2.43억 |
| 2026-08-25 | 3,820 | 3,935 | 3,790 | 3,930 | 105 | +2.75% | 53,396 | 2.1억 |
| 2026-08-24 | 3,785 | 3,840 | 3,765 | 3,825 | 40 | +1.06% | 52,122 | 1.99억 |
| 2026-08-21 | 3,815 | 3,845 | 3,710 | 3,785 | -70 | -1.82% | 28,472 | 1.08억 |
| 2026-08-20 | 3,780 | 3,880 | 3,725 | 3,855 | 130 | +3.49% | 77,374 | 2.98억 |
| 2026-08-19 | 3,785 | 3,810 | 3,695 | 3,725 | -90 | -2.36% | 30,147 | 1.12억 |
| 2026-08-18 | 3,920 | 3,920 | 3,770 | 3,815 | -105 | -2.68% | 56,210 | 2.14억 |
| 2026-08-14 | 3,840 | 3,930 | 3,840 | 3,920 | 85 | +2.22% | 81,429 | 3.19억 |
| 2026-08-13 | 3,845 | 3,905 | 3,775 | 3,835 | 20 | +0.52% | 115,713 | 4.44억 |
| 2026-08-12 | 3,845 | 3,900 | 3,800 | 3,815 | -30 | -0.78% | 59,044 | 2.25억 |
| 2026-08-11 | 3,785 | 3,910 | 3,745 | 3,845 | 60 | +1.59% | 82,637 | 3.18억 |
| 2026-08-10 | 3,695 | 3,800 | 3,645 | 3,785 | 90 | +2.44% | 48,541 | 1.84억 |
| 2026-08-07 | 3,610 | 3,710 | 3,595 | 3,695 | 90 | +2.50% | 60,105 | 2.22억 |
| 2026-08-06 | 3,550 | 3,605 | 3,505 | 3,605 | 55 | +1.55% | 19,017 | 6,856만 |
| 2026-08-05 | 3,520 | 3,590 | 3,500 | 3,550 | 90 | +2.60% | 99,034 | 3.52억 |
| 2026-08-04 | 3,405 | 3,535 | 3,405 | 3,460 | 10 | +0.29% | 58,047 | 2.01억 |
| 2026-08-03 | 3,425 | 3,560 | 3,360 | 3,450 | 25 | +0.73% | 77,878 | 2.69억 |
| 2026-07-31 | 3,220 | 3,430 | 3,220 | 3,425 | 240 | +7.54% | 63,991 | 2.19억 |
| 2026-07-30 | 3,110 | 3,270 | 3,085 | 3,185 | 60 | +1.92% | 85,659 | 2.73억 |
| 2026-07-29 | 3,300 | 3,320 | 3,005 | 3,125 | -165 | -5.02% | 122,344 | 3.82억 |
| 2026-07-28 | 3,420 | 3,435 | 3,240 | 3,290 | -140 | -4.08% | 70,837 | 2.33억 |
| 2026-07-27 | 3,430 | 3,495 | 3,410 | 3,430 | 10 | +0.29% | 29,029 | 9,957만 |
| 2026-07-24 | 3,425 | 3,475 | 3,375 | 3,420 | -30 | -0.87% | 33,172 | 1.13억 |
| 2026-07-23 | 3,340 | 3,450 | 3,320 | 3,450 | 145 | +4.39% | 29,378 | 1.01억 |
| 2026-07-22 | 3,330 | 3,440 | 3,300 | 3,305 | -35 | -1.05% | 32,795 | 1.08억 |
| 2026-07-21 | 3,315 | 3,370 | 3,250 | 3,340 | 40 | +1.21% | 24,467 | 8,172만 |
| 2026-07-20 | 3,410 | 3,410 | 3,300 | 3,300 | -125 | -3.65% | 27,588 | 9,104만 |
| 2026-07-16 | 3,460 | 3,470 | 3,370 | 3,425 | -40 | -1.15% | 42,110 | 1.44억 |
| 2026-07-15 | 3,410 | 3,500 | 3,410 | 3,465 | 100 | +2.97% | 40,697 | 1.41억 |
| 2026-07-14 | 3,370 | 3,550 | 3,225 | 3,365 | -15 | -0.44% | 69,910 | 2.35억 |
| 2026-07-13 | 3,450 | 3,585 | 3,360 | 3,380 | -95 | -2.73% | 82,815 | 2.8억 |
| 2026-07-10 | 3,310 | 3,535 | 3,260 | 3,475 | 210 | +6.43% | 66,146 | 2.3억 |
| 2026-07-09 | 3,350 | 3,400 | 3,225 | 3,265 | -110 | -3.26% | 64,826 | 2.12억 |
| 2026-07-08 | 3,480 | 3,685 | 3,285 | 3,375 | -105 | -3.02% | 133,917 | 4.52억 |
| 2026-07-07 | 3,525 | 3,590 | 3,405 | 3,480 | -50 | -1.42% | 103,125 | 3.59억 |
| 2026-07-06 | 3,510 | 3,645 | 3,500 | 3,530 | 55 | +1.58% | 80,647 | 2.85억 |
| 2026-07-03 | 3,430 | 3,480 | 3,295 | 3,475 | 130 | +3.89% | 69,969 | 2.43억 |
| 2026-07-02 | 3,380 | 3,430 | 3,275 | 3,345 | -35 | -1.04% | 114,746 | 3.84억 |
| 2026-07-01 | 3,380 | 3,465 | 3,335 | 3,380 | 30 | +0.90% | 84,887 | 2.87억 |
| 2026-06-30 | 3,410 | 3,435 | 3,350 | 3,350 | -50 | -1.47% | 56,460 | 1.89억 |
| 2026-06-29 | 3,190 | 3,400 | 3,175 | 3,400 | 210 | +6.58% | 71,623 | 2.44억 |
| 2026-06-26 | 3,290 | 3,290 | 3,105 | 3,190 | -95 | -2.89% | 130,392 | 4.16억 |
| 2026-06-25 | 3,310 | 3,390 | 3,275 | 3,285 | 0 | 0.00% | 91,400 | 3억 |
| 2026-06-24 | 3,360 | 3,360 | 3,210 | 3,285 | -55 | -1.65% | 130,882 | 4.3억 |
| 2026-06-23 | 3,385 | 3,470 | 3,305 | 3,340 | -85 | -2.48% | 92,598 | 3.09억 |
| 2026-06-22 | 3,490 | 3,490 | 3,360 | 3,425 | -65 | -1.86% | 71,768 | 2.46억 |
| 2026-06-19 | 3,550 | 3,605 | 3,410 | 3,490 | -60 | -1.69% | 115,263 | 4.02억 |
| 2026-06-18 | 3,670 | 3,675 | 3,550 | 3,550 | -120 | -3.27% | 67,026 | 2.38억 |
| 2026-06-17 | 3,710 | 3,710 | 3,625 | 3,670 | -35 | -0.94% | 32,829 | 1.2억 |
| 2026-06-16 | 3,685 | 3,770 | 3,670 | 3,705 | 10 | +0.27% | 78,814 | 2.92억 |
| 2026-06-15 | 3,705 | 3,765 | 3,670 | 3,695 | 20 | +0.54% | 76,567 | 2.83억 |
| 2026-06-12 | 3,610 | 3,720 | 3,550 | 3,675 | 165 | +4.70% | 91,786 | 3.37억 |
| 2026-06-11 | 3,450 | 3,540 | 3,425 | 3,510 | 5 | +0.14% | 107,519 | 3.77억 |
| 2026-06-10 | 3,540 | 3,585 | 3,420 | 3,505 | -65 | -1.82% | 89,645 | 3.14억 |
| 2026-06-09 | 3,450 | 3,575 | 3,400 | 3,570 | 180 | +5.31% | 100,039 | 3.57억 |
| 2026-06-08 | 3,425 | 3,600 | 3,355 | 3,390 | -275 | -7.50% | 130,844 | 4.44억 |
| 2026-06-05 | 3,695 | 3,755 | 3,605 | 3,665 | -5 | -0.14% | 114,477 | 4.2억 |
| 2026-06-04 | 3,650 | 3,765 | 3,605 | 3,670 | 45 | +1.24% | 103,080 | 3.78억 |
| 2026-06-02 | 3,715 | 3,715 | 3,530 | 3,625 | -45 | -1.23% | 126,735 | 4.59억 |
| 2026-06-01 | 3,715 | 3,790 | 3,635 | 3,670 | -50 | -1.34% | 153,787 | 5.64억 |
| 2026-05-29 | 3,805 | 3,810 | 3,700 | 3,720 | -80 | -2.11% | 141,280 | 5.26억 |
| 2026-05-28 | 3,875 | 3,875 | 3,650 | 3,800 | -15 | -0.39% | 141,510 | 5.38억 |
| 2026-05-27 | 3,980 | 3,985 | 3,790 | 3,815 | -120 | -3.05% | 153,033 | 5.84억 |
| 2026-05-26 | 4,045 | 4,110 | 3,915 | 3,935 | -95 | -2.36% | 150,859 | 5.94억 |
| 2026-05-22 | 3,980 | 4,060 | 3,975 | 4,030 | 55 | +1.38% | 60,489 | 2.44억 |
| 2026-05-21 | 3,870 | 4,000 | 3,870 | 3,975 | 175 | +4.61% | 63,365 | 2.52억 |
| 2026-05-20 | 3,920 | 3,920 | 3,735 | 3,800 | -95 | -2.44% | 227,215 | 8.63억 |
| 2026-05-19 | 4,000 | 4,020 | 3,880 | 3,895 | -100 | -2.50% | 129,915 | 5.06억 |
| 2026-05-18 | 4,030 | 4,045 | 3,845 | 3,995 | -5 | -0.13% | 163,338 | 6.53억 |
| 2026-05-15 | 4,250 | 4,380 | 3,935 | 4,000 | -245 | -5.77% | 454,875 | 18.2억 |
| 2026-05-14 | 4,210 | 4,245 | 4,110 | 4,245 | 75 | +1.80% | 182,729 | 7.76억 |
| 2026-05-13 | 4,150 | 4,255 | 4,090 | 4,170 | -10 | -0.24% | 301,804 | 12.59억 |
| 2026-05-12 | 4,420 | 4,505 | 4,075 | 4,180 | -190 | -4.35% | 438,241 | 18.32억 |
| 2026-05-11 | 4,660 | 4,705 | 4,365 | 4,370 | -200 | -4.38% | 366,806 | 16.03억 |
| 2026-05-08 | 4,550 | 4,705 | 4,520 | 4,570 | -75 | -1.61% | 384,938 | 17.59억 |
| 2026-05-07 | 4,975 | 4,975 | 4,620 | 4,645 | -355 | -7.10% | 505,295 | 23.47억 |
| 2026-05-06 | 4,825 | 5,300 | 4,710 | 5,000 | 375 | +8.11% | 1,892,375 | 94.62억 |
| 2026-05-04 | 4,430 | 4,750 | 4,430 | 4,625 | 210 | +4.76% | 506,230 | 23.41억 |
| 2026-04-30 | 4,510 | 4,525 | 4,395 | 4,415 | -90 | -2.00% | 147,470 | 6.51억 |
| 2026-04-29 | 4,600 | 4,660 | 4,485 | 4,505 | -80 | -1.74% | 180,336 | 8.12억 |
| 2026-04-28 | 4,400 | 4,705 | 4,380 | 4,585 | 175 | +3.97% | 407,800 | 18.7억 |
| 2026-04-27 | 4,310 | 4,485 | 4,280 | 4,410 | 135 | +3.16% | 186,247 | 8.21억 |
| 2026-04-24 | 4,250 | 4,315 | 4,210 | 4,275 | 35 | +0.83% | 105,224 | 4.5억 |
| 2026-04-23 | 4,290 | 4,305 | 4,195 | 4,240 | 20 | +0.47% | 113,045 | 4.79억 |
| 2026-04-22 | 4,250 | 4,250 | 4,165 | 4,220 | -30 | -0.71% | 71,325 | 3.01억 |
| 2026-04-21 | 4,235 | 4,305 | 4,225 | 4,250 | 40 | +0.95% | 132,797 | 5.64억 |
| 2026-04-20 | 4,250 | 4,290 | 4,195 | 4,210 | -25 | -0.59% | 46,992 | 1.98억 |
| 2026-04-17 | 4,300 | 4,300 | 4,225 | 4,235 | -35 | -0.82% | 64,118 | 2.72억 |
| 2026-04-16 | 4,295 | 4,300 | 4,260 | 4,270 | 15 | +0.35% | 98,941 | 4.22억 |
| 2026-04-15 | 4,315 | 4,345 | 4,255 | 4,255 | 0 | 0.00% | 76,573 | 3.26억 |
| 2026-04-14 | 4,210 | 4,305 | 4,210 | 4,255 | 125 | +3.03% | 78,069 | 3.32억 |
| 2026-04-13 | 4,175 | 4,205 | 4,110 | 4,130 | -90 | -2.13% | 51,093 | 2.11억 |
| 2026-04-10 | 4,195 | 4,250 | 4,180 | 4,220 | 95 | +2.30% | 68,757 | 2.9억 |
| 2026-04-09 | 4,195 | 4,195 | 4,095 | 4,125 | -75 | -1.79% | 63,464 | 2.62억 |
| 2026-04-08 | 4,085 | 4,220 | 4,030 | 4,200 | 255 | +6.46% | 124,136 | 5.21억 |
| 2026-04-07 | 3,990 | 4,010 | 3,895 | 3,945 | 10 | +0.25% | 66,094 | 2.61억 |
| 2026-04-06 | 3,910 | 3,950 | 3,890 | 3,935 | 15 | +0.38% | 43,394 | 1.71억 |
| 2026-04-03 | 3,955 | 3,980 | 3,895 | 3,920 | 20 | +0.51% | 67,910 | 2.66억 |
| 2026-04-02 | 4,080 | 4,120 | 3,845 | 3,900 | -180 | -4.41% | 119,707 | 4.67억 |
| 2026-04-01 | 3,975 | 4,085 | 3,955 | 4,080 | 205 | +5.29% | 66,706 | 2.72억 |
| 2026-03-31 | 4,010 | 4,035 | 3,870 | 3,875 | -160 | -3.97% | 127,623 | 4.95억 |
| 2026-03-30 | 4,080 | 4,100 | 4,000 | 4,035 | -80 | -1.94% | 211,163 | 8.52억 |
| 2026-03-27 | 4,040 | 4,120 | 3,955 | 4,115 | — | — | 100,715 | 4.14억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)