CG인바이츠
083790KOSDAQ1,000원+19 (+1.94%)전일 종가 2026-09-18
52주 위치
7111,78927%신고가 대비 -44.10%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +25.8% | -2.3% | -34.6% | -32.8% | -44.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 980 | 1,003 | 954 | 1,000 | 19 | +1.94% | 138,462 | 1.38억 |
| 2026-09-17 | 965 | 984 | 960 | 981 | 18 | +1.87% | 108,997 | 1.07억 |
| 2026-09-16 | 943 | 969 | 920 | 963 | 15 | +1.58% | 79,377 | 7,644만 |
| 2026-09-15 | 968 | 969 | 920 | 948 | -21 | -2.17% | 87,867 | 8,330만 |
| 2026-09-14 | 980 | 995 | 931 | 969 | 16 | +1.68% | 100,399 | 9,729만 |
| 2026-09-11 | 1,000 | 1,000 | 936 | 953 | -47 | -4.70% | 296,376 | 2.82억 |
| 2026-09-10 | 962 | 1,005 | 949 | 1,000 | 34 | +3.52% | 557,893 | 5.58억 |
| 2026-09-09 | 956 | 985 | 914 | 966 | 9 | +0.94% | 222,595 | 2.15억 |
| 2026-09-08 | 939 | 967 | 901 | 957 | 32 | +3.46% | 98,997 | 9,474만 |
| 2026-09-07 | 910 | 963 | 890 | 925 | 37 | +4.17% | 260,201 | 2.41억 |
| 2026-09-04 | 855 | 900 | 826 | 888 | 45 | +5.34% | 135,767 | 1.21억 |
| 2026-09-03 | 861 | 861 | 827 | 843 | 1 | +0.12% | 48,189 | 4,062만 |
| 2026-09-02 | 849 | 850 | 830 | 842 | -7 | -0.82% | 22,175 | 1,867만 |
| 2026-09-01 | 875 | 875 | 824 | 849 | -17 | -1.96% | 101,338 | 8,604만 |
| 2026-08-31 | 905 | 910 | 850 | 866 | -63 | -6.78% | 127,207 | 1.1억 |
| 2026-08-28 | 1,010 | 1,010 | 901 | 929 | -69 | -6.91% | 246,047 | 2.29억 |
| 2026-08-27 | 938 | 1,000 | 920 | 998 | 60 | +6.40% | 462,477 | 4.62억 |
| 2026-08-26 | 910 | 939 | 886 | 938 | 53 | +5.99% | 186,199 | 1.75억 |
| 2026-08-25 | 828 | 888 | 828 | 885 | 28 | +3.27% | 74,223 | 6,569만 |
| 2026-08-24 | 800 | 858 | 785 | 857 | 57 | +7.12% | 136,264 | 1.17억 |
| 2026-08-21 | 850 | 850 | 715 | 800 | -45 | -5.33% | 512,971 | 4.1억 |
| 2026-08-20 | 984 | 984 | 757 | 845 | 84 | +11.04% | 539,986 | 4.56억 |
| 2026-08-19 | 795 | 800 | 739 | 761 | -34 | -4.28% | 170,909 | 1.3억 |
| 2026-08-18 | 846 | 859 | 769 | 795 | -40 | -4.79% | 205,686 | 1.64억 |
| 2026-08-14 | 889 | 889 | 834 | 835 | -29 | -3.36% | 89,380 | 7,463만 |
| 2026-08-13 | 882 | 900 | 851 | 864 | -26 | -2.92% | 72,543 | 6,268만 |
| 2026-08-12 | 900 | 939 | 855 | 890 | -10 | -1.11% | 127,194 | 1.13억 |
| 2026-08-11 | 964 | 972 | 900 | 900 | -72 | -7.41% | 148,833 | 1.34억 |
| 2026-08-10 | 996 | 1,010 | 958 | 972 | -22 | -2.21% | 136,990 | 1.33억 |
| 2026-08-07 | 1,050 | 1,071 | 954 | 994 | -21 | -2.07% | 365,508 | 3.63억 |
| 2026-08-06 | 888 | 1,030 | 885 | 1,015 | 120 | +13.41% | 292,819 | 2.97억 |
| 2026-08-05 | 879 | 897 | 860 | 895 | 35 | +4.07% | 78,395 | 7,016만 |
| 2026-08-04 | 812 | 867 | 799 | 860 | 48 | +5.91% | 175,508 | 1.51억 |
| 2026-08-03 | 769 | 825 | 762 | 812 | 50 | +6.56% | 172,213 | 1.4억 |
| 2026-07-31 | 758 | 772 | 745 | 762 | 18 | +2.42% | 127,037 | 9,680만 |
| 2026-07-30 | 770 | 778 | 740 | 744 | -26 | -3.38% | 81,053 | 6,030만 |
| 2026-07-29 | 782 | 782 | 711 | 770 | -7 | -0.90% | 190,558 | 1.47억 |
| 2026-07-28 | 810 | 810 | 753 | 777 | -32 | -3.96% | 93,688 | 7,280만 |
| 2026-07-27 | 770 | 893 | 762 | 809 | 39 | +5.06% | 267,144 | 2.16억 |
| 2026-07-24 | 781 | 808 | 760 | 770 | -4 | -0.52% | 111,470 | 8,583만 |
| 2026-07-23 | 816 | 823 | 767 | 774 | -49 | -5.95% | 108,311 | 8,383만 |
| 2026-07-22 | 846 | 854 | 817 | 823 | -23 | -2.72% | 31,802 | 2,617만 |
| 2026-07-21 | 846 | 862 | 800 | 846 | 0 | 0.00% | 81,350 | 6,882만 |
| 2026-07-20 | 875 | 875 | 830 | 846 | -38 | -4.30% | 26,815 | 2,269만 |
| 2026-07-16 | 880 | 893 | 840 | 884 | -3 | -0.34% | 160,650 | 1.42억 |
| 2026-07-15 | 851 | 893 | 851 | 887 | 36 | +4.23% | 117,395 | 1.04억 |
| 2026-07-14 | 864 | 864 | 794 | 851 | -7 | -0.82% | 423,025 | 3.6억 |
| 2026-07-13 | 899 | 900 | 838 | 858 | -41 | -4.56% | 120,531 | 1.03억 |
| 2026-07-10 | 889 | 902 | 860 | 899 | 18 | +2.04% | 182,191 | 1.64억 |
| 2026-07-09 | 935 | 935 | 880 | 881 | -49 | -5.27% | 103,490 | 9,117만 |
| 2026-07-08 | 925 | 954 | 912 | 930 | -15 | -1.59% | 92,421 | 8,595만 |
| 2026-07-07 | 981 | 981 | 888 | 945 | -45 | -4.55% | 210,770 | 1.99억 |
| 2026-07-06 | 991 | 1,020 | 935 | 990 | -10 | -1.00% | 172,903 | 1.71억 |
| 2026-07-03 | 997 | 1,010 | 960 | 1,000 | -4 | -0.40% | 117,035 | 1.17억 |
| 2026-07-02 | 1,006 | 1,023 | 983 | 1,004 | -4 | -0.40% | 121,527 | 1.22억 |
| 2026-07-01 | 1,006 | 1,030 | 976 | 1,008 | 2 | +0.20% | 136,723 | 1.38억 |
| 2026-06-30 | 1,000 | 1,010 | 990 | 1,006 | 6 | +0.60% | 65,900 | 6,630만 |
| 2026-06-29 | 1,001 | 1,032 | 968 | 1,000 | -18 | -1.77% | 270,871 | 2.71억 |
| 2026-06-26 | 1,042 | 1,060 | 988 | 1,018 | -7 | -0.68% | 127,360 | 1.3억 |
| 2026-06-25 | 1,001 | 1,050 | 995 | 1,025 | 24 | +2.40% | 122,637 | 1.26억 |
| 2026-06-24 | 990 | 1,046 | 957 | 1,001 | -19 | -1.86% | 282,869 | 2.83억 |
| 2026-06-23 | 1,017 | 1,038 | 996 | 1,020 | -13 | -1.26% | 233,338 | 2.38억 |
| 2026-06-22 | 1,021 | 1,040 | 1,000 | 1,033 | 3 | +0.29% | 91,712 | 9,474만 |
| 2026-06-19 | 1,024 | 1,044 | 961 | 1,030 | 6 | +0.59% | 148,165 | 1.53억 |
| 2026-06-18 | 1,020 | 1,050 | 975 | 1,024 | 16 | +1.59% | 164,736 | 1.69억 |
| 2026-06-17 | 980 | 1,027 | 979 | 1,008 | 38 | +3.92% | 182,916 | 1.84억 |
| 2026-06-16 | 930 | 975 | 900 | 970 | 40 | +4.30% | 229,839 | 2.23억 |
| 2026-06-15 | 889 | 991 | 881 | 930 | 41 | +4.61% | 378,466 | 3.52억 |
| 2026-06-12 | 841 | 890 | 836 | 889 | 48 | +5.71% | 109,694 | 9,752만 |
| 2026-06-11 | 880 | 881 | 814 | 841 | -52 | -5.82% | 190,709 | 1.6억 |
| 2026-06-10 | 855 | 899 | 809 | 893 | 38 | +4.44% | 100 | 9만 |
| 2026-06-09 | 782 | 855 | 774 | 855 | 76 | +9.76% | 162,020 | 1.39억 |
| 2026-06-08 | 810 | 873 | 760 | 779 | -121 | -13.44% | 379,237 | 2.95억 |
| 2026-06-05 | 940 | 940 | 770 | 900 | -40 | -4.26% | 855,084 | 7.7억 |
| 2026-06-04 | 990 | 1,000 | 900 | 940 | -52 | -5.24% | 269,544 | 2.53억 |
| 2026-06-02 | 899 | 997 | 776 | 992 | 93 | +10.34% | 923,493 | 9.16억 |
| 2026-06-01 | 1,091 | 1,091 | 863 | 899 | -192 | -17.60% | 1,470,834 | 13.22억 |
| 2026-05-29 | 1,115 | 1,120 | 1,050 | 1,091 | -24 | -2.15% | 119,806 | 1.31억 |
| 2026-05-28 | 1,160 | 1,160 | 1,078 | 1,115 | -36 | -3.13% | 110,686 | 1.23억 |
| 2026-05-27 | 1,130 | 1,187 | 1,090 | 1,151 | 14 | +1.23% | 344,903 | 3.97억 |
| 2026-05-26 | 1,080 | 1,151 | 1,045 | 1,137 | 57 | +5.28% | 415,350 | 4.72억 |
| 2026-05-22 | 1,098 | 1,123 | 1,051 | 1,080 | 12 | +1.12% | 170,961 | 1.85억 |
| 2026-05-21 | 1,127 | 1,127 | 1,060 | 1,068 | -52 | -4.64% | 269,203 | 2.88억 |
| 2026-05-20 | 1,118 | 1,125 | 1,050 | 1,120 | 2 | +0.18% | 206,778 | 2.32억 |
| 2026-05-19 | 1,135 | 1,135 | 1,090 | 1,118 | -17 | -1.50% | 126,329 | 1.41억 |
| 2026-05-18 | 1,129 | 1,139 | 1,064 | 1,135 | 6 | +0.53% | 142,958 | 1.62억 |
| 2026-05-15 | 1,199 | 1,199 | 1,115 | 1,129 | -61 | -5.13% | 160,518 | 1.81억 |
| 2026-05-14 | 1,191 | 1,193 | 1,131 | 1,190 | -6 | -0.50% | 151,357 | 1.8억 |
| 2026-05-13 | 1,231 | 1,231 | 1,144 | 1,196 | -21 | -1.73% | 227,548 | 2.72억 |
| 2026-05-12 | 1,148 | 1,240 | 1,070 | 1,217 | 72 | +6.29% | 547,562 | 6.66억 |
| 2026-05-11 | 1,166 | 1,167 | 1,100 | 1,145 | -21 | -1.80% | 377,272 | 4.32억 |
| 2026-05-08 | 1,180 | 1,181 | 1,155 | 1,166 | -4 | -0.34% | 145,169 | 1.69억 |
| 2026-05-07 | 1,146 | 1,195 | 1,127 | 1,170 | 15 | +1.30% | 223,820 | 2.62억 |
| 2026-05-06 | 1,210 | 1,225 | 1,144 | 1,155 | -55 | -4.55% | 456,028 | 5.27억 |
| 2026-05-04 | 1,250 | 1,284 | 1,209 | 1,210 | -48 | -3.82% | 337,032 | 4.08억 |
| 2026-04-30 | 1,270 | 1,270 | 1,241 | 1,258 | -13 | -1.02% | 173,981 | 2.19억 |
| 2026-04-29 | 1,283 | 1,283 | 1,250 | 1,271 | 1 | +0.08% | 147,703 | 1.88억 |
| 2026-04-28 | 1,305 | 1,316 | 1,260 | 1,270 | -50 | -3.79% | 265,766 | 3.38억 |
| 2026-04-27 | 1,287 | 1,330 | 1,250 | 1,320 | 33 | +2.56% | 292,607 | 3.86억 |
| 2026-04-24 | 1,288 | 1,288 | 1,245 | 1,287 | 12 | +0.94% | 315,851 | 4.07억 |
| 2026-04-23 | 1,315 | 1,315 | 1,270 | 1,275 | -40 | -3.04% | 329,290 | 4.2억 |
| 2026-04-22 | 1,321 | 1,325 | 1,273 | 1,315 | -15 | -1.13% | 252,732 | 3.32억 |
| 2026-04-21 | 1,330 | 1,350 | 1,309 | 1,330 | 0 | 0.00% | 126,946 | 1.69억 |
| 2026-04-20 | 1,367 | 1,376 | 1,330 | 1,330 | -37 | -2.71% | 178,304 | 2.37억 |
| 2026-04-17 | 1,339 | 1,398 | 1,324 | 1,367 | 21 | +1.56% | 223,333 | 3.05억 |
| 2026-04-16 | 1,350 | 1,359 | 1,316 | 1,346 | 6 | +0.45% | 229,665 | 3.09억 |
| 2026-04-15 | 1,350 | 1,370 | 1,313 | 1,340 | -9 | -0.67% | 179,527 | 2.41억 |
| 2026-04-14 | 1,342 | 1,349 | 1,317 | 1,349 | 9 | +0.67% | 99,204 | 1.34억 |
| 2026-04-13 | 1,304 | 1,341 | 1,260 | 1,340 | 36 | +2.76% | 214,817 | 2.88억 |
| 2026-04-10 | 1,272 | 1,319 | 1,249 | 1,304 | 32 | +2.52% | 263,708 | 3.44억 |
| 2026-04-09 | 1,280 | 1,309 | 1,241 | 1,272 | -37 | -2.83% | 313,960 | 3.99억 |
| 2026-04-08 | 1,320 | 1,329 | 1,260 | 1,309 | -15 | -1.13% | 605,742 | 7.93억 |
| 2026-04-07 | 1,329 | 1,329 | 1,270 | 1,324 | 1 | +0.08% | 235,648 | 3.12억 |
| 2026-04-06 | 1,405 | 1,405 | 1,279 | 1,323 | -55 | -3.99% | 458,139 | 6.06억 |
| 2026-04-03 | 1,466 | 1,489 | 1,376 | 1,378 | -87 | -5.94% | 304,801 | 4.2억 |
| 2026-04-02 | 1,528 | 1,546 | 1,433 | 1,465 | -62 | -4.06% | 198,737 | 2.91억 |
| 2026-04-01 | 1,519 | 1,565 | 1,495 | 1,527 | 44 | +2.97% | 158,972 | 2.43억 |
| 2026-03-31 | 1,636 | 1,636 | 1,473 | 1,483 | -154 | -9.41% | 401,473 | 5.95억 |
| 2026-03-30 | 1,529 | 1,667 | 1,487 | 1,637 | 99 | +6.44% | 492,388 | 8.06억 |
| 2026-03-27 | 1,582 | 1,582 | 1,495 | 1,538 | — | — | 131,997 | 2.03억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)