형지엘리트
093240KOSPI323원+9 (+2.87%)전일 종가 2026-09-18
52주 위치
3052,6651%신고가 대비 -87.88%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -19.5% | -51.8% | -68.5% | -81.0% | -80.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 317 | 342 | 315 | 323 | 9 | +2.87% | 651,121 | 2.1억 |
| 2026-09-17 | 345 | 345 | 310 | 314 | -9 | -2.79% | 604,150 | 1.9억 |
| 2026-09-16 | 305 | 339 | 305 | 323 | 11 | +3.53% | 938,654 | 3.03억 |
| 2026-09-15 | 320 | 325 | 306 | 312 | -7 | -2.19% | 334,765 | 1.04억 |
| 2026-09-14 | 342 | 342 | 317 | 319 | -23 | -6.73% | 422,950 | 1.35억 |
| 2026-09-11 | 345 | 346 | 324 | 342 | 0 | 0.00% | 246,108 | 8,417만 |
| 2026-09-10 | 328 | 370 | 319 | 342 | 19 | +5.88% | 1,329,254 | 4.55억 |
| 2026-09-09 | 350 | 357 | 307 | 323 | -27 | -7.71% | 1,654,899 | 5.35억 |
| 2026-09-08 | 377 | 378 | 350 | 350 | -23 | -6.17% | 682,930 | 2.39억 |
| 2026-09-07 | 374 | 378 | 368 | 373 | 0 | 0.00% | 306,574 | 1.14억 |
| 2026-09-04 | 382 | 382 | 368 | 373 | -10 | -2.61% | 354,274 | 1.32억 |
| 2026-09-03 | 381 | 387 | 371 | 383 | -4 | -1.03% | 350,660 | 1.34억 |
| 2026-09-02 | 394 | 412 | 377 | 387 | -3 | -0.77% | 1,030,994 | 3.99억 |
| 2026-09-01 | 385 | 393 | 380 | 390 | -2 | -0.51% | 360,658 | 1.41억 |
| 2026-08-31 | 389 | 397 | 382 | 392 | -1 | -0.25% | 361,637 | 1.42억 |
| 2026-08-28 | 380 | 408 | 379 | 393 | 9 | +2.34% | 530,672 | 2.09억 |
| 2026-08-27 | 390 | 396 | 375 | 384 | -11 | -2.78% | 723,426 | 2.78억 |
| 2026-08-26 | 396 | 421 | 379 | 395 | -1 | -0.25% | 1,296,236 | 5.12억 |
| 2026-08-25 | 391 | 418 | 382 | 396 | 6 | +1.54% | 910,961 | 3.61억 |
| 2026-08-24 | 401 | 418 | 371 | 390 | -10 | -2.50% | 1,985,636 | 7.74억 |
| 2026-08-21 | 404 | 409 | 385 | 400 | -10 | -2.44% | 1,077,641 | 4.31억 |
| 2026-08-20 | 411 | 432 | 398 | 410 | 1 | +0.24% | 804,416 | 3.3억 |
| 2026-08-19 | 400 | 439 | 390 | 409 | 8 | +2.00% | 1,533,958 | 6.27억 |
| 2026-08-18 | 402 | 479 | 401 | 401 | 13 | +3.35% | 6,096,519 | 24.45억 |
| 2026-08-14 | 383 | 397 | 365 | 388 | -15 | -3.72% | 1,895,249 | 7.35억 |
| 2026-08-12 | 424 | 446 | 403 | 403 | -21 | -4.95% | 989,218 | 3.99억 |
| 2026-08-11 | 414 | 427 | 414 | 424 | 5 | +1.19% | 746,869 | 3.17억 |
| 2026-08-10 | 405 | 424 | 400 | 419 | 14 | +3.46% | 1,521,015 | 6.37억 |
| 2026-08-07 | 411 | 420 | 390 | 405 | -6 | -1.46% | 1,055,956 | 4.28억 |
| 2026-08-06 | 438 | 439 | 400 | 411 | -27 | -6.16% | 866,383 | 3.56억 |
| 2026-08-05 | 460 | 463 | 428 | 438 | -4 | -0.90% | 711,793 | 3.12억 |
| 2026-08-04 | 442 | 462 | 438 | 442 | 0 | 0.00% | 1,138,246 | 5.03억 |
| 2026-08-03 | 404 | 469 | 390 | 442 | 35 | +8.60% | 2,376,937 | 10.51억 |
| 2026-07-31 | 382 | 439 | 382 | 407 | 27 | +7.11% | 2,912,284 | 11.85억 |
| 2026-07-30 | 360 | 470 | 360 | 380 | -1 | -0.26% | 5,309,830 | 20.18억 |
| 2026-07-29 | 400 | 420 | 359 | 381 | -28 | -6.85% | 1,121,861 | 4.27억 |
| 2026-07-28 | 411 | 434 | 398 | 409 | -16 | -3.76% | 887,479 | 3.63억 |
| 2026-07-27 | 423 | 446 | 420 | 425 | -2 | -0.47% | 554,181 | 2.36억 |
| 2026-07-24 | 447 | 475 | 420 | 427 | -20 | -4.47% | 1,075,759 | 4.59억 |
| 2026-07-23 | 433 | 476 | 430 | 447 | 7 | +1.59% | 1,571,282 | 7.02억 |
| 2026-07-22 | 440 | 483 | 440 | 440 | 2 | +0.46% | 2,104,697 | 9.26억 |
| 2026-07-21 | 465 | 477 | 419 | 438 | -77 | -14.95% | 4,103,497 | 17.97억 |
| 2026-07-20 | 735 | 744 | 515 | 515 | -220 | -29.93% | 11,307,137 | 58.23억 |
| 2026-07-16 | 735 | 735 | 735 | 735 | 169 | +29.86% | 3,059,119 | 22.48억 |
| 2026-07-15 | 478 | 607 | 475 | 566 | 91 | +19.16% | 9,214,735 | 52.16억 |
| 2026-07-14 | 478 | 480 | 450 | 475 | -3 | -0.63% | 894,664 | 4.25억 |
| 2026-07-13 | 467 | 528 | 467 | 478 | -4 | -0.83% | 1,384,747 | 6.62억 |
| 2026-07-10 | 455 | 486 | 436 | 482 | 44 | +10.05% | 970,228 | 4.68억 |
| 2026-07-09 | 406 | 445 | 406 | 438 | 13 | +3.06% | 635,502 | 2.78억 |
| 2026-07-08 | 479 | 516 | 405 | 425 | -46 | -9.77% | 2,067,904 | 8.79억 |
| 2026-07-07 | 570 | 578 | 470 | 471 | -104 | -18.09% | 2,177,320 | 10.26억 |
| 2026-07-06 | 576 | 595 | 567 | 575 | -11 | -1.88% | 225,490 | 1.3억 |
| 2026-07-03 | 592 | 602 | 573 | 586 | -6 | -1.01% | 229,344 | 1.34억 |
| 2026-07-02 | 598 | 607 | 573 | 592 | 1 | +0.17% | 412,843 | 2.44억 |
| 2026-07-01 | 571 | 607 | 568 | 591 | 15 | +2.60% | 504,367 | 2.98억 |
| 2026-06-30 | 571 | 641 | 557 | 576 | 5 | +0.88% | 2,401,675 | 13.83억 |
| 2026-06-29 | 550 | 577 | 542 | 571 | 21 | +3.82% | 283,106 | 1.62억 |
| 2026-06-26 | 575 | 577 | 535 | 550 | -25 | -4.35% | 452,262 | 2.49억 |
| 2026-06-25 | 580 | 620 | 548 | 575 | -11 | -1.88% | 530,282 | 3.05억 |
| 2026-06-24 | 561 | 599 | 560 | 586 | 25 | +4.46% | 552,386 | 3.24억 |
| 2026-06-23 | 590 | 620 | 559 | 561 | -31 | -5.24% | 926,892 | 5.2억 |
| 2026-06-22 | 680 | 682 | 580 | 592 | -96 | -13.95% | 1,871,907 | 11.08억 |
| 2026-06-19 | 670 | 796 | 663 | 688 | 18 | +2.69% | 6,043,243 | 41.58억 |
| 2026-06-18 | 707 | 710 | 667 | 670 | -32 | -4.56% | 463,243 | 3.1억 |
| 2026-06-17 | 715 | 716 | 688 | 702 | 0 | 0.00% | 284,184 | 1.99억 |
| 2026-06-16 | 734 | 734 | 696 | 702 | -16 | -2.23% | 411,791 | 2.89억 |
| 2026-06-15 | 712 | 746 | 707 | 718 | 14 | +1.99% | 717,235 | 5.15억 |
| 2026-06-12 | 705 | 720 | 690 | 704 | 18 | +2.62% | 505,979 | 3.56억 |
| 2026-06-11 | 652 | 692 | 652 | 686 | 8 | +1.18% | 294,526 | 2.02억 |
| 2026-06-10 | 692 | 707 | 665 | 678 | -14 | -2.02% | 716,485 | 4.86억 |
| 2026-06-09 | 662 | 704 | 660 | 692 | 24 | +3.59% | 410,339 | 2.84억 |
| 2026-06-08 | 695 | 735 | 655 | 668 | -49 | -6.83% | 998,830 | 6.67억 |
| 2026-06-05 | 726 | 738 | 702 | 717 | -23 | -3.11% | 563,391 | 4.04억 |
| 2026-06-04 | 703 | 832 | 703 | 740 | 37 | +5.26% | 3,250,212 | 24.05억 |
| 2026-06-02 | 680 | 775 | 643 | 703 | 23 | +3.38% | 3,572,601 | 25.12억 |
| 2026-06-01 | 719 | 719 | 670 | 680 | -39 | -5.42% | 935,394 | 6.36억 |
| 2026-05-29 | 766 | 894 | 715 | 719 | -47 | -6.14% | 5,537,516 | 39.81억 |
| 2026-05-28 | 792 | 801 | 756 | 766 | -26 | -3.28% | 633,061 | 4.85억 |
| 2026-05-27 | 811 | 831 | 790 | 792 | -29 | -3.53% | 1,046,698 | 8.29억 |
| 2026-05-26 | 866 | 867 | 810 | 821 | -27 | -3.18% | 566,591 | 4.65억 |
| 2026-05-22 | 824 | 860 | 816 | 848 | 37 | +4.56% | 671,780 | 5.7억 |
| 2026-05-21 | 827 | 851 | 805 | 811 | -14 | -1.70% | 736,320 | 5.97억 |
| 2026-05-20 | 864 | 875 | 819 | 825 | -40 | -4.62% | 638,337 | 5.27억 |
| 2026-05-19 | 856 | 917 | 853 | 865 | 8 | +0.93% | 657,330 | 5.69억 |
| 2026-05-18 | 859 | 872 | 830 | 857 | -2 | -0.23% | 591,183 | 5.07억 |
| 2026-05-15 | 860 | 888 | 850 | 859 | 0 | 0.00% | 1,047,164 | 9억 |
| 2026-05-14 | 859 | 880 | 841 | 859 | -21 | -2.39% | 1,149,265 | 9.87억 |
| 2026-05-13 | 840 | 1,036 | 838 | 880 | 40 | +4.76% | 14,116,335 | 124억 |
| 2026-05-12 | 860 | 884 | 830 | 840 | -20 | -2.33% | 1,260,450 | 10.59억 |
| 2026-05-11 | 907 | 910 | 860 | 860 | -33 | -3.70% | 796,482 | 6.85억 |
| 2026-05-08 | 897 | 902 | 873 | 893 | -2 | -0.22% | 921,731 | 8.23억 |
| 2026-05-07 | 917 | 928 | 886 | 895 | -22 | -2.40% | 902,158 | 8.07억 |
| 2026-05-06 | 943 | 955 | 914 | 917 | -38 | -3.98% | 1,376,608 | 12.62억 |
| 2026-05-04 | 970 | 995 | 937 | 955 | 5 | +0.53% | 788,508 | 7.53억 |
| 2026-04-30 | 975 | 978 | 946 | 950 | -17 | -1.76% | 785,096 | 7.46억 |
| 2026-04-29 | 979 | 989 | 959 | 967 | -11 | -1.12% | 598,894 | 5.79억 |
| 2026-04-28 | 980 | 987 | 974 | 978 | -5 | -0.51% | 438,622 | 4.29억 |
| 2026-04-27 | 994 | 996 | 981 | 983 | -12 | -1.21% | 745,593 | 7.33억 |
| 2026-04-24 | 978 | 1,003 | 972 | 995 | 17 | +1.74% | 605,261 | 6.02억 |
| 2026-04-23 | 996 | 1,004 | 972 | 978 | -19 | -1.91% | 723,686 | 7.08억 |
| 2026-04-22 | 1,003 | 1,010 | 974 | 997 | -15 | -1.48% | 1,174,971 | 11.71억 |
| 2026-04-21 | 1,044 | 1,059 | 1,003 | 1,012 | -31 | -2.97% | 1,141,479 | 11.55억 |
| 2026-04-20 | 1,030 | 1,047 | 1,006 | 1,043 | 28 | +2.76% | 893,437 | 9.32억 |
| 2026-04-17 | 1,017 | 1,031 | 999 | 1,015 | -2 | -0.20% | 665,673 | 6.76억 |
| 2026-04-16 | 1,012 | 1,035 | 1,012 | 1,017 | 6 | +0.59% | 997,920 | 10.15억 |
| 2026-04-15 | 1,015 | 1,029 | 1,001 | 1,011 | -4 | -0.39% | 1,019,147 | 10.3억 |
| 2026-04-14 | 999 | 1,023 | 992 | 1,015 | 23 | +2.32% | 1,284,204 | 13.03억 |
| 2026-04-13 | 997 | 1,020 | 979 | 992 | -11 | -1.10% | 916,925 | 9.1억 |
| 2026-04-10 | 957 | 1,006 | 950 | 1,003 | 39 | +4.05% | 1,935,513 | 19.41억 |
| 2026-04-09 | 951 | 1,037 | 932 | 964 | 21 | +2.23% | 3,135,358 | 30.22억 |
| 2026-04-08 | 1,004 | 1,078 | 904 | 943 | -83 | -8.09% | 6,265,548 | 59.08억 |
| 2026-04-07 | 953 | 1,162 | 950 | 1,026 | 78 | +8.23% | 33,298,343 | 342억 |
| 2026-04-06 | 964 | 972 | 943 | 948 | -16 | -1.66% | 479,228 | 4.54억 |
| 2026-04-03 | 966 | 978 | 945 | 964 | 19 | +2.01% | 494,248 | 4.76억 |
| 2026-04-02 | 1,011 | 1,019 | 940 | 945 | -66 | -6.53% | 911,940 | 8.62억 |
| 2026-04-01 | 987 | 1,011 | 986 | 1,011 | 34 | +3.48% | 416,015 | 4.21억 |
| 2026-03-31 | 982 | 1,004 | 970 | 977 | -14 | -1.41% | 483,989 | 4.73억 |
| 2026-03-30 | 964 | 998 | 962 | 991 | -2 | -0.20% | 327,020 | 3.24억 |
| 2026-03-27 | 986 | 995 | 954 | 993 | 0 | 0.00% | 686,721 | 6.82억 |
| 2026-03-26 | 1,023 | 1,023 | 993 | 993 | — | — | 572,498 | 5.68억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)