국일신동
060480KOSDAQ1,610원-5 (-0.31%)전일 종가 2026-09-18
52주 위치
7011,94073%신고가 대비 -17.01%
- 시가총액
- 179억
- 배당수익률
- 1.86%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +58.3% | +6.8% | +5.9% | +0.2% | -7.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,639 | 1,639 | 1,556 | 1,610 | -5 | -0.31% | 102,246 | 1.65억 |
| 2026-09-17 | 1,585 | 1,650 | 1,585 | 1,615 | 34 | +2.15% | 98,625 | 1.59억 |
| 2026-09-16 | 1,600 | 1,626 | 1,560 | 1,581 | -19 | -1.19% | 89,359 | 1.41억 |
| 2026-09-15 | 1,540 | 1,644 | 1,505 | 1,600 | 58 | +3.76% | 58,167 | 9,307만 |
| 2026-09-14 | 1,582 | 1,582 | 1,490 | 1,542 | -40 | -2.53% | 241,346 | 3.72억 |
| 2026-09-11 | 1,650 | 1,650 | 1,571 | 1,582 | -59 | -3.60% | 43,278 | 6,847만 |
| 2026-09-10 | 1,657 | 1,675 | 1,610 | 1,641 | -18 | -1.08% | 33,717 | 5,533만 |
| 2026-09-09 | 1,639 | 1,707 | 1,609 | 1,659 | 50 | +3.11% | 342,050 | 5.67억 |
| 2026-09-08 | 1,477 | 1,648 | 1,474 | 1,609 | 122 | +8.20% | 264,793 | 4.26억 |
| 2026-09-07 | 1,500 | 1,502 | 1,460 | 1,487 | -15 | -1.00% | 67,670 | 1.01억 |
| 2026-09-04 | 1,504 | 1,540 | 1,485 | 1,502 | -2 | -0.13% | 48,039 | 7,215만 |
| 2026-09-03 | 1,486 | 1,519 | 1,438 | 1,504 | 18 | +1.21% | 87,080 | 1.31억 |
| 2026-09-02 | 1,369 | 1,520 | 1,357 | 1,486 | 112 | +8.15% | 260,493 | 3.87억 |
| 2026-09-01 | 1,325 | 1,437 | 1,325 | 1,374 | -21 | -1.51% | 58,856 | 8,087만 |
| 2026-08-31 | 1,390 | 1,405 | 1,315 | 1,395 | 5 | +0.36% | 37,571 | 5,241만 |
| 2026-08-28 | 1,396 | 1,439 | 1,380 | 1,390 | -6 | -0.43% | 76,486 | 1.06억 |
| 2026-08-27 | 1,378 | 1,415 | 1,335 | 1,396 | 18 | +1.31% | 81,034 | 1.13억 |
| 2026-08-26 | 1,315 | 1,379 | 1,250 | 1,378 | 64 | +4.87% | 66,953 | 9,226만 |
| 2026-08-25 | 1,295 | 1,340 | 1,201 | 1,314 | -46 | -3.38% | 131,468 | 1.73억 |
| 2026-08-24 | 1,282 | 1,380 | 1,280 | 1,360 | 78 | +6.08% | 182,828 | 2.49억 |
| 2026-08-21 | 1,167 | 1,332 | 1,150 | 1,282 | 115 | +9.85% | 631,056 | 8.09억 |
| 2026-08-20 | 1,047 | 1,193 | 1,035 | 1,167 | 120 | +11.46% | 183,932 | 2.15억 |
| 2026-08-19 | 956 | 1,054 | 956 | 1,047 | 30 | +2.95% | 82,444 | 8,632만 |
| 2026-08-18 | 993 | 1,050 | 955 | 1,017 | -29 | -2.77% | 73,938 | 7,519만 |
| 2026-08-14 | 1,000 | 1,069 | 969 | 1,046 | 26 | +2.55% | 79,235 | 8,288만 |
| 2026-08-13 | 1,072 | 1,073 | 935 | 1,020 | -53 | -4.94% | 177,909 | 1.81억 |
| 2026-08-12 | 1,140 | 1,140 | 1,045 | 1,073 | -67 | -5.88% | 60,954 | 6,540만 |
| 2026-08-11 | 1,115 | 1,146 | 1,040 | 1,140 | 25 | +2.24% | 77,315 | 8,814만 |
| 2026-08-10 | 1,112 | 1,120 | 1,055 | 1,115 | 3 | +0.27% | 77,544 | 8,646만 |
| 2026-08-07 | 1,099 | 1,159 | 1,060 | 1,112 | 18 | +1.65% | 68,881 | 7,660만 |
| 2026-08-06 | 1,095 | 1,114 | 1,030 | 1,094 | 4 | +0.37% | 60,674 | 6,638만 |
| 2026-08-05 | 1,096 | 1,096 | 1,035 | 1,090 | 85 | +8.46% | 46,973 | 5,120만 |
| 2026-08-04 | 1,045 | 1,087 | 990 | 1,005 | -19 | -1.86% | 79,303 | 7,970만 |
| 2026-08-03 | 964 | 1,046 | 930 | 1,024 | 60 | +6.22% | 97,897 | 1억 |
| 2026-07-31 | 872 | 975 | 821 | 964 | 92 | +10.55% | 109,120 | 1.05억 |
| 2026-07-30 | 742 | 886 | 735 | 872 | 133 | +18.00% | 407,193 | 3.55억 |
| 2026-07-29 | 1,030 | 1,060 | 701 | 739 | -262 | -26.17% | 324,827 | 2.4억 |
| 2026-07-28 | 1,237 | 1,282 | 950 | 1,001 | -259 | -20.56% | 146,330 | 1.46억 |
| 2026-07-27 | 1,250 | 1,290 | 1,250 | 1,260 | -15 | -1.18% | 20,948 | 2,639만 |
| 2026-07-24 | 1,272 | 1,299 | 1,225 | 1,275 | 9 | +0.71% | 28,667 | 3,655만 |
| 2026-07-23 | 1,253 | 1,285 | 1,237 | 1,266 | 13 | +1.04% | 42,404 | 5,368만 |
| 2026-07-22 | 1,318 | 1,352 | 1,208 | 1,253 | -65 | -4.93% | 78,780 | 9,871만 |
| 2026-07-21 | 1,354 | 1,366 | 1,285 | 1,318 | -46 | -3.37% | 30,649 | 4,040만 |
| 2026-07-20 | 1,365 | 1,375 | 1,356 | 1,364 | -4 | -0.29% | 15,247 | 2,080만 |
| 2026-07-16 | 1,369 | 1,380 | 1,348 | 1,368 | -1 | -0.07% | 12,915 | 1,767만 |
| 2026-07-15 | 1,340 | 1,395 | 1,313 | 1,369 | 8 | +0.59% | 30,899 | 4,230만 |
| 2026-07-14 | 1,374 | 1,376 | 1,284 | 1,361 | -25 | -1.80% | 56,128 | 7,639만 |
| 2026-07-13 | 1,383 | 1,408 | 1,335 | 1,386 | 10 | +0.73% | 49,399 | 6,847만 |
| 2026-07-10 | 1,359 | 1,399 | 1,324 | 1,376 | 6 | +0.44% | 8,523 | 1,173만 |
| 2026-07-09 | 1,380 | 1,389 | 1,312 | 1,370 | -22 | -1.58% | 46,902 | 6,426만 |
| 2026-07-08 | 1,410 | 1,427 | 1,344 | 1,392 | -36 | -2.52% | 33,419 | 4,652만 |
| 2026-07-07 | 1,411 | 1,453 | 1,350 | 1,428 | 5 | +0.35% | 17,839 | 2,547만 |
| 2026-07-06 | 1,426 | 1,426 | 1,401 | 1,423 | -3 | -0.21% | 12,941 | 1,842만 |
| 2026-07-03 | 1,444 | 1,444 | 1,335 | 1,426 | -19 | -1.31% | 70,071 | 9,992만 |
| 2026-07-02 | 1,477 | 1,477 | 1,412 | 1,445 | -45 | -3.02% | 10,298 | 1,488만 |
| 2026-07-01 | 1,472 | 1,491 | 1,426 | 1,490 | 18 | +1.22% | 34,205 | 5,097만 |
| 2026-06-30 | 1,470 | 1,475 | 1,424 | 1,472 | 2 | +0.14% | 9,503 | 1,399만 |
| 2026-06-29 | 1,403 | 1,497 | 1,335 | 1,470 | 10 | +0.68% | 59,916 | 8,808만 |
| 2026-06-26 | 1,450 | 1,489 | 1,400 | 1,460 | -2 | -0.14% | 26,738 | 3,904만 |
| 2026-06-25 | 1,448 | 1,477 | 1,420 | 1,462 | 2 | +0.14% | 11,447 | 1,674만 |
| 2026-06-24 | 1,439 | 1,478 | 1,420 | 1,460 | 9 | +0.62% | 22,863 | 3,338만 |
| 2026-06-23 | 1,509 | 1,534 | 1,390 | 1,451 | -71 | -4.66% | 35,293 | 5,121만 |
| 2026-06-22 | 1,538 | 1,550 | 1,472 | 1,522 | 2 | +0.13% | 40,457 | 6,158만 |
| 2026-06-19 | 1,508 | 1,538 | 1,433 | 1,520 | 12 | +0.80% | 20,883 | 3,174만 |
| 2026-06-18 | 1,525 | 1,550 | 1,463 | 1,508 | -30 | -1.95% | 13,174 | 1,987만 |
| 2026-06-17 | 1,519 | 1,544 | 1,504 | 1,538 | 6 | +0.39% | 8,677 | 1,335만 |
| 2026-06-16 | 1,513 | 1,623 | 1,470 | 1,532 | 6 | +0.39% | 30,781 | 4,716만 |
| 2026-06-15 | 1,497 | 1,547 | 1,497 | 1,526 | 16 | +1.06% | 25,627 | 3,911만 |
| 2026-06-12 | 1,405 | 1,540 | 1,399 | 1,510 | 105 | +7.47% | 23,976 | 3,620만 |
| 2026-06-11 | 1,400 | 1,406 | 1,395 | 1,405 | -2 | -0.14% | 7,516 | 1,056만 |
| 2026-06-10 | 1,428 | 1,428 | 1,390 | 1,407 | -21 | -1.47% | 28,581 | 4,021만 |
| 2026-06-09 | 1,430 | 1,449 | 1,368 | 1,428 | -21 | -1.45% | 28,321 | 4,044만 |
| 2026-06-08 | 1,368 | 1,485 | 1,300 | 1,449 | -59 | -3.91% | 26,015 | 3,770만 |
| 2026-06-05 | 1,513 | 1,513 | 1,476 | 1,508 | -5 | -0.33% | 11,432 | 1,724만 |
| 2026-06-04 | 1,562 | 1,562 | 1,489 | 1,513 | -49 | -3.14% | 29,307 | 4,434만 |
| 2026-06-02 | 1,563 | 1,563 | 1,425 | 1,562 | -1 | -0.06% | 37,963 | 5,930만 |
| 2026-06-01 | 1,635 | 1,635 | 1,530 | 1,563 | -86 | -5.22% | 79,170 | 1.24억 |
| 2026-05-29 | 1,623 | 1,650 | 1,512 | 1,649 | 12 | +0.73% | 66,231 | 1.09억 |
| 2026-05-28 | 1,603 | 1,755 | 1,576 | 1,637 | 22 | +1.36% | 25,895 | 4,239만 |
| 2026-05-27 | 1,656 | 1,663 | 1,606 | 1,615 | -57 | -3.41% | 29,645 | 4,788만 |
| 2026-05-26 | 1,705 | 1,720 | 1,642 | 1,672 | -48 | -2.79% | 56,921 | 9,517만 |
| 2026-05-22 | 1,800 | 1,800 | 1,718 | 1,720 | 2 | +0.12% | 24,430 | 4,202만 |
| 2026-05-21 | 1,690 | 1,723 | 1,660 | 1,718 | 28 | +1.66% | 66,784 | 1.15억 |
| 2026-05-20 | 1,730 | 1,730 | 1,660 | 1,690 | -40 | -2.31% | 26,805 | 4,530만 |
| 2026-05-19 | 1,754 | 1,769 | 1,710 | 1,730 | -39 | -2.20% | 31,886 | 5,516만 |
| 2026-05-18 | 1,742 | 1,774 | 1,660 | 1,769 | -5 | -0.28% | 88,211 | 1.56억 |
| 2026-05-15 | 1,810 | 1,829 | 1,750 | 1,774 | -51 | -2.79% | 136,553 | 2.42억 |
| 2026-05-14 | 1,825 | 1,880 | 1,799 | 1,825 | 5 | +0.27% | 65,161 | 1.19억 |
| 2026-05-13 | 1,825 | 1,896 | 1,790 | 1,820 | 7 | +0.39% | 150,687 | 2.74억 |
| 2026-05-12 | 1,795 | 1,930 | 1,779 | 1,813 | 17 | +0.95% | 126,979 | 2.3억 |
| 2026-05-11 | 1,852 | 1,852 | 1,796 | 1,796 | -58 | -3.13% | 85,670 | 1.54억 |
| 2026-05-08 | 1,878 | 1,878 | 1,799 | 1,854 | -26 | -1.38% | 89,859 | 1.67억 |
| 2026-05-07 | 1,880 | 1,890 | 1,781 | 1,880 | 0 | 0.00% | 66,999 | 1.26억 |
| 2026-05-06 | 1,904 | 1,940 | 1,856 | 1,880 | -19 | -1.00% | 82,144 | 1.54억 |
| 2026-05-04 | 1,821 | 1,927 | 1,804 | 1,899 | 78 | +4.28% | 220,453 | 4.19억 |
| 2026-04-30 | 1,808 | 1,856 | 1,793 | 1,821 | -3 | -0.16% | 40,212 | 7,323만 |
| 2026-04-29 | 1,804 | 1,830 | 1,771 | 1,824 | 26 | +1.45% | 30,038 | 5,479만 |
| 2026-04-28 | 1,798 | 1,819 | 1,787 | 1,798 | 1 | +0.06% | 31,068 | 5,586만 |
| 2026-04-27 | 1,837 | 1,837 | 1,794 | 1,797 | -29 | -1.59% | 46,990 | 8,444만 |
| 2026-04-24 | 1,821 | 1,853 | 1,780 | 1,826 | 5 | +0.27% | 42,182 | 7,702만 |
| 2026-04-23 | 1,850 | 1,850 | 1,790 | 1,821 | 12 | +0.66% | 46,729 | 8,509만 |
| 2026-04-22 | 1,794 | 1,810 | 1,772 | 1,809 | 15 | +0.84% | 30,035 | 5,433만 |
| 2026-04-21 | 1,825 | 1,825 | 1,771 | 1,794 | -31 | -1.70% | 61,379 | 1.1억 |
| 2026-04-20 | 1,794 | 1,830 | 1,763 | 1,825 | 40 | +2.24% | 83,682 | 1.53억 |
| 2026-04-17 | 1,826 | 1,826 | 1,780 | 1,785 | -41 | -2.25% | 40,630 | 7,252만 |
| 2026-04-16 | 1,885 | 1,920 | 1,780 | 1,826 | -59 | -3.13% | 218,838 | 4억 |
| 2026-04-15 | 1,776 | 1,890 | 1,700 | 1,885 | 114 | +6.44% | 269,507 | 5.08억 |
| 2026-04-14 | 1,787 | 1,810 | 1,715 | 1,771 | -15 | -0.84% | 80,730 | 1.43억 |
| 2026-04-13 | 1,741 | 1,795 | 1,731 | 1,786 | 66 | +3.84% | 104,836 | 1.87억 |
| 2026-04-10 | 1,724 | 1,749 | 1,706 | 1,720 | -4 | -0.23% | 64,753 | 1.11억 |
| 2026-04-09 | 1,731 | 1,731 | 1,680 | 1,724 | 8 | +0.47% | 56,305 | 9,707만 |
| 2026-04-08 | 1,708 | 1,742 | 1,690 | 1,716 | 8 | +0.47% | 65,471 | 1.12억 |
| 2026-04-07 | 1,669 | 1,822 | 1,653 | 1,708 | 39 | +2.34% | 183,865 | 3.14억 |
| 2026-04-06 | 1,675 | 1,675 | 1,600 | 1,669 | 6 | +0.36% | 78,255 | 1.31억 |
| 2026-04-03 | 1,666 | 1,698 | 1,645 | 1,663 | -3 | -0.18% | 50,198 | 8,348만 |
| 2026-04-02 | 1,666 | 1,701 | 1,643 | 1,666 | -37 | -2.17% | 134,188 | 2.24억 |
| 2026-04-01 | 1,745 | 1,745 | 1,676 | 1,703 | -59 | -3.35% | 171,831 | 2.93억 |
| 2026-03-31 | 1,590 | 1,844 | 1,582 | 1,762 | 172 | +10.82% | 1,164,260 | 20.51억 |
| 2026-03-30 | 1,527 | 1,650 | 1,519 | 1,590 | 71 | +4.67% | 142,706 | 2.27억 |
| 2026-03-27 | 1,536 | 1,536 | 1,518 | 1,519 | — | — | 13,063 | 1,984만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)