콘텐트리중앙
036420KOSPI1,587원0 (0.00%)전일 종가 2026-09-18
52주 위치
1,10011,5005%신고가 대비 -86.20%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.4% | -68.2% | -76.8% | -83.6% | -86.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,572 | 1,667 | 1,572 | 1,587 | 0 | 0.00% | 22,764 | 3,613만 |
| 2026-09-17 | 1,613 | 1,633 | 1,560 | 1,587 | -18 | -1.12% | 20,339 | 3,228만 |
| 2026-09-16 | 1,628 | 1,630 | 1,590 | 1,605 | -29 | -1.77% | 30,434 | 4,885만 |
| 2026-09-15 | 1,643 | 1,650 | 1,621 | 1,634 | -19 | -1.15% | 19,558 | 3,196만 |
| 2026-09-14 | 1,668 | 1,679 | 1,641 | 1,653 | -16 | -0.96% | 47,554 | 7,861만 |
| 2026-09-11 | 1,571 | 1,730 | 1,560 | 1,669 | 121 | +7.82% | 226,542 | 3.78억 |
| 2026-09-10 | 1,549 | 1,549 | 1,525 | 1,548 | -1 | -0.06% | 19,073 | 2,953만 |
| 2026-09-09 | 1,551 | 1,561 | 1,535 | 1,549 | 0 | 0.00% | 11,103 | 1,720만 |
| 2026-09-08 | 1,562 | 1,565 | 1,534 | 1,549 | -11 | -0.71% | 28,387 | 4,397만 |
| 2026-09-07 | 1,557 | 1,560 | 1,533 | 1,560 | 3 | +0.19% | 12,829 | 2,001만 |
| 2026-09-04 | 1,543 | 1,561 | 1,525 | 1,557 | 14 | +0.91% | 17,278 | 2,690만 |
| 2026-09-03 | 1,565 | 1,571 | 1,512 | 1,543 | -35 | -2.22% | 40,042 | 6,178만 |
| 2026-09-02 | 1,583 | 1,587 | 1,546 | 1,578 | -19 | -1.19% | 25,846 | 4,078만 |
| 2026-09-01 | 1,606 | 1,606 | 1,558 | 1,597 | -11 | -0.68% | 25,133 | 4,014만 |
| 2026-08-31 | 1,616 | 1,616 | 1,556 | 1,608 | -6 | -0.37% | 30,352 | 4,881만 |
| 2026-08-28 | 1,539 | 1,725 | 1,515 | 1,614 | 73 | +4.74% | 264,497 | 4.27억 |
| 2026-08-27 | 1,595 | 1,598 | 1,502 | 1,541 | -56 | -3.51% | 60,657 | 9,347만 |
| 2026-08-26 | 1,602 | 1,609 | 1,570 | 1,597 | -15 | -0.93% | 48,289 | 7,712만 |
| 2026-08-25 | 1,610 | 1,620 | 1,559 | 1,612 | 11 | +0.69% | 33,911 | 5,466만 |
| 2026-08-24 | 1,579 | 1,650 | 1,538 | 1,601 | 43 | +2.76% | 56,549 | 9,053만 |
| 2026-08-21 | 1,453 | 1,576 | 1,453 | 1,558 | 28 | +1.83% | 91,692 | 1.43억 |
| 2026-08-20 | 1,555 | 1,560 | 1,500 | 1,530 | 1 | +0.07% | 23,079 | 3,531만 |
| 2026-08-19 | 1,545 | 1,545 | 1,470 | 1,529 | 9 | +0.59% | 30,461 | 4,657만 |
| 2026-08-18 | 1,555 | 1,555 | 1,440 | 1,520 | -114 | -6.98% | 126,390 | 1.92억 |
| 2026-08-14 | 1,665 | 1,666 | 1,617 | 1,634 | -4 | -0.24% | 36,099 | 5,899만 |
| 2026-08-13 | 1,636 | 1,648 | 1,618 | 1,638 | 8 | +0.49% | 30,831 | 5,050만 |
| 2026-08-12 | 1,620 | 1,674 | 1,592 | 1,630 | 10 | +0.62% | 46,225 | 7,535만 |
| 2026-08-11 | 1,667 | 1,669 | 1,566 | 1,620 | -41 | -2.47% | 95,367 | 1.54억 |
| 2026-08-10 | 1,613 | 1,661 | 1,613 | 1,661 | 34 | +2.09% | 38,073 | 6,324만 |
| 2026-08-07 | 1,681 | 1,681 | 1,605 | 1,627 | -54 | -3.21% | 50,385 | 8,198만 |
| 2026-08-06 | 1,759 | 1,786 | 1,632 | 1,681 | -61 | -3.50% | 79,280 | 1.33억 |
| 2026-08-05 | 1,684 | 1,852 | 1,680 | 1,742 | 57 | +3.38% | 107,671 | 1.88억 |
| 2026-08-04 | 1,645 | 1,729 | 1,645 | 1,685 | 43 | +2.62% | 102,204 | 1.72억 |
| 2026-08-03 | 1,670 | 1,676 | 1,550 | 1,642 | -34 | -2.03% | 69,841 | 1.15억 |
| 2026-07-31 | 1,395 | 1,695 | 1,395 | 1,676 | 258 | +18.19% | 114,098 | 1.91억 |
| 2026-07-30 | 1,413 | 1,449 | 1,350 | 1,418 | -1 | -0.07% | 117,695 | 1.67억 |
| 2026-07-29 | 1,457 | 1,530 | 1,350 | 1,419 | -38 | -2.61% | 120,329 | 1.71억 |
| 2026-07-28 | 1,480 | 1,480 | 1,400 | 1,457 | -40 | -2.67% | 159,293 | 2.32억 |
| 2026-07-27 | 1,630 | 1,630 | 1,468 | 1,497 | -115 | -7.13% | 107,095 | 1.6억 |
| 2026-07-24 | 1,627 | 1,640 | 1,532 | 1,612 | -45 | -2.72% | 116,261 | 1.87억 |
| 2026-07-23 | 1,636 | 1,701 | 1,594 | 1,657 | 21 | +1.28% | 140,167 | 2.32억 |
| 2026-07-22 | 1,656 | 1,795 | 1,550 | 1,636 | -20 | -1.21% | 188,429 | 3.08억 |
| 2026-07-21 | 1,788 | 1,832 | 1,562 | 1,656 | -212 | -11.35% | 466,261 | 7.72억 |
| 2026-07-20 | 1,485 | 1,932 | 1,433 | 1,868 | 375 | +25.12% | 1,498,344 | 27.99억 |
| 2026-07-16 | 1,588 | 1,588 | 1,421 | 1,493 | -127 | -7.84% | 480,233 | 7.17억 |
| 2026-07-15 | 1,714 | 2,135 | 1,580 | 1,620 | -82 | -4.82% | 1,432,068 | 23.2억 |
| 2026-07-14 | 2,150 | 2,405 | 1,612 | 1,702 | -274 | -13.87% | 4,503,134 | 76.64억 |
| 2026-07-13 | 1,620 | 1,976 | 1,540 | 1,976 | 456 | +30.00% | 599,342 | 11.84억 |
| 2026-07-10 | 1,307 | 1,549 | 1,291 | 1,520 | 220 | +16.92% | 454,308 | 6.91억 |
| 2026-07-09 | 1,276 | 1,337 | 1,173 | 1,300 | 5 | +0.39% | 423,584 | 5.51억 |
| 2026-07-08 | 1,160 | 1,295 | 1,100 | 1,295 | 75 | +6.15% | 730,642 | 9.46억 |
| 2026-07-07 | 1,600 | 1,600 | 1,120 | 1,220 | -380 | -23.75% | 2,442,672 | 29.8억 |
| 2026-07-06 | 1,752 | 1,860 | 1,562 | 1,600 | -142 | -8.15% | 794,482 | 12.71억 |
| 2026-07-03 | 1,791 | 1,840 | 1,715 | 1,742 | -708 | -28.90% | 3,387,835 | 59.02억 |
| 2026-07-02 | 2,450 | 2,450 | 2,450 | 2,450 | -1,050 | -30.00% | 20,581 | 5,042만 |
| 2026-07-01 | 3,500 | 3,500 | 3,500 | 3,500 | -1,495 | -29.93% | 26,567 | 9,298만 |
| 2026-06-12 | 4,445 | 5,240 | 4,445 | 4,995 | 555 | +12.50% | 190,085 | 9.49억 |
| 2026-06-11 | 4,410 | 4,485 | 4,050 | 4,440 | 30 | +0.68% | 41,810 | 1.86억 |
| 2026-06-10 | 4,450 | 4,630 | 4,410 | 4,410 | -150 | -3.29% | 30 | 13만 |
| 2026-06-09 | 4,500 | 4,680 | 4,455 | 4,560 | -40 | -0.87% | 68,996 | 3.15억 |
| 2026-06-08 | 4,765 | 4,975 | 4,550 | 4,600 | -195 | -4.07% | 77,521 | 3.57억 |
| 2026-06-05 | 4,710 | 4,860 | 4,680 | 4,795 | 85 | +1.80% | 49,894 | 2.39억 |
| 2026-06-04 | 4,740 | 4,770 | 4,640 | 4,710 | -30 | -0.63% | 35,766 | 1.68억 |
| 2026-06-02 | 4,950 | 4,970 | 4,650 | 4,740 | -260 | -5.20% | 85,487 | 4.05억 |
| 2026-06-01 | 5,220 | 5,220 | 4,970 | 5,000 | -160 | -3.10% | 91,822 | 4.59억 |
| 2026-05-29 | 5,030 | 5,240 | 4,980 | 5,160 | 80 | +1.57% | 59,572 | 3.07억 |
| 2026-05-28 | 5,140 | 5,160 | 4,995 | 5,080 | -40 | -0.78% | 74,290 | 3.77억 |
| 2026-05-27 | 5,530 | 5,570 | 5,000 | 5,120 | -410 | -7.41% | 197,473 | 10.11억 |
| 2026-05-26 | 6,380 | 6,380 | 5,520 | 5,530 | -850 | -13.32% | 360,901 | 19.96억 |
| 2026-05-22 | 5,880 | 6,500 | 5,870 | 6,380 | 500 | +8.50% | 216,904 | 13.84억 |
| 2026-05-21 | 5,630 | 6,110 | 5,610 | 5,880 | 270 | +4.81% | 148,203 | 8.71억 |
| 2026-05-20 | 6,120 | 6,490 | 5,510 | 5,610 | -360 | -6.03% | 366,865 | 20.58억 |
| 2026-05-19 | 5,270 | 6,200 | 5,270 | 5,970 | 730 | +13.93% | 431,187 | 25.74억 |
| 2026-05-18 | 5,340 | 5,350 | 5,000 | 5,240 | -90 | -1.69% | 107,085 | 5.61억 |
| 2026-05-15 | 5,450 | 5,500 | 5,280 | 5,330 | -120 | -2.20% | 58,261 | 3.11억 |
| 2026-05-14 | 5,350 | 5,460 | 5,200 | 5,450 | 100 | +1.87% | 56,877 | 3.1억 |
| 2026-05-13 | 5,250 | 5,490 | 5,200 | 5,350 | 80 | +1.52% | 57,090 | 3.05억 |
| 2026-05-12 | 5,730 | 5,730 | 5,230 | 5,270 | -500 | -8.67% | 163,142 | 8.6억 |
| 2026-05-11 | 5,940 | 6,060 | 5,690 | 5,770 | -170 | -2.86% | 104,798 | 6.05억 |
| 2026-05-08 | 5,700 | 5,970 | 5,590 | 5,940 | 190 | +3.30% | 68,632 | 4.08억 |
| 2026-05-07 | 5,790 | 5,790 | 5,630 | 5,750 | -50 | -0.86% | 60,239 | 3.46억 |
| 2026-05-06 | 5,990 | 5,990 | 5,650 | 5,800 | -190 | -3.17% | 102,102 | 5.92억 |
| 2026-05-04 | 6,100 | 6,170 | 5,900 | 5,990 | -60 | -0.99% | 87,670 | 5.25억 |
| 2026-04-30 | 6,050 | 6,140 | 6,000 | 6,050 | 10 | +0.17% | 45,947 | 2.78억 |
| 2026-04-29 | 5,930 | 6,040 | 5,900 | 6,040 | 130 | +2.20% | 42,165 | 2.55억 |
| 2026-04-28 | 6,000 | 6,000 | 5,910 | 5,910 | -90 | -1.50% | 39,545 | 2.34억 |
| 2026-04-27 | 6,020 | 6,050 | 5,960 | 6,000 | -20 | -0.33% | 54,486 | 3.27억 |
| 2026-04-24 | 5,910 | 6,040 | 5,890 | 6,020 | 120 | +2.03% | 53,371 | 3.21억 |
| 2026-04-23 | 6,070 | 6,070 | 5,840 | 5,900 | -170 | -2.80% | 93,969 | 5.54억 |
| 2026-04-22 | 6,140 | 6,140 | 6,000 | 6,070 | -80 | -1.30% | 41,771 | 2.54억 |
| 2026-04-21 | 6,200 | 6,260 | 6,050 | 6,150 | -50 | -0.81% | 56,786 | 3.49억 |
| 2026-04-20 | 6,000 | 6,270 | 6,000 | 6,200 | 230 | +3.85% | 101,652 | 6.3억 |
| 2026-04-17 | 5,930 | 5,970 | 5,820 | 5,970 | 40 | +0.67% | 54,745 | 3.27억 |
| 2026-04-16 | 5,800 | 6,000 | 5,800 | 5,930 | 130 | +2.24% | 52,470 | 3.11억 |
| 2026-04-15 | 6,050 | 6,080 | 5,770 | 5,800 | -220 | -3.65% | 93,168 | 5.4억 |
| 2026-04-14 | 5,840 | 6,100 | 5,840 | 6,020 | 140 | +2.38% | 31,213 | 1.88억 |
| 2026-04-13 | 5,860 | 5,960 | 5,710 | 5,880 | -10 | -0.17% | 32,228 | 1.9억 |
| 2026-04-10 | 5,910 | 6,010 | 5,810 | 5,890 | -90 | -1.51% | 32,167 | 1.89억 |
| 2026-04-09 | 5,500 | 6,010 | 5,420 | 5,980 | 480 | +8.73% | 99,885 | 5.97억 |
| 2026-04-08 | 5,330 | 5,550 | 5,300 | 5,500 | 210 | +3.97% | 80,287 | 4.42억 |
| 2026-04-07 | 5,320 | 5,450 | 5,190 | 5,290 | -30 | -0.56% | 47,401 | 2.51억 |
| 2026-04-06 | 5,600 | 5,610 | 5,240 | 5,320 | -220 | -3.97% | 81,587 | 4.34억 |
| 2026-04-03 | 5,680 | 5,860 | 5,500 | 5,540 | -140 | -2.46% | 51,929 | 2.88억 |
| 2026-04-02 | 5,940 | 5,950 | 5,460 | 5,680 | -270 | -4.54% | 110,260 | 6.26억 |
| 2026-04-01 | 5,770 | 5,950 | 5,740 | 5,950 | 250 | +4.39% | 37,846 | 2.25억 |
| 2026-03-31 | 5,940 | 5,960 | 5,660 | 5,700 | -240 | -4.04% | 90,406 | 5.15억 |
| 2026-03-30 | 5,990 | 6,020 | 5,870 | 5,940 | -100 | -1.66% | 42,587 | 2.53억 |
| 2026-03-27 | 6,120 | 6,160 | 5,920 | 6,040 | -140 | -2.27% | 91,172 | 5.51억 |
| 2026-03-26 | 6,340 | 6,390 | 6,000 | 6,180 | -160 | -2.52% | 166,202 | 10.27억 |
| 2026-03-25 | 6,570 | 6,570 | 6,260 | 6,340 | -90 | -1.40% | 73,427 | 4.66억 |
| 2026-03-24 | 6,520 | 6,610 | 6,300 | 6,430 | -130 | -1.98% | 47,159 | 3.03억 |
| 2026-03-23 | 6,720 | 6,730 | 6,450 | 6,560 | -210 | -3.10% | 37,369 | 2.45억 |
| 2026-03-20 | 6,820 | 6,950 | 6,600 | 6,770 | -40 | -0.59% | 51,126 | 3.46억 |
| 2026-03-19 | 6,850 | 6,900 | 6,700 | 6,810 | -40 | -0.58% | 34,216 | 2.33억 |
| 2026-03-18 | 6,900 | 7,000 | 6,840 | 6,850 | -50 | -0.72% | 24,638 | 1.69억 |
| 2026-03-17 | 7,150 | 7,150 | 6,770 | 6,900 | -140 | -1.99% | 62,315 | 4.3억 |
| 2026-03-16 | 6,850 | 7,090 | 6,780 | 7,040 | 220 | +3.23% | 141,779 | 9.98억 |
| 2026-03-13 | 6,600 | 6,920 | 6,440 | 6,820 | 210 | +3.18% | 48,925 | 3.34억 |
| 2026-03-12 | 6,470 | 6,620 | 6,100 | 6,610 | 140 | +2.16% | 43,080 | 2.85억 |
| 2026-03-11 | 6,520 | 6,620 | 6,390 | 6,470 | — | — | 59,755 | 3.87억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)