재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +75.5% | -0.9% | +403.4% | +549.0% | +496.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,180 | 8,890 | 7,150 | 8,080 | 1,060 | +15.10% | 19,835,120 | 1,603억 |
| 2026-09-17 | 7,340 | 7,380 | 6,850 | 7,020 | -220 | -3.04% | 2,163,799 | 152억 |
| 2026-09-16 | 7,030 | 7,880 | 6,980 | 7,240 | 130 | +1.83% | 8,518,324 | 617억 |
| 2026-09-15 | 7,280 | 7,490 | 6,770 | 7,110 | -80 | -1.11% | 4,380,925 | 311억 |
| 2026-09-14 | 7,110 | 7,950 | 6,750 | 7,190 | 0 | 0.00% | 13,693,654 | 985억 |
| 2026-09-11 | 6,530 | 8,370 | 6,430 | 7,190 | 490 | +7.31% | 23,417,893 | 1,684억 |
| 2026-09-10 | 6,660 | 7,090 | 6,400 | 6,700 | 130 | +1.98% | 12,840,849 | 860억 |
| 2026-09-09 | 5,190 | 6,570 | 5,110 | 6,570 | 1,510 | +29.84% | 5,933,854 | 390억 |
| 2026-09-08 | 4,925 | 5,320 | 4,870 | 5,060 | 205 | +4.22% | 1,453,965 | 73.57억 |
| 2026-09-07 | 4,890 | 5,090 | 4,825 | 4,855 | 15 | +0.31% | 538,950 | 26.17억 |
| 2026-09-04 | 4,720 | 4,845 | 4,600 | 4,840 | 120 | +2.54% | 524,496 | 25.39억 |
| 2026-09-03 | 5,110 | 5,110 | 4,655 | 4,720 | -230 | -4.65% | 553,527 | 26.13억 |
| 2026-09-02 | 4,990 | 5,200 | 4,860 | 4,950 | -190 | -3.70% | 559,437 | 27.69억 |
| 2026-09-01 | 4,975 | 5,300 | 4,785 | 5,140 | 185 | +3.73% | 1,044,560 | 53.69억 |
| 2026-08-31 | 5,060 | 5,140 | 4,870 | 4,955 | -155 | -3.03% | 823,461 | 40.8억 |
| 2026-08-28 | 4,800 | 5,480 | 4,585 | 5,110 | 535 | +11.69% | 4,244,873 | 217억 |
| 2026-08-27 | 4,500 | 4,755 | 4,480 | 4,575 | 90 | +2.01% | 400,791 | 18.34억 |
| 2026-08-26 | 4,400 | 4,490 | 4,300 | 4,485 | 145 | +3.34% | 245,990 | 11.03억 |
| 2026-08-25 | 4,280 | 4,400 | 4,075 | 4,340 | 60 | +1.40% | 179,523 | 7.79억 |
| 2026-08-24 | 4,280 | 4,375 | 4,200 | 4,280 | 80 | +1.90% | 203,924 | 8.73억 |
| 2026-08-21 | 4,450 | 4,450 | 4,145 | 4,200 | -270 | -6.04% | 276,816 | 11.63억 |
| 2026-08-20 | 4,480 | 4,600 | 4,430 | 4,470 | 10 | +0.22% | 240,147 | 10.73억 |
| 2026-08-19 | 4,425 | 4,670 | 4,295 | 4,460 | -145 | -3.15% | 240,216 | 10.71억 |
| 2026-08-18 | 4,960 | 4,980 | 4,600 | 4,605 | -300 | -6.12% | 375,908 | 17.31억 |
| 2026-08-14 | 5,100 | 5,150 | 4,760 | 4,905 | -145 | -2.87% | 473,752 | 23.24억 |
| 2026-08-13 | 5,270 | 5,340 | 5,010 | 5,050 | -90 | -1.75% | 807,685 | 40.79억 |
| 2026-08-12 | 5,030 | 5,240 | 4,785 | 5,140 | 240 | +4.90% | 1,045,766 | 53.75억 |
| 2026-08-11 | 4,970 | 4,970 | 4,600 | 4,900 | -120 | -2.39% | 769,245 | 37.69억 |
| 2026-08-10 | 4,850 | 5,260 | 4,830 | 5,020 | 255 | +5.35% | 1,645,155 | 82.59억 |
| 2026-08-07 | 4,700 | 4,960 | 4,580 | 4,765 | 180 | +3.93% | 1,306,564 | 62.26억 |
| 2026-08-06 | 4,715 | 4,785 | 4,440 | 4,585 | -210 | -4.38% | 835,129 | 38.29억 |
| 2026-08-05 | 4,995 | 5,160 | 4,535 | 4,795 | 365 | +8.24% | 3,744,302 | 180억 |
| 2026-08-04 | 4,175 | 4,435 | 4,140 | 4,430 | 410 | +10.20% | 654,884 | 29.01억 |
| 2026-08-03 | 3,880 | 4,240 | 3,805 | 4,020 | 140 | +3.61% | 871,874 | 35.05억 |
| 2026-07-31 | 3,550 | 3,905 | 3,550 | 3,880 | 490 | +14.45% | 726,638 | 28.19억 |
| 2026-07-30 | 3,425 | 3,540 | 3,290 | 3,390 | -115 | -3.28% | 482,833 | 16.37억 |
| 2026-07-29 | 3,890 | 3,960 | 3,205 | 3,505 | -385 | -9.90% | 799,221 | 28.01억 |
| 2026-07-28 | 4,000 | 4,100 | 3,780 | 3,890 | -235 | -5.70% | 642,713 | 25억 |
| 2026-07-27 | 4,225 | 4,290 | 4,065 | 4,125 | -25 | -0.60% | 447,714 | 18.47억 |
| 2026-07-24 | 4,300 | 4,300 | 4,080 | 4,150 | -230 | -5.25% | 549,666 | 22.81억 |
| 2026-07-23 | 4,430 | 4,440 | 4,210 | 4,380 | 80 | +1.86% | 558,104 | 24.44억 |
| 2026-07-22 | 4,400 | 4,595 | 4,300 | 4,300 | 140 | +3.37% | 725,412 | 31.19억 |
| 2026-07-21 | 4,080 | 4,250 | 3,920 | 4,160 | 125 | +3.10% | 584,795 | 24.33억 |
| 2026-07-20 | 4,300 | 4,350 | 4,020 | 4,035 | -405 | -9.12% | 499,042 | 20.14억 |
| 2026-07-16 | 4,670 | 4,690 | 4,420 | 4,440 | -360 | -7.50% | 491,521 | 21.82억 |
| 2026-07-15 | 4,600 | 4,880 | 4,585 | 4,800 | 345 | +7.74% | 890,301 | 42.73억 |
| 2026-07-14 | 4,450 | 4,625 | 4,275 | 4,455 | -15 | -0.34% | 716,752 | 31.93억 |
| 2026-07-13 | 4,980 | 5,220 | 4,447 | 4,470 | -510 | -10.24% | 1,072,331 | 47.93억 |
| 2026-07-10 | 4,625 | 5,550 | 4,465 | 4,980 | 515 | +11.53% | 3,283,119 | 163억 |
| 2026-07-09 | 4,420 | 4,745 | 4,305 | 4,465 | 45 | +1.02% | 854,740 | 38.16억 |
| 2026-07-08 | 4,620 | 4,725 | 4,380 | 4,420 | -240 | -5.15% | 660,393 | 29.19억 |
| 2026-07-07 | 4,915 | 5,000 | 4,515 | 4,660 | -300 | -6.05% | 978,408 | 45.59억 |
| 2026-07-06 | 5,260 | 5,360 | 4,800 | 4,960 | -300 | -5.70% | 824,429 | 40.89억 |
| 2026-07-03 | 5,160 | 5,390 | 4,855 | 5,260 | 110 | +2.14% | 842,460 | 44.31억 |
| 2026-07-02 | 5,560 | 5,620 | 5,100 | 5,150 | -630 | -10.90% | 935,695 | 48.19억 |
| 2026-07-01 | 5,450 | 5,780 | 5,180 | 5,780 | 360 | +6.64% | 1,051,650 | 60.79억 |
| 2026-06-30 | 5,740 | 5,740 | 5,300 | 5,420 | -210 | -3.73% | 772,133 | 41.85억 |
| 2026-06-29 | 5,250 | 5,650 | 5,100 | 5,630 | 380 | +7.24% | 1,059,872 | 59.67억 |
| 2026-06-26 | 5,600 | 5,640 | 5,040 | 5,250 | -400 | -7.08% | 1,826,909 | 95.91억 |
| 2026-06-25 | 6,160 | 6,430 | 5,510 | 5,650 | -400 | -6.61% | 2,227,336 | 126억 |
| 2026-06-24 | 6,070 | 6,280 | 5,800 | 6,050 | 0 | 0.00% | 1,990,123 | 120억 |
| 2026-06-23 | 7,210 | 7,740 | 6,050 | 6,050 | -950 | -13.57% | 4,858,938 | 294억 |
| 2026-06-22 | 7,200 | 8,220 | 6,800 | 7,000 | -350 | -4.76% | 6,396,392 | 448억 |
| 2026-06-19 | 8,990 | 9,510 | 7,310 | 7,350 | -800 | -9.82% | 28,487,736 | 2,094억 |
| 2026-06-18 | 6,260 | 8,150 | 6,000 | 8,150 | 1,880 | +29.98% | 9,943,361 | 810억 |
| 2026-06-17 | 6,620 | 6,780 | 6,210 | 6,270 | -530 | -7.79% | 884,644 | 55.47억 |
| 2026-06-16 | 6,700 | 7,300 | 6,560 | 6,800 | 230 | +3.50% | 1,585,559 | 108억 |
| 2026-06-15 | 6,580 | 7,020 | 6,300 | 6,570 | 110 | +1.70% | 741,678 | 48.73억 |
| 2026-06-12 | 6,380 | 6,810 | 6,300 | 6,460 | 360 | +5.90% | 1,145,877 | 74.02억 |
| 2026-06-11 | 5,820 | 6,320 | 5,810 | 6,100 | 0 | 0.00% | 1,029,176 | 62.78억 |
| 2026-06-10 | 6,450 | 6,500 | 6,000 | 6,100 | -560 | -8.41% | 1,696 | 1,035만 |
| 2026-06-09 | 6,450 | 7,270 | 6,430 | 6,660 | 520 | +8.47% | 1,927,372 | 128억 |
| 2026-06-08 | 5,670 | 6,350 | 5,670 | 6,140 | -460 | -6.97% | 1,135,086 | 69.69억 |
| 2026-06-05 | 6,940 | 6,940 | 6,330 | 6,600 | -410 | -5.85% | 1,092,382 | 72.1억 |
| 2026-06-04 | 6,850 | 7,550 | 6,590 | 7,010 | 400 | +6.05% | 2,046,329 | 143억 |
| 2026-06-02 | 7,000 | 7,000 | 6,340 | 6,610 | -480 | -6.77% | 2,398,190 | 159억 |
| 2026-06-01 | 7,710 | 7,730 | 6,940 | 7,090 | -620 | -8.04% | 2,090,964 | 148억 |
| 2026-05-29 | 8,500 | 8,550 | 7,500 | 7,710 | -380 | -4.70% | 2,298,104 | 177억 |
| 2026-05-28 | 8,970 | 9,010 | 7,900 | 8,090 | -880 | -9.81% | 2,983,043 | 241억 |
| 2026-05-27 | 10,080 | 10,250 | 8,830 | 8,970 | -1,420 | -13.67% | 5,307,984 | 476억 |
| 2026-05-26 | 10,110 | 11,000 | 9,740 | 10,390 | 790 | +8.23% | 15,976,707 | 1,660억 |
| 2026-05-22 | 9,910 | 11,140 | 9,510 | 9,600 | 940 | +10.85% | 20,307,416 | 1,950억 |
| 2026-05-21 | 8,640 | 8,930 | 8,130 | 8,660 | 300 | +3.59% | 5,317,336 | 460억 |
| 2026-05-20 | 7,800 | 9,040 | 7,030 | 8,360 | 520 | +6.63% | 12,681,435 | 1,060억 |
| 2026-05-19 | 8,000 | 8,900 | 7,660 | 7,840 | 60 | +0.77% | 5,570,225 | 437억 |
| 2026-05-18 | 7,760 | 8,060 | 7,090 | 7,780 | -140 | -1.77% | 1,602,917 | 125억 |
| 2026-05-15 | 8,820 | 8,850 | 7,760 | 7,920 | -890 | -10.10% | 2,017,609 | 160억 |
| 2026-05-14 | 9,010 | 9,020 | 8,300 | 8,810 | 60 | +0.69% | 1,674,327 | 148억 |
| 2026-05-13 | 9,170 | 9,170 | 8,610 | 8,750 | -560 | -6.02% | 1,786,165 | 156억 |
| 2026-05-12 | 10,510 | 10,610 | 8,380 | 9,310 | -590 | -5.96% | 5,330,862 | 496억 |
| 2026-05-11 | 9,110 | 10,750 | 9,000 | 9,900 | 990 | +11.11% | 14,779,963 | 1,463억 |
| 2026-05-08 | 9,170 | 9,550 | 8,650 | 8,910 | -300 | -3.26% | 3,867,689 | 345억 |
| 2026-05-07 | 9,010 | 9,910 | 8,500 | 9,210 | 380 | +4.30% | 8,537,819 | 786억 |
| 2026-05-06 | 8,900 | 9,290 | 8,120 | 8,830 | 90 | +1.03% | 5,926,919 | 523억 |
| 2026-05-04 | 8,500 | 9,150 | 8,290 | 8,740 | 390 | +4.67% | 4,456,281 | 389억 |
| 2026-04-30 | 9,040 | 9,140 | 8,320 | 8,350 | -480 | -5.44% | 2,843,083 | 237억 |
| 2026-04-29 | 8,700 | 9,000 | 8,350 | 8,830 | 80 | +0.91% | 2,750,328 | 243억 |
| 2026-04-28 | 9,800 | 9,830 | 8,750 | 8,750 | -810 | -8.47% | 3,397,612 | 297억 |
| 2026-04-27 | 8,800 | 9,910 | 8,640 | 9,560 | 830 | +9.51% | 10,453,903 | 999억 |
| 2026-04-24 | 9,130 | 9,730 | 8,630 | 8,730 | -400 | -4.38% | 6,937,446 | 606억 |
| 2026-04-23 | 10,120 | 10,300 | 9,000 | 9,130 | -960 | -9.51% | 7,253,850 | 662억 |
| 2026-04-22 | 10,620 | 11,150 | 10,000 | 10,090 | -530 | -4.99% | 6,004,857 | 606억 |
| 2026-04-21 | 12,100 | 12,130 | 10,300 | 10,620 | -1,480 | -12.23% | 12,218,345 | 1,298억 |
| 2026-04-20 | 13,200 | 13,520 | 11,460 | 12,100 | -870 | -6.71% | 12,889,319 | 1,560억 |
| 2026-04-17 | 12,000 | 16,200 | 10,210 | 12,970 | -1,230 | -8.66% | 52,489,685 | 6,808억 |
| 2026-04-15 | 12,830 | 14,990 | 11,900 | 14,200 | 2,340 | +19.73% | 34,605,705 | 4,914억 |
| 2026-04-14 | 11,070 | 12,850 | 10,810 | 11,860 | 1,870 | +18.72% | 41,969,147 | 4,978억 |
| 2026-04-13 | 7,800 | 9,990 | 7,800 | 9,990 | 2,300 | +29.91% | 34,219,636 | 3,419억 |
| 2026-04-10 | 7,290 | 8,900 | 7,010 | 7,690 | 440 | +6.07% | 30,946,761 | 2,380억 |
| 2026-04-09 | 7,160 | 7,460 | 6,680 | 7,250 | 90 | +1.26% | 9,225,668 | 669억 |
| 2026-04-08 | 7,540 | 7,610 | 6,950 | 7,160 | 90 | +1.27% | 11,460,772 | 821억 |
| 2026-04-07 | 7,010 | 8,250 | 6,510 | 7,070 | 120 | +1.73% | 28,008,539 | 1,980억 |
| 2026-04-06 | 7,700 | 7,930 | 6,870 | 6,950 | -750 | -9.74% | 12,833,272 | 892억 |
| 2026-04-03 | 7,850 | 8,490 | 7,270 | 7,700 | 300 | +4.05% | 20,818,290 | 1,603억 |
| 2026-04-02 | 9,010 | 9,380 | 6,600 | 7,400 | -1,130 | -13.25% | 34,051,474 | 2,520억 |
| 2026-04-01 | 8,430 | 10,150 | 7,900 | 8,530 | 180 | +2.16% | 38,336,134 | 3,270억 |
| 2026-03-30 | 9,500 | 10,030 | 7,880 | 8,350 | 630 | +8.16% | 60,324,769 | 5,037억 |
| 2026-03-27 | 6,420 | 7,720 | 5,790 | 7,720 | 1,780 | +29.97% | 27,989,719 | 2,161억 |
| 2026-03-25 | 5,180 | 5,940 | 5,100 | 5,940 | 1,365 | +29.84% | 4,861,649 | 289억 |
| 2026-03-24 | 4,575 | 4,575 | 4,015 | 4,575 | — | — | 17,566,565 | 804억 |
