한국전자인증
041460KOSDAQ3,470원+25 (+0.73%)전일 종가 2026-09-18
52주 위치
2,9904,94525%신고가 대비 -29.83%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.6% | +1.5% | -10.8% | -6.8% | -16.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,450 | 3,495 | 3,435 | 3,470 | 25 | +0.73% | 23,384 | 8,114만 |
| 2026-09-17 | 3,440 | 3,460 | 3,395 | 3,445 | 0 | 0.00% | 26,400 | 9,095만 |
| 2026-09-16 | 3,460 | 3,545 | 3,395 | 3,445 | -40 | -1.15% | 37,129 | 1.28억 |
| 2026-09-15 | 3,470 | 3,800 | 3,430 | 3,485 | 20 | +0.58% | 360,285 | 12.56억 |
| 2026-09-14 | 3,475 | 3,550 | 3,440 | 3,465 | -10 | -0.29% | 41,103 | 1.42억 |
| 2026-09-11 | 3,485 | 3,570 | 3,450 | 3,475 | 5 | +0.14% | 33,797 | 1.17억 |
| 2026-09-10 | 3,520 | 3,520 | 3,445 | 3,470 | -50 | -1.42% | 26,079 | 9,049만 |
| 2026-09-09 | 3,525 | 3,540 | 3,450 | 3,520 | -10 | -0.28% | 27,059 | 9,525만 |
| 2026-09-08 | 3,540 | 3,545 | 3,410 | 3,530 | -15 | -0.42% | 24,017 | 8,478만 |
| 2026-09-07 | 3,545 | 3,570 | 3,495 | 3,545 | -15 | -0.42% | 25,995 | 9,215만 |
| 2026-09-04 | 3,500 | 3,575 | 3,500 | 3,560 | 80 | +2.30% | 25,371 | 9,032만 |
| 2026-09-03 | 3,530 | 3,535 | 3,430 | 3,480 | -45 | -1.28% | 29,821 | 1.04억 |
| 2026-09-02 | 3,585 | 3,585 | 3,470 | 3,525 | -60 | -1.67% | 9,781 | 3,448만 |
| 2026-09-01 | 3,590 | 3,600 | 3,540 | 3,585 | -5 | -0.14% | 10,900 | 3,908만 |
| 2026-08-31 | 3,580 | 3,600 | 3,515 | 3,590 | 5 | +0.14% | 55,914 | 2.01억 |
| 2026-08-28 | 3,515 | 3,665 | 3,475 | 3,585 | 70 | +1.99% | 97,738 | 3.5억 |
| 2026-08-27 | 3,575 | 3,580 | 3,465 | 3,515 | -60 | -1.68% | 37,633 | 1.32억 |
| 2026-08-26 | 3,605 | 3,605 | 3,530 | 3,575 | -25 | -0.69% | 25,025 | 8,946만 |
| 2026-08-25 | 3,465 | 3,600 | 3,445 | 3,600 | 110 | +3.15% | 55,730 | 2.01억 |
| 2026-08-24 | 3,380 | 3,490 | 3,365 | 3,490 | 115 | +3.41% | 59,692 | 2.08억 |
| 2026-08-21 | 3,385 | 3,400 | 3,285 | 3,375 | -5 | -0.15% | 32,502 | 1.1억 |
| 2026-08-20 | 3,305 | 3,410 | 3,305 | 3,380 | 95 | +2.89% | 31,145 | 1.05억 |
| 2026-08-19 | 3,315 | 3,375 | 3,270 | 3,285 | -65 | -1.94% | 40,152 | 1.32억 |
| 2026-08-18 | 3,425 | 3,435 | 3,325 | 3,350 | -55 | -1.62% | 75,821 | 2.54억 |
| 2026-08-14 | 3,420 | 3,445 | 3,355 | 3,405 | -15 | -0.44% | 21,741 | 7,403만 |
| 2026-08-13 | 3,440 | 3,505 | 3,395 | 3,420 | -50 | -1.44% | 31,811 | 1.09억 |
| 2026-08-12 | 3,530 | 3,530 | 3,400 | 3,470 | -10 | -0.29% | 52,986 | 1.84억 |
| 2026-08-11 | 3,410 | 3,500 | 3,410 | 3,480 | 30 | +0.87% | 22,710 | 7,903만 |
| 2026-08-10 | 3,405 | 3,450 | 3,385 | 3,450 | 50 | +1.47% | 14,621 | 5,044만 |
| 2026-08-07 | 3,365 | 3,400 | 3,320 | 3,400 | 40 | +1.19% | 24,780 | 8,425만 |
| 2026-08-06 | 3,360 | 3,365 | 3,260 | 3,360 | 0 | 0.00% | 22,782 | 7,655만 |
| 2026-08-05 | 3,355 | 3,400 | 3,300 | 3,360 | 25 | +0.75% | 26,319 | 8,843만 |
| 2026-08-04 | 3,200 | 3,340 | 3,200 | 3,335 | 85 | +2.62% | 31,717 | 1.06억 |
| 2026-08-03 | 3,280 | 3,320 | 3,205 | 3,250 | -30 | -0.91% | 25,616 | 8,325만 |
| 2026-07-31 | 3,225 | 3,400 | 3,225 | 3,280 | 80 | +2.50% | 34,935 | 1.15억 |
| 2026-07-30 | 2,990 | 3,350 | 2,990 | 3,200 | 60 | +1.91% | 91,437 | 2.93억 |
| 2026-07-29 | 3,275 | 3,420 | 3,080 | 3,140 | -170 | -5.14% | 184,916 | 5.81억 |
| 2026-07-28 | 3,490 | 3,495 | 3,275 | 3,310 | -180 | -5.16% | 118,323 | 3.92억 |
| 2026-07-27 | 3,410 | 3,515 | 3,385 | 3,490 | 90 | +2.65% | 61,631 | 2.15억 |
| 2026-07-24 | 3,430 | 3,500 | 3,315 | 3,400 | -55 | -1.59% | 33,148 | 1.13억 |
| 2026-07-23 | 3,400 | 3,485 | 3,370 | 3,455 | 30 | +0.88% | 88,194 | 3.05억 |
| 2026-07-22 | 3,405 | 3,495 | 3,375 | 3,425 | 30 | +0.88% | 82,380 | 2.82억 |
| 2026-07-21 | 3,365 | 3,445 | 3,355 | 3,395 | -5 | -0.15% | 60,361 | 2.05억 |
| 2026-07-20 | 3,465 | 3,470 | 3,320 | 3,400 | -65 | -1.88% | 51,503 | 1.75억 |
| 2026-07-16 | 3,465 | 3,540 | 3,465 | 3,465 | -25 | -0.72% | 94,441 | 3.27억 |
| 2026-07-15 | 3,445 | 3,580 | 3,445 | 3,490 | 65 | +1.90% | 69,803 | 2.44억 |
| 2026-07-14 | 3,425 | 3,560 | 3,385 | 3,425 | 35 | +1.03% | 291,209 | 9.97억 |
| 2026-07-13 | 3,495 | 3,550 | 3,330 | 3,390 | -105 | -3.00% | 93,413 | 3.17억 |
| 2026-07-10 | 3,335 | 3,535 | 3,335 | 3,495 | 150 | +4.48% | 79,843 | 2.79억 |
| 2026-07-09 | 3,325 | 3,440 | 3,300 | 3,345 | 20 | +0.60% | 100,767 | 3.37억 |
| 2026-07-08 | 3,330 | 3,415 | 3,200 | 3,325 | -10 | -0.30% | 113,128 | 3.76억 |
| 2026-07-07 | 3,575 | 3,610 | 3,305 | 3,335 | -260 | -7.23% | 169,674 | 5.66억 |
| 2026-07-06 | 3,685 | 3,750 | 3,595 | 3,595 | -90 | -2.44% | 72,354 | 2.6억 |
| 2026-07-03 | 3,620 | 3,685 | 3,550 | 3,685 | 65 | +1.80% | 100,980 | 3.72억 |
| 2026-07-02 | 3,600 | 3,690 | 3,535 | 3,620 | 20 | +0.56% | 89,843 | 3.25억 |
| 2026-07-01 | 3,565 | 3,670 | 3,515 | 3,600 | 35 | +0.98% | 109,897 | 3.96억 |
| 2026-06-30 | 3,565 | 3,600 | 3,460 | 3,565 | 0 | 0.00% | 66,404 | 2.37억 |
| 2026-06-29 | 3,260 | 3,580 | 3,260 | 3,565 | 290 | +8.85% | 82,987 | 2.96억 |
| 2026-06-26 | 3,385 | 3,515 | 3,250 | 3,275 | -110 | -3.25% | 151,697 | 4.97억 |
| 2026-06-25 | 3,510 | 3,615 | 3,335 | 3,385 | -125 | -3.56% | 85,096 | 2.88억 |
| 2026-06-24 | 3,215 | 3,530 | 3,215 | 3,510 | 295 | +9.18% | 245,431 | 8.61억 |
| 2026-06-23 | 3,395 | 3,395 | 3,190 | 3,215 | -180 | -5.30% | 91,811 | 2.95억 |
| 2026-06-22 | 3,315 | 3,415 | 3,230 | 3,395 | 30 | +0.89% | 71,032 | 2.41억 |
| 2026-06-19 | 3,390 | 3,425 | 3,200 | 3,365 | -55 | -1.61% | 88,596 | 2.98억 |
| 2026-06-18 | 3,490 | 3,495 | 3,395 | 3,420 | -75 | -2.15% | 41,671 | 1.43억 |
| 2026-06-17 | 3,440 | 3,500 | 3,380 | 3,495 | 55 | +1.60% | 31,500 | 1.1억 |
| 2026-06-16 | 3,500 | 3,505 | 3,390 | 3,440 | -30 | -0.86% | 56,384 | 1.94억 |
| 2026-06-15 | 3,470 | 3,550 | 3,400 | 3,470 | 15 | +0.43% | 66,736 | 2.32억 |
| 2026-06-12 | 3,405 | 3,550 | 3,345 | 3,455 | 260 | +8.14% | 160,680 | 5.55억 |
| 2026-06-11 | 3,085 | 3,225 | 3,030 | 3,195 | 110 | +3.57% | 52,083 | 1.66억 |
| 2026-06-10 | 3,160 | 3,175 | 3,045 | 3,085 | -75 | -2.37% | 163 | 50만 |
| 2026-06-09 | 2,990 | 3,160 | 2,990 | 3,160 | 160 | +5.33% | 57,979 | 1.83억 |
| 2026-06-08 | 3,090 | 3,195 | 3,000 | 3,000 | -215 | -6.69% | 126,498 | 3.79억 |
| 2026-06-05 | 3,245 | 3,285 | 3,170 | 3,215 | -60 | -1.83% | 70,076 | 2.25억 |
| 2026-06-04 | 3,235 | 3,350 | 3,225 | 3,275 | -30 | -0.91% | 49,838 | 1.63억 |
| 2026-06-02 | 3,315 | 3,350 | 3,245 | 3,305 | -55 | -1.64% | 142,944 | 4.72억 |
| 2026-06-01 | 3,475 | 3,480 | 3,340 | 3,360 | -115 | -3.31% | 110,162 | 3.7억 |
| 2026-05-29 | 3,530 | 3,575 | 3,400 | 3,475 | -55 | -1.56% | 97,941 | 3.4억 |
| 2026-05-28 | 3,685 | 3,685 | 3,470 | 3,530 | -160 | -4.34% | 106,867 | 3.77억 |
| 2026-05-27 | 3,750 | 3,770 | 3,600 | 3,690 | -80 | -2.12% | 103,312 | 3.81억 |
| 2026-05-26 | 3,775 | 3,835 | 3,745 | 3,770 | 0 | 0.00% | 117,245 | 4.42억 |
| 2026-05-22 | 3,745 | 3,825 | 3,700 | 3,770 | 90 | +2.45% | 95,426 | 3.6억 |
| 2026-05-21 | 3,610 | 3,725 | 3,610 | 3,680 | 80 | +2.22% | 71,519 | 2.63억 |
| 2026-05-20 | 3,670 | 3,745 | 3,540 | 3,600 | -75 | -2.04% | 130,883 | 4.71억 |
| 2026-05-19 | 3,720 | 3,800 | 3,650 | 3,675 | -80 | -2.13% | 103,195 | 3.79억 |
| 2026-05-18 | 3,775 | 3,880 | 3,645 | 3,755 | -20 | -0.53% | 88,369 | 3.32억 |
| 2026-05-15 | 3,855 | 3,880 | 3,715 | 3,775 | -70 | -1.82% | 125,854 | 4.75억 |
| 2026-05-14 | 3,860 | 3,925 | 3,820 | 3,845 | -15 | -0.39% | 83,741 | 3.22억 |
| 2026-05-13 | 3,840 | 3,925 | 3,825 | 3,860 | -35 | -0.90% | 103,469 | 3.99억 |
| 2026-05-12 | 3,975 | 4,025 | 3,855 | 3,895 | -105 | -2.63% | 170,420 | 6.64억 |
| 2026-05-11 | 4,135 | 4,135 | 3,860 | 4,000 | -150 | -3.61% | 201,404 | 8.06억 |
| 2026-05-08 | 4,120 | 4,160 | 4,105 | 4,150 | -10 | -0.24% | 78,460 | 3.26억 |
| 2026-05-07 | 4,150 | 4,230 | 4,090 | 4,160 | 10 | +0.24% | 151,987 | 6.32억 |
| 2026-05-06 | 4,195 | 4,195 | 4,115 | 4,150 | -45 | -1.07% | 169,549 | 7.04억 |
| 2026-05-04 | 4,205 | 4,265 | 4,175 | 4,195 | 20 | +0.48% | 83,067 | 3.48억 |
| 2026-04-30 | 4,265 | 4,265 | 4,165 | 4,175 | -80 | -1.88% | 113,465 | 4.74억 |
| 2026-04-29 | 4,260 | 4,290 | 4,215 | 4,255 | -5 | -0.12% | 77,358 | 3.29억 |
| 2026-04-28 | 4,300 | 4,305 | 4,215 | 4,260 | -40 | -0.93% | 123,903 | 5.28억 |
| 2026-04-27 | 4,250 | 4,325 | 4,225 | 4,300 | 60 | +1.42% | 237,280 | 10.2억 |
| 2026-04-24 | 4,205 | 4,275 | 4,200 | 4,240 | -20 | -0.47% | 119,223 | 5.06억 |
| 2026-04-23 | 4,310 | 4,340 | 4,175 | 4,260 | -50 | -1.16% | 175,423 | 7.47억 |
| 2026-04-22 | 4,395 | 4,405 | 4,280 | 4,310 | -80 | -1.82% | 199,810 | 8.61억 |
| 2026-04-21 | 4,485 | 4,500 | 4,385 | 4,390 | -90 | -2.01% | 370,703 | 16.27억 |
| 2026-04-20 | 4,350 | 4,645 | 4,305 | 4,480 | 155 | +3.58% | 569,162 | 25.5억 |
| 2026-04-17 | 4,450 | 4,450 | 4,275 | 4,325 | -95 | -2.15% | 371,645 | 16.07억 |
| 2026-04-16 | 4,695 | 4,710 | 4,420 | 4,420 | -30 | -0.67% | 1,875,667 | 82.9억 |
| 2026-04-15 | 4,235 | 4,945 | 4,225 | 4,450 | 265 | +6.33% | 3,046,562 | 136억 |
| 2026-04-14 | 4,195 | 4,225 | 4,140 | 4,185 | 25 | +0.60% | 120,687 | 5.05억 |
| 2026-04-13 | 4,120 | 4,170 | 4,055 | 4,160 | 30 | +0.73% | 94,238 | 3.92억 |
| 2026-04-10 | 4,055 | 4,260 | 4,005 | 4,130 | 115 | +2.86% | 308,209 | 12.73억 |
| 2026-04-09 | 4,065 | 4,065 | 3,980 | 4,015 | -60 | -1.47% | 56,191 | 2.26억 |
| 2026-04-08 | 4,025 | 4,105 | 4,020 | 4,075 | 105 | +2.64% | 148,302 | 6.04억 |
| 2026-04-07 | 4,035 | 4,060 | 3,945 | 3,970 | -60 | -1.49% | 75,149 | 2.98억 |
| 2026-04-06 | 4,045 | 4,070 | 3,985 | 4,030 | 20 | +0.50% | 80,377 | 3.24억 |
| 2026-04-03 | 4,200 | 4,200 | 3,900 | 4,010 | 160 | +4.16% | 319,617 | 12.82억 |
| 2026-04-02 | 3,985 | 4,035 | 3,810 | 3,850 | -135 | -3.39% | 102,984 | 3.96억 |
| 2026-04-01 | 3,890 | 3,990 | 3,890 | 3,985 | 135 | +3.51% | 53,659 | 2.14억 |
| 2026-03-31 | 3,925 | 3,955 | 3,790 | 3,850 | -65 | -1.66% | 75,702 | 2.91억 |
| 2026-03-30 | 3,825 | 3,940 | 3,780 | 3,915 | -30 | -0.76% | 87,105 | 3.41억 |
| 2026-03-27 | 4,045 | 4,045 | 3,790 | 3,945 | — | — | 98,876 | 3.9억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)