주연테크
044380KOSPI482원+13 (+2.77%)전일 종가 2026-09-18
52주 위치
3842,8754%신고가 대비 -83.23%
- 시가총액
- 62.16억
- PBR
- 0.16
- BPS
- 2,993원
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -43.9% | -65.8% | -73.4% | -77.6% | -82.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 481 | 587 | 461 | 482 | 13 | +2.77% | 2,194,555 | 10.58억 |
| 2026-09-17 | 500 | 531 | 384 | 469 | -48 | -9.28% | 1,784,954 | 8.37억 |
| 2026-09-16 | 495 | 598 | 494 | 517 | 22 | +4.44% | 1,291,199 | 6.68억 |
| 2026-09-15 | 596 | 596 | 495 | 495 | -80 | -13.91% | 578,312 | 2.86억 |
| 2026-09-14 | 648 | 771 | 562 | 575 | -29 | -4.80% | 1,746,800 | 10.04억 |
| 2026-09-11 | 677 | 677 | 560 | 604 | -76 | -11.18% | 955,490 | 5.77억 |
| 2026-09-10 | 783 | 783 | 673 | 680 | -103 | -13.15% | 745,276 | 5.07억 |
| 2026-09-09 | 829 | 868 | 745 | 783 | -46 | -5.55% | 565,631 | 4.43억 |
| 2026-09-08 | 920 | 936 | 829 | 829 | -102 | -10.96% | 528,462 | 4.38억 |
| 2026-09-07 | 1,009 | 1,009 | 842 | 931 | -78 | -7.73% | 650,382 | 6.06억 |
| 2026-09-04 | 1,075 | 1,109 | 979 | 1,009 | -76 | -7.00% | 352,490 | 3.56억 |
| 2026-09-03 | 1,073 | 1,110 | 1,061 | 1,085 | 4 | +0.37% | 165,282 | 1.79억 |
| 2026-09-02 | 1,050 | 1,150 | 1,040 | 1,081 | -3 | -0.28% | 220,947 | 2.39억 |
| 2026-09-01 | 1,115 | 1,190 | 1,014 | 1,084 | -31 | -2.78% | 474,248 | 5.14억 |
| 2026-08-31 | 928 | 1,178 | 883 | 1,115 | 187 | +20.15% | 1,930,621 | 21.53억 |
| 2026-08-28 | 886 | 929 | 855 | 928 | 42 | +4.74% | 142,892 | 1.33억 |
| 2026-08-27 | 841 | 905 | 816 | 886 | 45 | +5.35% | 129,774 | 1.15억 |
| 2026-08-26 | 829 | 841 | 803 | 841 | 12 | +1.45% | 160,647 | 1.35억 |
| 2026-08-25 | 829 | 869 | 798 | 829 | 0 | 0.00% | 167,983 | 1.39억 |
| 2026-08-24 | 849 | 849 | 805 | 829 | -20 | -2.36% | 105,522 | 8,748만 |
| 2026-08-21 | 813 | 890 | 804 | 849 | 9 | +1.07% | 149,400 | 1.27억 |
| 2026-08-20 | 884 | 895 | 835 | 840 | -44 | -4.98% | 210,164 | 1.77억 |
| 2026-08-19 | 861 | 900 | 830 | 884 | 25 | +2.91% | 135,103 | 1.19억 |
| 2026-08-18 | 859 | 959 | 841 | 859 | 0 | 0.00% | 374,468 | 3.22억 |
| 2026-08-14 | 885 | 918 | 822 | 859 | 13 | +1.54% | 216,339 | 1.86억 |
| 2026-08-13 | 831 | 880 | 814 | 846 | 15 | +1.81% | 195,112 | 1.65억 |
| 2026-08-12 | 827 | 866 | 816 | 831 | 7 | +0.85% | 178,431 | 1.48억 |
| 2026-08-11 | 819 | 838 | 802 | 824 | 4 | +0.49% | 135,680 | 1.12억 |
| 2026-08-10 | 788 | 831 | 785 | 820 | 35 | +4.46% | 149,254 | 1.22억 |
| 2026-08-07 | 781 | 860 | 780 | 785 | 5 | +0.64% | 261,141 | 2.05억 |
| 2026-08-06 | 779 | 800 | 765 | 780 | 0 | 0.00% | 102,979 | 8,032만 |
| 2026-08-05 | 835 | 850 | 780 | 780 | -55 | -6.59% | 326,630 | 2.55억 |
| 2026-08-04 | 795 | 889 | 788 | 835 | 40 | +5.03% | 594,430 | 4.96억 |
| 2026-08-03 | 752 | 859 | 741 | 795 | 33 | +4.33% | 403,392 | 3.21억 |
| 2026-07-31 | 739 | 783 | 706 | 762 | 29 | +3.96% | 323,428 | 2.46억 |
| 2026-07-30 | 800 | 836 | 724 | 733 | -66 | -8.26% | 243,747 | 1.79억 |
| 2026-07-29 | 845 | 890 | 734 | 799 | -47 | -5.56% | 274,129 | 2.19억 |
| 2026-07-28 | 899 | 902 | 818 | 846 | -54 | -6.00% | 388,296 | 3.28억 |
| 2026-07-27 | 952 | 1,042 | 891 | 900 | -53 | -5.56% | 622,649 | 5.6억 |
| 2026-07-24 | 1,127 | 1,191 | 950 | 953 | -143 | -13.05% | 1,213,106 | 11.56억 |
| 2026-07-23 | 1,171 | 1,493 | 1,081 | 1,096 | -139 | -11.26% | 4,417,563 | 48.42억 |
| 2026-07-22 | 1,029 | 1,753 | 961 | 1,235 | -117 | -8.65% | 6,262,224 | 77.34억 |
| 2026-07-20 | 1,352 | 1,352 | 1,352 | 1,352 | 312 | +30.00% | 180,079 | 2.43억 |
| 2026-07-16 | 868 | 1,040 | 828 | 1,040 | 240 | +30.00% | 437,394 | 4.55억 |
| 2026-07-15 | 730 | 828 | 730 | 800 | 70 | +9.59% | 81,869 | 6,550만 |
| 2026-07-14 | 735 | 800 | 662 | 730 | -5 | -0.68% | 229,469 | 1.68억 |
| 2026-07-13 | 873 | 888 | 720 | 735 | -138 | -15.81% | 169,560 | 1.25억 |
| 2026-07-10 | 844 | 898 | 844 | 873 | 39 | +4.68% | 53,320 | 4,655만 |
| 2026-07-09 | 880 | 914 | 830 | 834 | -36 | -4.14% | 77,153 | 6,435만 |
| 2026-07-08 | 933 | 946 | 850 | 870 | -64 | -6.85% | 43,391 | 3,775만 |
| 2026-07-07 | 966 | 1,015 | 920 | 934 | -32 | -3.31% | 37,448 | 3,498만 |
| 2026-07-06 | 965 | 986 | 937 | 966 | 1 | +0.10% | 54,261 | 5,242만 |
| 2026-07-03 | 992 | 992 | 921 | 965 | -27 | -2.72% | 69,005 | 6,659만 |
| 2026-07-02 | 1,014 | 1,015 | 938 | 992 | -8 | -0.80% | 122,195 | 1.21억 |
| 2026-07-01 | 917 | 1,029 | 917 | 1,000 | 92 | +10.13% | 159,847 | 1.6억 |
| 2026-06-30 | 934 | 960 | 880 | 908 | -26 | -2.78% | 236,465 | 2.15억 |
| 2026-06-29 | 917 | 980 | 886 | 934 | 17 | +1.85% | 127,116 | 1.19억 |
| 2026-06-26 | 950 | 950 | 870 | 917 | -47 | -4.88% | 137,625 | 1.26억 |
| 2026-06-25 | 1,092 | 1,185 | 850 | 964 | -128 | -11.72% | 519,024 | 5억 |
| 2026-06-24 | 1,121 | 1,210 | 1,019 | 1,092 | -33 | -2.93% | 186,357 | 2.04억 |
| 2026-06-23 | 1,304 | 1,317 | 1,121 | 1,125 | -179 | -13.73% | 78,086 | 8,785만 |
| 2026-06-22 | 1,291 | 1,352 | 1,280 | 1,304 | -38 | -2.83% | 53,433 | 6,968만 |
| 2026-06-19 | 1,410 | 1,410 | 1,291 | 1,342 | -69 | -4.89% | 91,567 | 1.23억 |
| 2026-06-18 | 1,326 | 1,690 | 1,326 | 1,411 | 88 | +6.65% | 537,466 | 7.58억 |
| 2026-06-17 | 1,290 | 1,325 | 1,290 | 1,323 | 35 | +2.72% | 34,697 | 4,590만 |
| 2026-06-16 | 1,431 | 1,487 | 1,288 | 1,288 | -140 | -9.80% | 126,805 | 1.63억 |
| 2026-06-15 | 1,498 | 1,582 | 1,423 | 1,428 | -70 | -4.67% | 95,156 | 1.36억 |
| 2026-06-12 | 1,435 | 1,550 | 1,435 | 1,498 | 61 | +4.24% | 28,119 | 4,212만 |
| 2026-06-11 | 1,477 | 1,477 | 1,410 | 1,437 | -41 | -2.77% | 26,253 | 3,773만 |
| 2026-06-10 | 1,543 | 1,585 | 1,441 | 1,478 | -65 | -4.21% | 10 | 1만 |
| 2026-06-09 | 1,455 | 1,653 | 1,455 | 1,543 | 27 | +1.78% | 49,353 | 7,615만 |
| 2026-06-08 | 1,737 | 1,737 | 1,514 | 1,516 | -222 | -12.77% | 90,278 | 1.37억 |
| 2026-06-05 | 1,653 | 1,740 | 1,549 | 1,738 | 86 | +5.21% | 69,483 | 1.21억 |
| 2026-06-04 | 1,656 | 1,698 | 1,590 | 1,652 | -5 | -0.30% | 53,684 | 8,869만 |
| 2026-06-02 | 1,697 | 1,697 | 1,578 | 1,657 | -40 | -2.36% | 49,827 | 8,256만 |
| 2026-06-01 | 1,829 | 1,829 | 1,637 | 1,697 | -80 | -4.50% | 186,319 | 3.16억 |
| 2026-05-29 | 1,695 | 1,795 | 1,605 | 1,777 | 81 | +4.78% | 149,608 | 2.66억 |
| 2026-05-28 | 1,720 | 1,739 | 1,640 | 1,696 | -24 | -1.40% | 61,725 | 1.05억 |
| 2026-05-27 | 1,873 | 1,910 | 1,668 | 1,720 | -152 | -8.12% | 203,688 | 3.5억 |
| 2026-05-26 | 1,916 | 1,960 | 1,800 | 1,872 | -18 | -0.95% | 121,139 | 2.27억 |
| 2026-05-22 | 1,780 | 1,940 | 1,780 | 1,890 | 110 | +6.18% | 148,094 | 2.8억 |
| 2026-05-21 | 1,699 | 1,830 | 1,650 | 1,780 | 130 | +7.88% | 179,599 | 3.2억 |
| 2026-05-20 | 1,715 | 1,715 | 1,630 | 1,650 | -65 | -3.79% | 206,407 | 3.41억 |
| 2026-05-19 | 1,750 | 1,874 | 1,592 | 1,715 | -164 | -8.73% | 599,442 | 10.28억 |
| 2026-05-18 | 2,295 | 2,795 | 1,738 | 1,879 | -271 | -12.60% | 8,297,153 | 156억 |
| 2026-04-24 | 2,275 | 2,275 | 2,135 | 2,150 | -45 | -2.05% | 163,097 | 3.51억 |
| 2026-04-23 | 2,270 | 2,270 | 2,155 | 2,195 | -50 | -2.23% | 169,057 | 3.71억 |
| 2026-04-22 | 2,250 | 2,425 | 2,180 | 2,245 | 35 | +1.58% | 406,422 | 9.12억 |
| 2026-04-21 | 2,440 | 2,530 | 2,135 | 2,210 | -180 | -7.53% | 988,458 | 21.84억 |
| 2026-04-20 | 2,300 | 2,875 | 2,245 | 2,390 | 175 | +7.90% | 6,315,411 | 151억 |
| 2026-04-17 | 2,020 | 2,440 | 2,005 | 2,215 | 185 | +9.11% | 529,358 | 11.73억 |
| 2026-04-16 | 2,035 | 2,150 | 1,950 | 2,030 | -5 | -0.25% | 75,296 | 1.53억 |
| 2026-04-15 | 2,115 | 2,150 | 1,925 | 2,035 | -75 | -3.55% | 72,525 | 1.48억 |
| 2026-04-14 | 2,050 | 2,190 | 2,000 | 2,110 | 110 | +5.50% | 148,524 | 3.13억 |
| 2026-04-13 | 1,855 | 2,070 | 1,750 | 2,000 | 145 | +7.82% | 191,286 | 3.83억 |
| 2026-04-10 | 1,895 | 1,895 | 1,840 | 1,855 | 30 | +1.64% | 32,214 | 5,976만 |
| 2026-04-09 | 1,840 | 1,885 | 1,775 | 1,825 | -5 | -0.27% | 31,122 | 5,680만 |
| 2026-04-08 | 1,815 | 1,900 | 1,800 | 1,830 | 25 | +1.39% | 21,916 | 4,011만 |
| 2026-04-07 | 1,800 | 1,895 | 1,800 | 1,805 | 5 | +0.28% | 26,142 | 4,719만 |
| 2026-04-06 | 1,895 | 1,900 | 1,795 | 1,800 | 5 | +0.28% | 15,391 | 2,770만 |
| 2026-04-03 | 1,825 | 1,845 | 1,790 | 1,795 | -30 | -1.64% | 8,119 | 1,457만 |
| 2026-04-02 | 1,850 | 1,880 | 1,795 | 1,825 | -25 | -1.35% | 16,489 | 3,009만 |
| 2026-04-01 | 1,825 | 1,890 | 1,825 | 1,850 | 25 | +1.37% | 21,476 | 3,973만 |
| 2026-03-31 | 1,860 | 1,870 | 1,800 | 1,825 | -55 | -2.93% | 34,964 | 6,381만 |
| 2026-03-30 | 1,885 | 1,885 | 1,835 | 1,880 | -40 | -2.08% | 9,112 | 1,713만 |
| 2026-03-27 | 1,915 | 1,935 | 1,885 | 1,920 | -15 | -0.78% | 13,506 | 2,593만 |
| 2026-03-26 | 1,945 | 1,950 | 1,870 | 1,935 | -10 | -0.51% | 12,192 | 2,359만 |
| 2026-03-25 | 1,905 | 1,970 | 1,855 | 1,945 | 45 | +2.37% | 17,241 | 3,353만 |
| 2026-03-24 | 1,865 | 1,925 | 1,865 | 1,900 | 35 | +1.88% | 24,778 | 4,708만 |
| 2026-03-23 | 1,925 | 1,925 | 1,850 | 1,865 | -85 | -4.36% | 26,179 | 4,882만 |
| 2026-03-20 | 1,885 | 1,955 | 1,860 | 1,950 | 65 | +3.45% | 36,986 | 7,212만 |
| 2026-03-19 | 1,825 | 1,910 | 1,805 | 1,885 | 70 | +3.86% | 42,067 | 7,930만 |
| 2026-03-18 | 1,850 | 1,895 | 1,815 | 1,815 | -35 | -1.89% | 17,909 | 3,250만 |
| 2026-03-17 | 1,800 | 1,880 | 1,800 | 1,850 | 35 | +1.93% | 22,548 | 4,171만 |
| 2026-03-16 | 1,745 | 1,885 | 1,690 | 1,815 | 55 | +3.13% | 47,284 | 8,582만 |
| 2026-03-13 | 1,785 | 1,785 | 1,715 | 1,760 | -40 | -2.22% | 15,128 | 2,663만 |
| 2026-03-12 | 1,785 | 1,800 | 1,750 | 1,800 | 15 | +0.84% | 24,688 | 4,444만 |
| 2026-03-11 | 1,615 | 1,850 | 1,605 | 1,785 | 170 | +10.53% | 208,195 | 3.72억 |
| 2026-03-10 | 1,650 | 1,725 | 1,610 | 1,615 | 5 | +0.31% | 10,867 | 1,755만 |
| 2026-03-09 | 1,635 | 1,640 | 1,600 | 1,610 | — | — | 23,138 | 3,725만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)