국일제지
078130KOSDAQ3,510원-70 (-1.96%)전일 종가 2026-09-18
52주 위치
2,6105,97027%신고가 대비 -41.21%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | -11.1% | +12.5% | +0.9% | -25.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,550 | 3,595 | 3,470 | 3,510 | -70 | -1.96% | 108,144 | 3.8억 |
| 2026-09-17 | 3,500 | 3,695 | 3,480 | 3,580 | 95 | +2.73% | 157,716 | 5.65억 |
| 2026-09-16 | 3,350 | 3,490 | 3,350 | 3,485 | 95 | +2.80% | 73,067 | 2.55억 |
| 2026-09-15 | 3,445 | 3,445 | 3,320 | 3,390 | 10 | +0.30% | 39,773 | 1.35억 |
| 2026-09-14 | 3,450 | 3,475 | 3,370 | 3,380 | -80 | -2.31% | 27,745 | 9,378만 |
| 2026-09-11 | 3,435 | 3,490 | 3,415 | 3,460 | 0 | 0.00% | 27,950 | 9,671만 |
| 2026-09-10 | 3,435 | 3,490 | 3,415 | 3,460 | 5 | +0.14% | 42,072 | 1.46억 |
| 2026-09-09 | 3,480 | 3,540 | 3,435 | 3,455 | -25 | -0.72% | 59,641 | 2.06억 |
| 2026-09-08 | 3,455 | 3,530 | 3,445 | 3,480 | 0 | 0.00% | 31,604 | 1.1억 |
| 2026-09-07 | 3,530 | 3,540 | 3,450 | 3,480 | -50 | -1.42% | 50,368 | 1.75억 |
| 2026-09-04 | 3,460 | 3,540 | 3,445 | 3,530 | -10 | -0.28% | 51,913 | 1.83억 |
| 2026-09-03 | 3,560 | 3,575 | 3,420 | 3,540 | -20 | -0.56% | 78,381 | 2.77억 |
| 2026-09-02 | 3,575 | 3,575 | 3,455 | 3,560 | -25 | -0.70% | 36,571 | 1.3억 |
| 2026-09-01 | 3,580 | 3,595 | 3,480 | 3,585 | 5 | +0.14% | 20,634 | 7,397만 |
| 2026-08-31 | 3,490 | 3,590 | 3,400 | 3,580 | 45 | +1.27% | 25,076 | 8,977만 |
| 2026-08-28 | 3,490 | 3,575 | 3,450 | 3,535 | 20 | +0.57% | 36,036 | 1.27억 |
| 2026-08-27 | 3,490 | 3,620 | 3,465 | 3,515 | 0 | 0.00% | 53,571 | 1.88억 |
| 2026-08-26 | 3,515 | 3,515 | 3,400 | 3,515 | 0 | 0.00% | 50,470 | 1.77억 |
| 2026-08-25 | 3,485 | 3,525 | 3,400 | 3,515 | 5 | +0.14% | 41,227 | 1.45억 |
| 2026-08-24 | 3,525 | 3,590 | 3,465 | 3,510 | -20 | -0.57% | 20,612 | 7,235만 |
| 2026-08-21 | 3,460 | 3,535 | 3,350 | 3,530 | 30 | +0.86% | 105,220 | 3.71억 |
| 2026-08-20 | 3,480 | 3,555 | 3,460 | 3,500 | -25 | -0.71% | 59,705 | 2.09억 |
| 2026-08-19 | 3,505 | 3,530 | 3,440 | 3,525 | -5 | -0.14% | 39,723 | 1.4억 |
| 2026-08-18 | 3,585 | 3,590 | 3,480 | 3,530 | -55 | -1.53% | 60,995 | 2.15억 |
| 2026-08-14 | 3,550 | 3,635 | 3,480 | 3,585 | -10 | -0.28% | 103,835 | 3.72억 |
| 2026-08-13 | 3,710 | 3,710 | 3,570 | 3,595 | -115 | -3.10% | 126,140 | 4.53억 |
| 2026-08-12 | 3,690 | 3,725 | 3,600 | 3,710 | 20 | +0.54% | 183,921 | 6.82억 |
| 2026-08-11 | 3,675 | 3,715 | 3,605 | 3,690 | 15 | +0.41% | 72,911 | 2.69억 |
| 2026-08-10 | 3,650 | 3,680 | 3,500 | 3,675 | 0 | 0.00% | 192,969 | 7.09억 |
| 2026-08-07 | 3,725 | 3,725 | 3,575 | 3,675 | 0 | 0.00% | 54,638 | 2.01억 |
| 2026-08-06 | 3,700 | 3,700 | 3,615 | 3,675 | 5 | +0.14% | 106,553 | 3.92억 |
| 2026-08-05 | 3,675 | 3,735 | 3,440 | 3,670 | -5 | -0.14% | 192,618 | 7.07억 |
| 2026-08-04 | 3,550 | 3,700 | 3,550 | 3,675 | 30 | +0.82% | 71,306 | 2.62억 |
| 2026-08-03 | 3,605 | 3,740 | 3,555 | 3,645 | 0 | 0.00% | 82,455 | 3.01억 |
| 2026-07-31 | 3,590 | 3,900 | 3,590 | 3,645 | 55 | +1.53% | 148,503 | 5.41억 |
| 2026-07-30 | 3,580 | 3,660 | 3,470 | 3,590 | 5 | +0.14% | 126,532 | 4.54억 |
| 2026-07-29 | 3,780 | 3,950 | 3,565 | 3,585 | -315 | -8.08% | 100,356 | 3.6억 |
| 2026-07-28 | 3,980 | 3,990 | 3,805 | 3,900 | -140 | -3.47% | 89,892 | 3.51억 |
| 2026-07-27 | 4,045 | 4,100 | 3,950 | 4,040 | -5 | -0.12% | 213,955 | 8.64억 |
| 2026-07-24 | 4,080 | 4,155 | 3,965 | 4,045 | -75 | -1.82% | 114,485 | 4.63억 |
| 2026-07-23 | 4,110 | 4,190 | 4,045 | 4,120 | 10 | +0.24% | 152,904 | 6.3억 |
| 2026-07-22 | 4,000 | 4,145 | 3,970 | 4,110 | 0 | 0.00% | 158,869 | 6.53억 |
| 2026-07-21 | 4,115 | 4,230 | 4,050 | 4,110 | -5 | -0.12% | 244,634 | 10.05억 |
| 2026-07-20 | 4,185 | 4,495 | 4,020 | 4,115 | -120 | -2.83% | 332,387 | 13.68억 |
| 2026-07-16 | 3,955 | 4,295 | 3,845 | 4,235 | 255 | +6.41% | 365,195 | 15.47억 |
| 2026-07-15 | 3,900 | 4,050 | 3,815 | 3,980 | 60 | +1.53% | 221,084 | 8.8억 |
| 2026-07-14 | 3,975 | 3,995 | 3,815 | 3,920 | -85 | -2.12% | 136,791 | 5.36억 |
| 2026-07-13 | 4,000 | 4,190 | 3,685 | 4,005 | 5 | +0.13% | 214,388 | 8.59억 |
| 2026-07-10 | 3,700 | 4,070 | 3,695 | 4,000 | 260 | +6.95% | 395,429 | 15.82억 |
| 2026-07-09 | 3,690 | 3,775 | 3,620 | 3,740 | 0 | 0.00% | 101,522 | 3.8억 |
| 2026-07-08 | 3,685 | 3,840 | 3,650 | 3,740 | -50 | -1.32% | 98,228 | 3.67억 |
| 2026-07-07 | 3,765 | 3,865 | 3,680 | 3,790 | -90 | -2.32% | 122,594 | 4.65억 |
| 2026-07-06 | 4,160 | 4,160 | 3,810 | 3,880 | -115 | -2.88% | 112,279 | 4.36억 |
| 2026-07-03 | 3,660 | 4,000 | 3,575 | 3,995 | 290 | +7.83% | 185,231 | 7.4억 |
| 2026-07-02 | 3,750 | 3,820 | 3,575 | 3,705 | -95 | -2.50% | 132,569 | 4.91억 |
| 2026-07-01 | 3,970 | 4,310 | 3,790 | 3,800 | -205 | -5.12% | 500,464 | 19.02억 |
| 2026-06-30 | 4,000 | 4,095 | 3,850 | 4,005 | 5 | +0.13% | 161,123 | 6.45억 |
| 2026-06-29 | 3,890 | 4,020 | 3,790 | 4,000 | 110 | +2.83% | 169,293 | 6.77억 |
| 2026-06-26 | 3,860 | 4,070 | 3,630 | 3,890 | 25 | +0.65% | 310,149 | 12.06억 |
| 2026-06-25 | 3,570 | 3,880 | 3,515 | 3,865 | 270 | +7.51% | 211,638 | 8.18억 |
| 2026-06-24 | 3,530 | 3,780 | 3,400 | 3,595 | 65 | +1.84% | 144,273 | 5.19억 |
| 2026-06-23 | 3,715 | 3,820 | 3,510 | 3,530 | -295 | -7.71% | 143,726 | 5.07억 |
| 2026-06-22 | 3,805 | 3,840 | 3,520 | 3,825 | 5 | +0.13% | 207,784 | 7.95억 |
| 2026-06-19 | 3,860 | 3,950 | 3,700 | 3,820 | -130 | -3.29% | 129,847 | 4.96억 |
| 2026-06-18 | 3,945 | 4,170 | 3,725 | 3,950 | 5 | +0.13% | 174,362 | 6.89억 |
| 2026-06-17 | 3,800 | 3,995 | 3,800 | 3,945 | 130 | +3.41% | 155,950 | 6.15억 |
| 2026-06-16 | 3,830 | 3,890 | 3,600 | 3,815 | -15 | -0.39% | 197,425 | 7.53억 |
| 2026-06-15 | 3,800 | 4,060 | 3,655 | 3,830 | 130 | +3.51% | 459,973 | 17.62억 |
| 2026-06-12 | 3,625 | 3,760 | 3,480 | 3,700 | 140 | +3.93% | 376,631 | 13.94억 |
| 2026-06-11 | 3,595 | 3,740 | 3,440 | 3,560 | -30 | -0.84% | 163,894 | 5.83억 |
| 2026-06-10 | 3,330 | 3,645 | 3,170 | 3,590 | 260 | +7.81% | 605 | 217만 |
| 2026-06-09 | 3,305 | 3,370 | 3,155 | 3,330 | 20 | +0.60% | 148,867 | 4.96억 |
| 2026-06-08 | 2,725 | 3,400 | 2,725 | 3,310 | -125 | -3.64% | 218,962 | 7.25억 |
| 2026-06-05 | 3,335 | 3,525 | 3,125 | 3,435 | 30 | +0.88% | 249,444 | 8.57억 |
| 2026-06-04 | 3,480 | 3,540 | 3,315 | 3,405 | -20 | -0.58% | 177,646 | 6.05억 |
| 2026-06-02 | 3,280 | 3,540 | 3,190 | 3,425 | 145 | +4.42% | 444,008 | 15.21억 |
| 2026-06-01 | 3,495 | 3,495 | 3,175 | 3,280 | -215 | -6.15% | 405,164 | 13.29억 |
| 2026-05-29 | 3,610 | 3,700 | 3,370 | 3,495 | -155 | -4.25% | 305,709 | 10.68억 |
| 2026-05-28 | 3,710 | 3,835 | 3,500 | 3,650 | -55 | -1.48% | 310,045 | 11.32억 |
| 2026-05-27 | 3,880 | 3,935 | 3,505 | 3,705 | -175 | -4.51% | 486,165 | 18.01억 |
| 2026-05-26 | 3,815 | 4,095 | 3,615 | 3,880 | 15 | +0.39% | 571,406 | 22.17억 |
| 2026-05-22 | 3,905 | 3,950 | 3,580 | 3,865 | -60 | -1.53% | 419,726 | 16.22억 |
| 2026-05-21 | 3,885 | 4,405 | 3,490 | 3,925 | 40 | +1.03% | 1,041,013 | 40.86억 |
| 2026-05-20 | 4,300 | 4,575 | 3,615 | 3,885 | -475 | -10.89% | 811,686 | 31.53억 |
| 2026-04-27 | 4,470 | 5,150 | 4,110 | 4,360 | 20 | +0.46% | 5,201,366 | 227억 |
| 2026-04-24 | 4,660 | 5,250 | 4,340 | 4,340 | -390 | -8.25% | 2,605,385 | 113억 |
| 2026-04-23 | 4,570 | 5,600 | 4,210 | 4,730 | 250 | +5.58% | 8,754,976 | 414억 |
| 2026-04-22 | 4,860 | 5,970 | 4,420 | 4,480 | -220 | -4.68% | 10,265,252 | 460억 |
| 2026-04-21 | 3,630 | 4,700 | 3,570 | 4,700 | 1,080 | +29.83% | 7,581,610 | 356억 |
| 2026-04-20 | 3,870 | 3,890 | 3,500 | 3,620 | -220 | -5.73% | 547,678 | 19.83억 |
| 2026-04-17 | 3,930 | 4,000 | 3,560 | 3,840 | -170 | -4.24% | 1,069,109 | 41.05억 |
| 2026-04-16 | 3,370 | 4,350 | 3,350 | 4,010 | 640 | +18.99% | 5,878,523 | 236억 |
| 2026-04-15 | 3,430 | 3,450 | 3,320 | 3,370 | -20 | -0.59% | 123,038 | 4.15억 |
| 2026-04-14 | 3,390 | 3,450 | 3,270 | 3,390 | 80 | +2.42% | 167,009 | 5.66억 |
| 2026-04-13 | 3,270 | 3,470 | 3,270 | 3,310 | 90 | +2.80% | 297,511 | 9.85억 |
| 2026-04-10 | 3,070 | 3,230 | 3,060 | 3,220 | 160 | +5.23% | 120,196 | 3.87억 |
| 2026-04-09 | 3,100 | 3,150 | 3,020 | 3,060 | -40 | -1.29% | 74,861 | 2.29억 |
| 2026-04-08 | 3,100 | 3,190 | 3,050 | 3,100 | 0 | 0.00% | 72,764 | 2.26억 |
| 2026-04-07 | 3,140 | 3,200 | 3,060 | 3,100 | -40 | -1.27% | 61,658 | 1.91억 |
| 2026-04-06 | 3,190 | 3,190 | 3,090 | 3,140 | -50 | -1.57% | 55,121 | 1.73억 |
| 2026-04-03 | 3,170 | 3,280 | 3,140 | 3,190 | 20 | +0.63% | 63,299 | 2.02억 |
| 2026-04-02 | 3,210 | 3,320 | 3,090 | 3,170 | -80 | -2.46% | 84,010 | 2.66억 |
| 2026-04-01 | 3,150 | 3,250 | 3,150 | 3,250 | 100 | +3.17% | 68,710 | 2.23억 |
| 2026-03-31 | 3,170 | 3,240 | 3,060 | 3,150 | -40 | -1.25% | 82,632 | 2.6억 |
| 2026-03-30 | 3,190 | 3,400 | 3,100 | 3,190 | -140 | -4.20% | 136,792 | 4.36억 |
| 2026-03-27 | 3,350 | 3,390 | 3,180 | 3,330 | 0 | 0.00% | 224,817 | 7.49억 |
| 2026-03-26 | 3,150 | 3,570 | 3,090 | 3,330 | 180 | +5.71% | 849,911 | 28.3억 |
| 2026-03-25 | 3,030 | 3,150 | 3,030 | 3,150 | 120 | +3.96% | 69,025 | 2.17억 |
| 2026-03-24 | 3,060 | 3,140 | 2,990 | 3,030 | 50 | +1.68% | 67,163 | 2.04억 |
| 2026-03-23 | 3,120 | 3,120 | 2,980 | 2,980 | -140 | -4.49% | 125,122 | 3.73억 |
| 2026-03-20 | 3,030 | 3,330 | 3,020 | 3,120 | 90 | +2.97% | 198,629 | 6.2억 |
| 2026-03-19 | 3,060 | 3,100 | 3,000 | 3,030 | -90 | -2.88% | 43,116 | 1.31억 |
| 2026-03-18 | 3,210 | 3,240 | 3,080 | 3,120 | -70 | -2.19% | 121,487 | 3.79억 |
| 2026-03-17 | 3,160 | 3,230 | 3,100 | 3,190 | 70 | +2.24% | 98,380 | 3.14억 |
| 2026-03-16 | 3,060 | 3,150 | 3,000 | 3,120 | 60 | +1.96% | 142,565 | 4.45억 |
| 2026-03-13 | 3,050 | 3,070 | 2,950 | 3,060 | 20 | +0.66% | 75,830 | 2.32억 |
| 2026-03-12 | 2,980 | 3,090 | 2,980 | 3,040 | 60 | +2.01% | 105,797 | 3.22억 |
| 2026-03-11 | 2,980 | 3,050 | 2,900 | 2,980 | 0 | 0.00% | 92,021 | 2.74억 |
| 2026-03-10 | 3,000 | 3,030 | 2,900 | 2,980 | 50 | +1.71% | 59,083 | 1.76억 |
| 2026-03-09 | 2,900 | 2,940 | 2,820 | 2,930 | — | — | 68,328 | 2억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)