재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +62.8% | +100.3% | +22.2% | +15.8% | -2.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,680 | 6,800 | 6,280 | 6,660 | -130 | -1.91% | 27,514 | 1.83억 |
| 2026-09-17 | 6,450 | 6,820 | 6,150 | 6,790 | 290 | +4.46% | 38,745 | 2.63억 |
| 2026-09-16 | 5,970 | 6,540 | 5,780 | 6,500 | 600 | +10.17% | 30,694 | 2억 |
| 2026-09-15 | 5,790 | 6,030 | 5,630 | 5,900 | 100 | +1.72% | 10,553 | 6,226만 |
| 2026-09-14 | 6,040 | 6,050 | 5,490 | 5,800 | -240 | -3.97% | 46,886 | 2.72억 |
| 2026-09-11 | 6,620 | 6,890 | 5,810 | 6,040 | -560 | -8.48% | 66,821 | 4.04억 |
| 2026-09-10 | 6,350 | 6,660 | 6,210 | 6,600 | 250 | +3.94% | 51,174 | 3.38억 |
| 2026-09-09 | 5,790 | 6,600 | 5,520 | 6,350 | 560 | +9.67% | 94,995 | 6.03억 |
| 2026-09-08 | 5,300 | 6,390 | 4,895 | 5,790 | 660 | +12.87% | 340,599 | 19.72억 |
| 2026-09-07 | 4,065 | 5,140 | 4,065 | 5,130 | 1,070 | +26.35% | 132,344 | 6.79억 |
| 2026-09-04 | 4,170 | 4,190 | 3,955 | 4,060 | -70 | -1.69% | 6,951 | 2,822만 |
| 2026-09-03 | 4,395 | 4,395 | 4,000 | 4,130 | -265 | -6.03% | 13,614 | 5,623만 |
| 2026-09-02 | 3,925 | 4,395 | 3,900 | 4,395 | 465 | +11.83% | 31,649 | 1.39억 |
| 2026-09-01 | 3,750 | 3,930 | 3,735 | 3,930 | 80 | +2.08% | 7,778 | 3,057만 |
| 2026-08-31 | 3,880 | 4,050 | 3,810 | 3,850 | -30 | -0.77% | 4,276 | 1,646만 |
| 2026-08-28 | 3,895 | 3,985 | 3,730 | 3,880 | 45 | +1.17% | 8,821 | 3,423만 |
| 2026-08-27 | 3,705 | 4,140 | 3,610 | 3,835 | 80 | +2.13% | 11,868 | 4,551만 |
| 2026-08-26 | 3,925 | 4,005 | 3,705 | 3,755 | -205 | -5.18% | 18,330 | 6,883만 |
| 2026-08-25 | 3,965 | 4,035 | 3,920 | 3,960 | -80 | -1.98% | 4,586 | 1,816만 |
| 2026-08-24 | 4,070 | 4,070 | 3,870 | 4,040 | -30 | -0.74% | 8,517 | 3,441만 |
| 2026-08-21 | 3,795 | 4,200 | 3,745 | 4,070 | 275 | +7.25% | 14,177 | 5,770만 |
| 2026-08-20 | 3,840 | 4,030 | 3,615 | 3,795 | -50 | -1.30% | 10,431 | 3,959만 |
| 2026-08-19 | 4,090 | 4,090 | 3,770 | 3,845 | -245 | -5.99% | 7,326 | 2,817만 |
| 2026-08-18 | 3,880 | 4,175 | 3,800 | 4,090 | 210 | +5.41% | 46,404 | 1.9억 |
| 2026-08-14 | 3,885 | 3,885 | 3,705 | 3,880 | -5 | -0.13% | 5,427 | 2,106만 |
| 2026-08-13 | 4,045 | 4,085 | 3,760 | 3,885 | -230 | -5.59% | 7,897 | 3,068만 |
| 2026-08-12 | 4,095 | 4,175 | 4,035 | 4,115 | 80 | +1.98% | 8,541 | 3,515만 |
| 2026-08-11 | 3,955 | 4,090 | 3,935 | 4,035 | 80 | +2.02% | 5,512 | 2,224만 |
| 2026-08-10 | 3,955 | 4,095 | 3,800 | 3,955 | 0 | 0.00% | 10,417 | 4,120만 |
| 2026-08-07 | 3,915 | 4,040 | 3,820 | 3,955 | 35 | +0.89% | 6,513 | 2,576만 |
| 2026-08-06 | 4,095 | 4,095 | 3,755 | 3,920 | -60 | -1.51% | 18,004 | 7,058만 |
| 2026-08-05 | 3,700 | 4,015 | 3,465 | 3,980 | 480 | +13.71% | 33,429 | 1.33억 |
| 2026-08-04 | 3,205 | 3,500 | 3,145 | 3,500 | 115 | +3.40% | 43,838 | 1.53억 |
| 2026-08-03 | 3,250 | 3,385 | 3,070 | 3,385 | 135 | +4.15% | 3,733 | 1,264만 |
| 2026-07-31 | 3,155 | 3,310 | 3,015 | 3,250 | 245 | +8.15% | 22,600 | 7,345만 |
| 2026-07-30 | 3,250 | 3,595 | 3,005 | 3,005 | -420 | -12.26% | 27,946 | 8,398만 |
| 2026-07-29 | 3,585 | 3,670 | 3,060 | 3,425 | -10 | -0.29% | 4,778 | 1,636만 |
| 2026-07-28 | 3,675 | 3,745 | 3,330 | 3,435 | -335 | -8.89% | 7,476 | 2,568만 |
| 2026-07-27 | 4,075 | 4,105 | 3,730 | 3,770 | -310 | -7.60% | 7,546 | 2,845만 |
| 2026-07-24 | 3,780 | 4,245 | 3,755 | 4,080 | 140 | +3.55% | 13,647 | 5,568만 |
| 2026-07-23 | 3,940 | 3,940 | 3,655 | 3,940 | 120 | +3.14% | 8,438 | 3,325만 |
| 2026-07-22 | 4,225 | 4,225 | 3,650 | 3,820 | 65 | +1.73% | 4,497 | 1,718만 |
| 2026-07-21 | 3,490 | 4,075 | 3,490 | 3,755 | 240 | +6.83% | 14,925 | 5,604만 |
| 2026-07-20 | 3,895 | 3,970 | 3,510 | 3,515 | -420 | -10.67% | 5,836 | 2,051만 |
| 2026-07-16 | 3,870 | 3,940 | 3,615 | 3,935 | 70 | +1.81% | 5,631 | 2,216만 |
| 2026-07-15 | 3,600 | 4,215 | 3,600 | 3,865 | 260 | +7.21% | 14,323 | 5,536만 |
| 2026-07-14 | 3,700 | 3,985 | 3,455 | 3,605 | -95 | -2.57% | 12,762 | 4,601만 |
| 2026-07-13 | 4,135 | 4,160 | 3,700 | 3,700 | -470 | -11.27% | 10,770 | 3,985만 |
| 2026-07-10 | 4,210 | 4,230 | 4,005 | 4,170 | -60 | -1.42% | 9,969 | 4,157만 |
| 2026-07-09 | 4,090 | 4,240 | 3,900 | 4,230 | 140 | +3.42% | 11,646 | 4,926만 |
| 2026-07-08 | 4,340 | 4,340 | 3,995 | 4,090 | -250 | -5.76% | 17,637 | 7,214만 |
| 2026-07-07 | 4,125 | 4,340 | 3,905 | 4,340 | 215 | +5.21% | 15,158 | 6,579만 |
| 2026-07-06 | 3,990 | 4,185 | 3,975 | 4,125 | 60 | +1.48% | 10,262 | 4,233만 |
| 2026-07-03 | 4,000 | 4,335 | 3,970 | 4,065 | -120 | -2.87% | 23,558 | 9,576만 |
| 2026-07-02 | 3,605 | 4,275 | 3,605 | 4,185 | 560 | +15.45% | 54,258 | 2.27억 |
| 2026-07-01 | 3,700 | 3,930 | 3,415 | 3,625 | 35 | +0.97% | 29,592 | 1.07억 |
| 2026-06-30 | 3,210 | 3,820 | 3,205 | 3,590 | 385 | +12.01% | 56,889 | 2.04억 |
| 2026-06-29 | 2,835 | 3,345 | 2,835 | 3,205 | 205 | +6.83% | 32,605 | 1.04억 |
| 2026-06-26 | 3,100 | 3,100 | 2,755 | 3,000 | 100 | +3.45% | 18,045 | 5,414만 |
| 2026-06-25 | 2,760 | 3,340 | 2,755 | 2,900 | 140 | +5.07% | 114,383 | 3.32억 |
| 2026-06-24 | 2,655 | 2,905 | 2,655 | 2,760 | 110 | +4.15% | 9,929 | 2,740만 |
| 2026-06-23 | 2,900 | 3,000 | 2,650 | 2,650 | -350 | -11.67% | 23,289 | 6,172만 |
| 2026-06-22 | 3,170 | 3,205 | 3,000 | 3,000 | -200 | -6.25% | 9,636 | 2,891만 |
| 2026-06-19 | 3,325 | 3,325 | 3,000 | 3,200 | -125 | -3.76% | 15,681 | 5,018만 |
| 2026-06-18 | 3,325 | 3,395 | 3,205 | 3,325 | 0 | 0.00% | 5,761 | 1,916만 |
| 2026-06-17 | 3,400 | 3,665 | 3,325 | 3,325 | -80 | -2.35% | 5,075 | 1,687만 |
| 2026-06-16 | 3,450 | 3,465 | 3,260 | 3,405 | -45 | -1.30% | 5,224 | 1,779만 |
| 2026-06-15 | 3,460 | 3,522 | 3,300 | 3,450 | -10 | -0.29% | 5,252 | 1,812만 |
| 2026-06-12 | 3,230 | 3,530 | 3,180 | 3,460 | 140 | +4.22% | 11,807 | 4,085만 |
| 2026-06-11 | 3,410 | 3,490 | 3,230 | 3,320 | -90 | -2.64% | 4,050 | 1,345만 |
| 2026-06-10 | 3,290 | 3,445 | 3,270 | 3,410 | 120 | +3.65% | 6,100 | 2,080만 |
| 2026-06-09 | 3,025 | 3,490 | 3,025 | 3,290 | 30 | +0.92% | 7,290 | 2,398만 |
| 2026-06-08 | 3,285 | 3,450 | 3,055 | 3,260 | -65 | -1.95% | 22,462 | 7,323만 |
| 2026-06-05 | 3,590 | 3,590 | 3,235 | 3,325 | -265 | -7.38% | 16,812 | 5,590만 |
| 2026-06-04 | 3,420 | 3,600 | 3,345 | 3,590 | 50 | +1.41% | 10,407 | 3,736만 |
| 2026-06-02 | 3,500 | 3,605 | 3,350 | 3,540 | 40 | +1.14% | 13,575 | 4,806만 |
| 2026-06-01 | 3,760 | 3,960 | 3,400 | 3,500 | -260 | -6.91% | 42,647 | 1.49억 |
| 2026-05-29 | 3,865 | 4,120 | 3,755 | 3,760 | -360 | -8.74% | 11,870 | 4,463만 |
| 2026-05-28 | 3,750 | 4,250 | 3,750 | 4,120 | 370 | +9.87% | 35,981 | 1.48억 |
| 2026-05-27 | 4,065 | 4,165 | 3,700 | 3,750 | -320 | -7.86% | 27,737 | 1.04억 |
| 2026-05-26 | 4,145 | 4,240 | 4,070 | 4,070 | -75 | -1.81% | 5,524 | 2,248만 |
| 2026-05-22 | 4,030 | 4,180 | 3,960 | 4,145 | 115 | +2.85% | 5,289 | 2,192만 |
| 2026-05-21 | 4,050 | 4,185 | 3,950 | 4,030 | -20 | -0.49% | 9,849 | 3,969만 |
| 2026-05-20 | 4,175 | 4,195 | 3,895 | 4,050 | -125 | -2.99% | 10,162 | 4,116만 |
| 2026-05-19 | 4,335 | 4,335 | 4,140 | 4,175 | -170 | -3.91% | 3,017 | 1,260만 |
| 2026-05-18 | 4,120 | 4,345 | 3,870 | 4,345 | 225 | +5.46% | 36,186 | 1.57억 |
| 2026-05-15 | 4,415 | 4,450 | 4,120 | 4,120 | -330 | -7.42% | 19,357 | 7,975만 |
| 2026-05-14 | 4,380 | 4,665 | 4,365 | 4,450 | 30 | +0.68% | 5,341 | 2,377만 |
| 2026-05-13 | 4,590 | 4,605 | 4,380 | 4,420 | -170 | -3.70% | 10,385 | 4,590만 |
| 2026-05-12 | 4,495 | 4,680 | 4,405 | 4,590 | 100 | +2.23% | 14,730 | 6,761만 |
| 2026-05-11 | 4,795 | 4,915 | 4,400 | 4,490 | -275 | -5.77% | 29,854 | 1.34억 |
| 2026-05-08 | 4,835 | 4,840 | 4,740 | 4,765 | -70 | -1.45% | 13,114 | 6,249만 |
| 2026-05-07 | 4,935 | 4,935 | 4,820 | 4,835 | -100 | -2.03% | 5,392 | 2,607만 |
| 2026-05-06 | 4,990 | 5,030 | 4,805 | 4,935 | -95 | -1.89% | 20,029 | 9,884만 |
| 2026-05-04 | 5,050 | 5,210 | 5,010 | 5,030 | -20 | -0.40% | 9,022 | 4,538만 |
| 2026-04-30 | 5,160 | 5,230 | 4,975 | 5,050 | -110 | -2.13% | 18,455 | 9,320만 |
| 2026-04-29 | 5,220 | 5,270 | 5,040 | 5,160 | -60 | -1.15% | 10,927 | 5,638만 |
| 2026-04-28 | 5,540 | 5,540 | 5,180 | 5,220 | -80 | -1.51% | 5,707 | 2,979만 |
| 2026-04-27 | 5,370 | 5,650 | 5,300 | 5,300 | -70 | -1.30% | 7,879 | 4,176만 |
| 2026-04-24 | 5,320 | 5,540 | 5,310 | 5,370 | -40 | -0.74% | 6,025 | 3,235만 |
| 2026-04-23 | 5,510 | 5,600 | 5,280 | 5,410 | -190 | -3.39% | 14,076 | 7,615만 |
| 2026-04-22 | 5,220 | 5,710 | 5,220 | 5,600 | 380 | +7.28% | 24,173 | 1.35억 |
| 2026-04-21 | 5,310 | 5,450 | 5,100 | 5,220 | -50 | -0.95% | 13,536 | 7,066만 |
| 2026-04-20 | 5,230 | 5,300 | 5,150 | 5,270 | 40 | +0.76% | 8,951 | 4,717만 |
| 2026-04-17 | 4,980 | 5,250 | 4,940 | 5,230 | 210 | +4.18% | 12,848 | 6,720만 |
| 2026-04-16 | 5,040 | 5,080 | 4,900 | 5,020 | 55 | +1.11% | 7,876 | 3,954만 |
| 2026-04-15 | 5,100 | 5,100 | 4,950 | 4,965 | -55 | -1.10% | 9,438 | 4,686만 |
| 2026-04-14 | 4,850 | 5,050 | 4,820 | 5,020 | 135 | +2.76% | 8,936 | 4,486만 |
| 2026-04-13 | 4,995 | 5,070 | 4,720 | 4,885 | -110 | -2.20% | 26,478 | 1.29억 |
| 2026-04-10 | 4,885 | 4,995 | 4,840 | 4,995 | 105 | +2.15% | 5,259 | 2,627만 |
| 2026-04-09 | 4,910 | 4,925 | 4,835 | 4,890 | -20 | -0.41% | 3,859 | 1,887만 |
| 2026-04-08 | 4,710 | 4,935 | 4,710 | 4,910 | 200 | +4.25% | 10,439 | 5,126만 |
| 2026-04-07 | 4,815 | 4,975 | 4,600 | 4,710 | -110 | -2.28% | 8,715 | 4,105만 |
| 2026-04-06 | 4,995 | 4,995 | 4,815 | 4,820 | -145 | -2.92% | 12,856 | 6,197만 |
| 2026-04-03 | 5,050 | 5,050 | 4,965 | 4,965 | -85 | -1.68% | 4,297 | 2,133만 |
| 2026-04-02 | 5,180 | 5,230 | 4,945 | 5,050 | -130 | -2.51% | 15,783 | 7,970만 |
| 2026-04-01 | 5,080 | 5,220 | 5,080 | 5,180 | 120 | +2.37% | 9,708 | 5,029만 |
| 2026-03-31 | 5,220 | 5,270 | 5,060 | 5,060 | -210 | -3.98% | 5,663 | 2,865만 |
| 2026-03-30 | 5,080 | 5,270 | 5,070 | 5,270 | -10 | -0.19% | 3,668 | 1,933만 |
| 2026-03-27 | 5,210 | 5,280 | 5,120 | 5,280 | — | — | 13,659 | 7,212만 |
