앤씨앤
092600KOSDAQ3,670원+845 (+29.91%)전일 종가 2026-09-18
52주 위치
1,6479,73525%신고가 대비 -62.30%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +96.6% | +22.7% | +17.8% | +30.1% | +22.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,670 | 3,670 | 3,670 | 3,670 | 845 | +29.91% | 53,180 | 1.95억 |
| 2026-09-17 | 2,825 | 2,825 | 2,825 | 2,825 | 650 | +29.89% | 50,256 | 1.42억 |
| 2026-09-16 | 2,135 | 2,300 | 2,005 | 2,175 | 40 | +1.87% | 90,491 | 1.97억 |
| 2026-09-15 | 2,515 | 2,520 | 2,095 | 2,135 | -370 | -14.77% | 268,275 | 5.73억 |
| 2026-09-14 | 2,600 | 2,700 | 2,350 | 2,505 | 140 | +5.92% | 237,753 | 5.96억 |
| 2026-09-11 | 1,905 | 2,365 | 1,788 | 2,365 | 543 | +29.80% | 506,986 | 11.99억 |
| 2026-09-10 | 1,782 | 1,899 | 1,737 | 1,822 | 40 | +2.24% | 25,800 | 4,701만 |
| 2026-09-09 | 1,895 | 1,942 | 1,735 | 1,782 | -108 | -5.71% | 85,695 | 1.53억 |
| 2026-09-08 | 1,879 | 1,890 | 1,743 | 1,890 | -11 | -0.58% | 107,625 | 2.03억 |
| 2026-09-07 | 1,905 | 2,060 | 1,850 | 1,901 | -59 | -3.01% | 34,032 | 6,469만 |
| 2026-09-04 | 1,955 | 2,015 | 1,887 | 1,960 | -45 | -2.24% | 19,718 | 3,865만 |
| 2026-09-03 | 2,000 | 2,195 | 1,890 | 2,005 | -25 | -1.23% | 29,030 | 5,821만 |
| 2026-09-02 | 2,015 | 2,190 | 1,997 | 2,030 | -110 | -5.14% | 33,643 | 6,830만 |
| 2026-09-01 | 1,865 | 2,295 | 1,865 | 2,140 | 275 | +14.75% | 308,941 | 6.61억 |
| 2026-08-31 | 1,830 | 1,998 | 1,830 | 1,865 | -42 | -2.20% | 43,794 | 8,168만 |
| 2026-08-28 | 1,826 | 1,953 | 1,783 | 1,907 | 70 | +3.81% | 45,219 | 8,623만 |
| 2026-08-27 | 1,834 | 1,861 | 1,741 | 1,837 | 3 | +0.16% | 18,067 | 3,319만 |
| 2026-08-26 | 1,825 | 1,835 | 1,730 | 1,834 | 8 | +0.44% | 28,857 | 5,292만 |
| 2026-08-25 | 1,988 | 1,988 | 1,765 | 1,826 | -15 | -0.81% | 19,374 | 3,538만 |
| 2026-08-24 | 1,805 | 1,949 | 1,749 | 1,841 | -7 | -0.38% | 32,987 | 6,073만 |
| 2026-08-21 | 1,753 | 1,900 | 1,681 | 1,848 | 96 | +5.48% | 53,514 | 9,889만 |
| 2026-08-20 | 1,900 | 1,900 | 1,720 | 1,752 | -57 | -3.15% | 38,209 | 6,694만 |
| 2026-08-19 | 1,807 | 1,990 | 1,756 | 1,809 | -58 | -3.11% | 36,318 | 6,570만 |
| 2026-08-18 | 1,920 | 1,997 | 1,843 | 1,867 | -53 | -2.76% | 34,572 | 6,455만 |
| 2026-08-14 | 1,831 | 1,943 | 1,830 | 1,920 | 90 | +4.92% | 36,695 | 7,045만 |
| 2026-08-13 | 1,839 | 2,055 | 1,795 | 1,830 | -66 | -3.48% | 42,474 | 7,773만 |
| 2026-08-12 | 1,870 | 1,970 | 1,840 | 1,896 | 20 | +1.07% | 71,531 | 1.36억 |
| 2026-08-11 | 1,874 | 1,876 | 1,790 | 1,876 | 0 | 0.00% | 42,151 | 7,908만 |
| 2026-08-10 | 1,876 | 1,876 | 1,767 | 1,876 | 0 | 0.00% | 62,995 | 1.18억 |
| 2026-08-07 | 1,990 | 1,990 | 1,810 | 1,876 | 8 | +0.43% | 28,762 | 5,396만 |
| 2026-08-06 | 1,918 | 1,998 | 1,800 | 1,868 | -50 | -2.61% | 29,865 | 5,579만 |
| 2026-08-05 | 1,950 | 2,000 | 1,862 | 1,918 | 38 | +2.02% | 40,063 | 7,684만 |
| 2026-08-04 | 1,791 | 1,950 | 1,791 | 1,880 | 88 | +4.91% | 56,495 | 1.06억 |
| 2026-08-03 | 1,741 | 1,998 | 1,674 | 1,792 | 51 | +2.93% | 204,568 | 3.67억 |
| 2026-07-31 | 1,701 | 1,840 | 1,647 | 1,741 | -86 | -4.71% | 199,270 | 3.47억 |
| 2026-07-30 | 2,060 | 2,060 | 1,778 | 1,827 | -88 | -4.60% | 181,609 | 3.32억 |
| 2026-07-29 | 2,730 | 2,895 | 1,915 | 1,915 | -815 | -29.85% | 509,038 | 9.75억 |
| 2026-07-28 | 2,100 | 2,730 | 1,997 | 2,730 | 630 | +30.00% | 456,263 | 12.46억 |
| 2026-07-27 | 2,380 | 2,380 | 2,025 | 2,100 | -300 | -12.50% | 67,411 | 1.42억 |
| 2026-07-24 | 2,670 | 2,670 | 2,175 | 2,400 | -195 | -7.51% | 66,297 | 1.59억 |
| 2026-07-23 | 2,235 | 2,905 | 2,235 | 2,595 | 360 | +16.11% | 361,483 | 9.38억 |
| 2026-07-22 | 2,565 | 2,565 | 2,230 | 2,235 | -145 | -6.09% | 41,039 | 9,172만 |
| 2026-07-21 | 2,390 | 2,470 | 2,295 | 2,380 | 25 | +1.06% | 30,641 | 7,293만 |
| 2026-07-20 | 2,375 | 2,375 | 2,200 | 2,355 | 5 | +0.21% | 22,670 | 5,339만 |
| 2026-07-16 | 2,350 | 2,470 | 2,190 | 2,350 | 0 | 0.00% | 29,399 | 6,909만 |
| 2026-07-15 | 2,265 | 2,380 | 2,140 | 2,350 | 220 | +10.33% | 39,440 | 9,268만 |
| 2026-07-14 | 2,515 | 2,610 | 2,060 | 2,130 | -160 | -6.99% | 29,098 | 6,198만 |
| 2026-07-13 | 2,450 | 2,585 | 2,250 | 2,290 | -85 | -3.58% | 30,003 | 6,871만 |
| 2026-07-10 | 2,150 | 2,395 | 2,145 | 2,375 | 225 | +10.47% | 50,547 | 1.2억 |
| 2026-07-09 | 2,175 | 2,325 | 2,080 | 2,150 | -25 | -1.15% | 39,048 | 8,395만 |
| 2026-07-08 | 2,400 | 2,405 | 2,100 | 2,175 | -155 | -6.65% | 34,938 | 7,599만 |
| 2026-07-07 | 2,410 | 2,495 | 2,235 | 2,330 | -85 | -3.52% | 18,266 | 4,256만 |
| 2026-07-06 | 2,525 | 2,570 | 2,275 | 2,415 | 15 | +0.63% | 28,865 | 6,971만 |
| 2026-07-03 | 2,485 | 2,600 | 2,280 | 2,400 | -20 | -0.83% | 34,696 | 8,327만 |
| 2026-07-02 | 2,495 | 2,495 | 2,295 | 2,420 | -50 | -2.02% | 21,739 | 5,261만 |
| 2026-07-01 | 2,515 | 2,515 | 2,355 | 2,470 | 65 | +2.70% | 41,005 | 1.01억 |
| 2026-06-30 | 2,400 | 2,595 | 2,380 | 2,405 | 5 | +0.21% | 38,324 | 9,217만 |
| 2026-06-29 | 2,160 | 2,460 | 2,160 | 2,400 | 145 | +6.43% | 40,808 | 9,794만 |
| 2026-06-26 | 2,305 | 2,375 | 2,110 | 2,255 | -50 | -2.17% | 40,278 | 9,083만 |
| 2026-06-25 | 2,385 | 2,575 | 2,195 | 2,305 | -80 | -3.35% | 38,841 | 8,953만 |
| 2026-06-24 | 2,490 | 2,525 | 2,370 | 2,385 | -115 | -4.60% | 25,888 | 6,174만 |
| 2026-06-23 | 2,730 | 2,730 | 2,355 | 2,500 | -240 | -8.76% | 43,423 | 1.09억 |
| 2026-06-22 | 2,850 | 2,850 | 2,570 | 2,740 | -110 | -3.86% | 36,999 | 1.01억 |
| 2026-06-19 | 2,940 | 2,985 | 2,705 | 2,850 | -140 | -4.68% | 27,697 | 7,894만 |
| 2026-06-18 | 3,035 | 3,070 | 2,925 | 2,990 | -65 | -2.13% | 22,099 | 6,608만 |
| 2026-06-17 | 2,930 | 3,190 | 2,930 | 3,055 | 95 | +3.21% | 24,951 | 7,623만 |
| 2026-06-16 | 2,875 | 2,975 | 2,800 | 2,960 | 20 | +0.68% | 26,140 | 7,737만 |
| 2026-06-15 | 2,815 | 2,940 | 2,735 | 2,940 | 120 | +4.26% | 46,934 | 1.38억 |
| 2026-06-12 | 2,785 | 3,050 | 2,775 | 2,820 | 50 | +1.81% | 51,729 | 1.46억 |
| 2026-06-11 | 2,825 | 2,965 | 2,545 | 2,770 | -55 | -1.95% | 41,218 | 1.14억 |
| 2026-06-10 | 2,810 | 3,400 | 2,730 | 2,825 | 25 | +0.89% | 139,739 | 3.95억 |
| 2026-06-09 | 2,735 | 2,970 | 2,615 | 2,800 | 55 | +2.00% | 62,291 | 1.74억 |
| 2026-06-08 | 2,860 | 2,940 | 2,510 | 2,745 | -195 | -6.63% | 42,860 | 1.18억 |
| 2026-06-05 | 2,975 | 2,985 | 2,695 | 2,940 | -45 | -1.51% | 61,856 | 1.82억 |
| 2026-06-04 | 3,155 | 3,285 | 2,885 | 2,985 | -145 | -4.63% | 50,009 | 1.49억 |
| 2026-06-02 | 3,110 | 3,315 | 2,480 | 3,130 | 5 | +0.16% | 109,485 | 3.43억 |
| 2026-06-01 | 3,400 | 3,400 | 3,015 | 3,125 | -200 | -6.02% | 118,377 | 3.7억 |
| 2026-05-29 | 3,530 | 3,555 | 3,245 | 3,325 | -205 | -5.81% | 70,760 | 2.35억 |
| 2026-05-28 | 3,800 | 3,850 | 3,385 | 3,530 | -220 | -5.87% | 63,611 | 2.25억 |
| 2026-05-27 | 4,300 | 4,300 | 3,730 | 3,750 | -380 | -9.20% | 147,413 | 5.53억 |
| 2026-05-26 | 3,780 | 4,640 | 3,750 | 4,130 | 420 | +11.32% | 563,497 | 23.27억 |
| 2026-05-22 | 3,725 | 3,785 | 3,555 | 3,710 | 0 | 0.00% | 132,640 | 4.92억 |
| 2026-05-21 | 4,195 | 4,195 | 3,650 | 3,710 | -285 | -7.13% | 308,311 | 11.44억 |
| 2026-05-20 | 4,225 | 4,540 | 3,955 | 3,995 | -305 | -7.09% | 231,052 | 9.23억 |
| 2026-05-19 | 4,595 | 5,750 | 3,650 | 4,300 | -190 | -4.23% | 1,488,188 | 63.99억 |
| 2026-05-18 | 6,420 | 6,440 | 4,490 | 4,490 | -1,920 | -29.95% | 831,674 | 37.34억 |
| 2026-05-15 | 5,830 | 6,410 | 5,200 | 6,410 | 1,475 | +29.89% | 998,580 | 64.01억 |
| 2026-04-23 | 5,100 | 5,300 | 4,850 | 4,935 | -165 | -3.24% | 199,409 | 9.84억 |
| 2026-04-22 | 5,180 | 5,215 | 4,870 | 5,100 | -80 | -1.54% | 152,128 | 7.76억 |
| 2026-04-21 | 5,475 | 5,500 | 5,100 | 5,180 | -320 | -5.82% | 170,710 | 8.84억 |
| 2026-04-20 | 5,710 | 5,725 | 5,400 | 5,500 | -210 | -3.68% | 120,808 | 6.64억 |
| 2026-04-17 | 5,960 | 5,960 | 5,410 | 5,710 | -250 | -4.19% | 151,289 | 8.64억 |
| 2026-04-16 | 6,555 | 6,560 | 5,790 | 5,960 | -590 | -9.01% | 244,510 | 14.57억 |
| 2026-04-15 | 6,760 | 6,765 | 6,085 | 6,550 | -210 | -3.11% | 250,658 | 16.42억 |
| 2026-04-14 | 7,280 | 7,475 | 6,565 | 6,760 | -340 | -4.79% | 319,734 | 21.61억 |
| 2026-04-13 | 7,495 | 7,495 | 6,605 | 7,100 | -395 | -5.27% | 372,167 | 26.42억 |
| 2026-04-10 | 7,610 | 8,750 | 7,170 | 7,495 | 340 | +4.75% | 1,227,338 | 91.99억 |
| 2026-04-09 | 8,950 | 9,735 | 6,985 | 7,155 | -335 | -4.47% | 5,094,731 | 365억 |
| 2026-04-08 | 7,490 | 7,490 | 7,490 | 7,490 | 1,725 | +29.92% | 362,108 | 27.12억 |
| 2026-04-07 | 4,475 | 5,765 | 4,475 | 5,765 | 1,330 | +29.99% | 1,112,558 | 64.14억 |
| 2026-04-06 | 4,260 | 4,505 | 4,210 | 4,435 | 175 | +4.11% | 117,533 | 5.21억 |
| 2026-04-03 | 4,400 | 4,560 | 4,200 | 4,260 | -70 | -1.62% | 187,590 | 7.99억 |
| 2026-04-02 | 4,525 | 4,640 | 4,100 | 4,330 | -20 | -0.46% | 154,765 | 6.7억 |
| 2026-04-01 | 4,720 | 4,720 | 4,175 | 4,350 | -85 | -1.92% | 293,309 | 12.76억 |
| 2026-03-31 | 4,745 | 5,655 | 4,205 | 4,435 | 85 | +1.95% | 1,780,062 | 78.95억 |
| 2026-03-30 | 3,775 | 4,880 | 3,545 | 4,350 | 595 | +15.85% | 1,790,240 | 77.88억 |
| 2026-03-27 | 3,830 | 3,945 | 3,445 | 3,755 | -130 | -3.35% | 184,403 | 6.92억 |
| 2026-03-26 | 4,100 | 4,100 | 3,745 | 3,885 | -220 | -5.36% | 309,366 | 12.02억 |
| 2026-03-25 | 3,740 | 4,690 | 3,740 | 4,105 | 495 | +13.71% | 1,959,079 | 80.42억 |
| 2026-03-24 | 3,770 | 3,770 | 3,475 | 3,610 | -40 | -1.10% | 90,925 | 3.28억 |
| 2026-03-23 | 4,040 | 4,040 | 3,500 | 3,650 | -395 | -9.77% | 117,117 | 4.27억 |
| 2026-03-20 | 4,500 | 5,115 | 4,045 | 4,045 | 0 | 0.00% | 831,740 | 33.64억 |
| 2026-03-19 | 3,425 | 4,045 | 3,420 | 4,045 | 930 | +29.86% | 111,013 | 4.49억 |
| 2026-03-18 | 3,270 | 3,355 | 2,990 | 3,115 | -60 | -1.89% | 13,007 | 4,052만 |
| 2026-03-17 | 3,095 | 3,400 | 3,095 | 3,175 | 80 | +2.58% | 38,930 | 1.24억 |
| 2026-03-16 | 3,240 | 3,240 | 3,075 | 3,095 | 25 | +0.81% | 32,451 | 1억 |
| 2026-03-13 | 3,135 | 3,135 | 2,920 | 3,070 | 20 | +0.66% | 16,931 | 5,198만 |
| 2026-03-12 | 3,125 | 3,125 | 2,875 | 3,050 | 175 | +6.09% | 19,147 | 5,840만 |
| 2026-03-11 | 3,090 | 3,145 | 2,800 | 2,875 | -125 | -4.17% | 43,626 | 1.25억 |
| 2026-03-10 | 3,030 | 3,250 | 2,950 | 3,000 | — | — | 14,086 | 4,226만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)