SDN

099220KOSDAQ

5,440원+330 (+6.46%)전일 종가 2026-09-18

52주 위치

4,63015,6807%신고가 대비 -65.31%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가5,440원

시가총액—

52주 최고15,680원

52주 최저4,630원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.4%	-45.7%	-56.7%	-49.4%	-58.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	5,620	5,740	5,300	5,440	330	+6.46%	102,924	5.6억
2026-08-20	5,030	5,480	4,860	5,110	80	+1.59%	97,225	4.97억
2026-08-19	5,260	5,260	5,020	5,030	-230	-4.37%	60,955	3.07억
2026-08-18	5,470	5,560	5,260	5,260	-210	-3.84%	71,269	3.75억
2026-08-14	5,560	5,800	5,400	5,470	-80	-1.44%	84,777	4.64억
2026-08-13	6,490	6,780	5,120	5,550	-1,380	-19.91%	469,320	26.05억
2026-08-12	7,450	7,460	6,900	6,930	-400	-5.46%	104,760	7.26억
2026-08-11	6,990	8,190	6,840	7,330	570	+8.43%	300,700	22.04억
2026-08-10	7,060	7,060	6,680	6,760	-220	-3.15%	55,085	3.72억
2026-08-07	6,390	8,290	6,390	6,980	600	+9.40%	400,651	27.97억
2026-08-06	6,830	6,900	6,360	6,380	-170	-2.60%	13,771	8,786만
2026-08-05	6,540	6,780	6,520	6,550	50	+0.77%	19,212	1.26억
2026-08-04	5,930	6,520	5,930	6,500	330	+5.35%	19,762	1.28억
2026-08-03	6,200	6,550	5,950	6,170	90	+1.48%	14,407	8,889만
2026-07-31	5,910	6,090	5,650	6,080	430	+7.61%	17,352	1.06억
2026-07-30	4,630	5,870	4,630	5,650	-40	-0.70%	14,190	8,017만
2026-07-29	6,100	6,300	5,220	5,690	-360	-5.95%	31,809	1.81억
2026-07-28	6,940	6,940	5,970	6,050	-890	-12.82%	33,259	2.01억
2026-07-27	7,010	7,260	6,660	6,940	-80	-1.14%	9,677	6,716만
2026-07-24	7,440	7,600	6,890	7,020	-420	-5.65%	31,268	2.2억
2026-07-23	6,530	7,560	6,530	7,440	720	+10.71%	46,033	3.42억
2026-07-22	6,730	7,030	6,500	6,720	-10	-0.15%	17,956	1.21억
2026-07-21	6,790	6,890	6,420	6,730	-50	-0.74%	15,656	1.05억
2026-07-20	6,860	7,110	6,670	6,780	-340	-4.78%	20,333	1.38억
2026-07-16	7,180	7,350	7,070	7,120	-120	-1.66%	13,365	9,516만
2026-07-15	7,150	7,410	7,150	7,240	110	+1.54%	17,314	1.25억
2026-07-14	6,930	7,150	6,570	7,130	-20	-0.28%	68,127	4.86억
2026-07-13	8,470	8,470	7,000	7,150	-790	-9.95%	57,710	4.13억
2026-07-10	7,500	7,960	7,290	7,940	390	+5.17%	27,598	2.19억
2026-07-09	7,670	7,930	7,500	7,550	-150	-1.95%	20,698	1.56억
2026-07-08	8,020	8,110	7,670	7,700	-410	-5.06%	54,480	4.19억
2026-07-07	8,310	8,580	8,060	8,110	-190	-2.29%	37,604	3.05억
2026-07-06	8,450	8,560	8,150	8,300	-150	-1.78%	39,515	3.28억
2026-07-03	8,430	8,650	8,080	8,450	0	0.00%	55,078	4.65억
2026-07-02	9,140	9,170	8,450	8,450	-720	-7.85%	91,644	7.74억
2026-07-01	9,110	10,470	8,670	9,170	-730	-7.37%	446,906	40.98억
2026-06-30	9,290	12,170	8,890	9,900	530	+5.66%	2,043,301	202억
2026-06-29	8,230	9,460	8,230	9,370	1,140	+13.85%	59,932	5.62억
2026-06-26	8,780	8,950	8,000	8,230	-730	-8.15%	127,535	10.5억
2026-06-25	9,500	11,790	8,950	8,960	-540	-5.68%	609,746	54.63억
2026-06-24	9,470	10,120	9,300	9,500	-50	-0.52%	29,663	2.82억
2026-06-23	9,950	10,030	9,550	9,550	-490	-4.88%	48,660	4.65억
2026-06-22	10,020	10,120	9,720	10,040	40	+0.40%	22,536	2.26억
2026-06-19	10,110	10,110	9,510	10,000	-10	-0.10%	24,489	2.45억
2026-06-18	10,500	10,500	9,970	10,010	-490	-4.67%	27,340	2.74억
2026-06-17	10,490	10,570	10,210	10,500	10	+0.10%	21,359	2.24억
2026-06-16	9,850	10,800	9,800	10,490	640	+6.50%	92,626	9.72억
2026-06-15	10,000	10,080	9,820	9,850	-20	-0.20%	28,453	2.8억
2026-06-12	9,520	10,190	9,520	9,870	370	+3.89%	60,386	5.96억
2026-06-11	9,150	9,600	9,150	9,500	200	+2.15%	18,914	1.8억
2026-06-10	10,580	10,890	9,300	9,300	-200	-2.11%	11	10만
2026-06-09	8,680	9,540	8,680	9,500	740	+8.45%	39,934	3.79억
2026-06-08	9,000	9,150	8,620	8,760	-630	-6.71%	38,195	3.35억
2026-06-05	9,610	9,740	9,160	9,390	-220	-2.29%	42,324	3.97억
2026-06-04	9,280	10,020	9,280	9,610	70	+0.73%	29,784	2.86억
2026-06-02	9,990	10,230	9,420	9,540	-450	-4.50%	84,003	8.01억
2026-06-01	10,550	10,620	9,990	9,990	-560	-5.31%	54,370	5.43억
2026-05-29	10,400	10,670	10,140	10,550	240	+2.33%	80,737	8.52억
2026-05-28	10,310	10,330	9,920	10,310	0	0.00%	80,830	8.33억
2026-05-27	11,020	11,020	10,220	10,310	-540	-4.98%	71,771	7.4억
2026-05-26	11,060	11,140	10,710	10,850	-190	-1.72%	58,194	6.31억
2026-05-22	10,900	11,350	10,860	11,040	180	+1.66%	45,518	5.03억
2026-05-21	11,170	11,170	10,810	10,860	-40	-0.37%	50,426	5.48억
2026-05-20	11,110	11,160	10,560	10,900	-110	-1.00%	40,145	4.38억
2026-05-19	11,340	11,500	10,800	11,010	-330	-2.91%	34,964	3.85억
2026-05-18	11,070	11,600	10,710	11,340	300	+2.72%	65,284	7.4억
2026-05-15	12,080	12,080	10,960	11,040	-1,070	-8.84%	105,889	11.69억
2026-05-14	11,740	12,500	11,720	12,110	500	+4.31%	123,839	15억
2026-05-13	12,450	12,450	11,580	11,610	-450	-3.73%	77,367	8.98억
2026-05-12	12,500	12,640	11,850	12,060	-380	-3.05%	79,859	9.63억
2026-05-11	12,840	13,080	12,410	12,440	-380	-2.96%	60,583	7.54억
2026-05-08	12,940	13,080	12,640	12,820	-100	-0.77%	52,160	6.69억
2026-05-07	13,170	13,170	12,750	12,920	-250	-1.90%	66,028	8.53억
2026-05-06	13,910	13,920	13,020	13,170	-730	-5.25%	152,313	20.06억
2026-05-04	14,650	14,680	13,900	13,900	-590	-4.07%	166,774	23.18억
2026-04-30	13,810	15,680	13,810	14,490	690	+5.00%	750,386	109억
2026-04-29	13,620	13,950	13,440	13,800	180	+1.32%	74,042	10.22억
2026-04-28	13,800	13,940	13,580	13,620	-180	-1.30%	67,675	9.22억
2026-04-27	13,710	13,860	13,410	13,800	100	+0.73%	80,330	11.09억
2026-04-24	13,500	13,830	13,400	13,700	200	+1.48%	60,023	8.22억
2026-04-23	13,670	13,770	13,150	13,500	-40	-0.30%	75,557	10.2억
2026-04-22	13,600	13,840	13,420	13,540	-60	-0.44%	67,283	9.11억
2026-04-21	13,780	14,120	13,400	13,600	-180	-1.31%	107,337	14.6억
2026-04-20	14,150	14,340	13,760	13,780	-320	-2.27%	82,455	11.36억
2026-04-17	14,400	14,400	13,960	14,100	-220	-1.54%	122,355	17.25억
2026-04-16	13,990	14,400	13,630	14,320	570	+4.15%	208,371	29.84억
2026-04-15	13,600	13,820	13,080	13,750	290	+2.15%	128,601	17.68억
2026-04-14	13,580	13,950	13,340	13,460	170	+1.28%	114,461	15.41억
2026-04-13	13,470	13,620	13,150	13,290	-150	-1.12%	90,739	12.06억
2026-04-10	12,840	13,660	12,650	13,440	800	+6.33%	172,194	23.14억
2026-04-09	13,280	13,280	12,580	12,640	-260	-2.02%	98,928	12.5억
2026-04-08	12,850	13,240	12,660	12,900	10	+0.08%	112,664	14.53억
2026-04-07	13,150	13,330	12,700	12,890	-450	-3.37%	116,985	15.08억
2026-04-06	14,150	14,160	13,200	13,340	-810	-5.72%	210,381	28.06억
2026-04-03	13,400	14,990	13,170	14,150	1,110	+8.51%	1,099,380	156억
2026-04-02	13,370	13,400	12,810	13,040	-210	-1.58%	133,952	17.47억
2026-04-01	13,570	13,690	13,030	13,250	20	+0.15%	148,769	19.71억
2026-03-31	13,280	14,600	12,840	13,230	190	+1.46%	654,008	86.53억
2026-03-30	12,690	13,450	12,410	13,040	430	+3.41%	143,048	18.65억
2026-03-27	12,210	12,900	12,210	12,610	60	+0.48%	48,851	6.16억
2026-03-26	13,210	13,460	12,550	12,550	-620	-4.71%	79,134	9.93억
2026-03-25	13,300	13,310	12,720	13,170	130	+1.00%	83,741	11.03억
2026-03-24	13,420	13,750	12,470	13,040	310	+2.44%	126,759	16.53억
2026-03-23	14,010	14,220	12,730	12,730	-850	-6.26%	224,113	28.53억
2026-03-20	13,270	14,590	13,000	13,580	720	+5.60%	954,279	130억
2026-03-19	12,480	13,120	12,300	12,860	300	+2.39%	199,507	25.66억
2026-03-18	12,710	12,770	12,400	12,560	-50	-0.40%	124,568	15.65억
2026-03-17	11,770	13,360	11,660	12,610	840	+7.14%	474,548	59.84억
2026-03-16	12,160	12,250	11,730	11,770	-240	-2.00%	48,814	5.75억
2026-03-13	12,210	12,890	11,920	12,010	-200	-1.64%	116,414	13.98억
2026-03-12	11,550	12,400	11,550	12,210	700	+6.08%	193,573	23.64억
2026-03-11	11,920	11,920	11,440	11,510	-240	-2.04%	52,903	6.09억
2026-03-10	11,630	11,960	11,410	11,750	120	+1.03%	56,992	6.7억
2026-03-09	11,810	11,910	11,160	11,630	-310	-2.60%	66,645	7.75억
2026-03-06	11,270	12,330	11,270	11,940	680	+6.04%	268,973	32.12억
2026-03-05	10,490	11,380	10,220	11,260	1,260	+12.60%	101,361	11.41억
2026-03-04	11,170	11,170	9,820	10,000	-1,340	-11.82%	141,433	14.14억
2026-03-03	11,640	12,050	11,250	11,340	-300	-2.58%	99,737	11.31억
2026-02-27	11,620	11,950	11,210	11,640	20	+0.17%	94,085	10.95억
2026-02-26	12,150	12,260	11,620	11,620	—	—	76,395	8.88억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)