아시아경제

127710KOSDAQ

1,286원+98 (+8.25%)전일 종가 2026-09-18

52주 위치

7501,84949%신고가 대비 -30.45%

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 종가1,286원

시가총액—

52주 최고1,849원

52주 최저750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.8%	+46.1%	-10.1%	+21.3%	+18.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,189	1,292	1,189	1,286	98	+8.25%	84,759	1.09억
2026-09-17	1,170	1,230	1,170	1,188	22	+1.89%	107,893	1.28억
2026-09-16	1,073	1,178	1,073	1,166	107	+10.10%	240,641	2.81억
2026-09-15	1,033	1,109	1,033	1,059	27	+2.62%	220,285	2.33억
2026-09-14	1,030	1,090	1,011	1,032	12	+1.18%	74,502	7,689만
2026-09-11	1,024	1,024	1,008	1,020	4	+0.39%	6,063	618만
2026-09-10	1,026	1,037	997	1,016	-19	-1.84%	29,443	2,991만
2026-09-09	1,005	1,037	975	1,035	30	+2.99%	53,101	5,496만
2026-09-08	1,015	1,020	999	1,005	2	+0.20%	6,450	648만
2026-09-07	1,035	1,035	1,001	1,003	-22	-2.15%	21,875	2,194만
2026-09-04	1,004	1,025	995	1,025	21	+2.09%	11,458	1,174만
2026-09-03	1,012	1,027	994	1,004	2	+0.20%	23,254	2,335만
2026-09-02	1,013	1,013	999	1,002	-12	-1.18%	8,550	857만
2026-09-01	1,005	1,017	1,000	1,014	-15	-1.46%	11,162	1,132만
2026-08-31	1,015	1,032	1,010	1,029	5	+0.49%	12,413	1,277만
2026-08-28	1,008	1,029	1,000	1,024	6	+0.59%	12,043	1,233만
2026-08-27	999	1,018	995	1,018	19	+1.90%	6,587	671만
2026-08-26	1,026	1,026	999	999	-17	-1.67%	1,888	189만
2026-08-25	1,022	1,023	998	1,016	3	+0.30%	14,057	1,428만
2026-08-24	1,036	1,036	991	1,013	-23	-2.22%	7,886	799만
2026-08-21	1,026	1,036	999	1,036	8	+0.78%	19,836	2,055만
2026-08-20	1,018	1,030	1,003	1,028	8	+0.78%	19,443	1,999만
2026-08-19	1,049	1,049	1,006	1,020	-19	-1.83%	9,128	931만
2026-08-18	1,018	1,039	1,018	1,039	12	+1.17%	3,591	373만
2026-08-14	1,027	1,027	1,004	1,027	10	+0.98%	13,449	1,381만
2026-08-13	1,000	1,020	1,000	1,017	-3	-0.29%	2,552	260만
2026-08-12	1,036	1,036	1,014	1,020	-16	-1.54%	16,560	1,689만
2026-08-11	1,042	1,042	1,000	1,036	-1	-0.10%	20,670	2,141만
2026-08-10	1,037	1,037	1,020	1,037	5	+0.48%	20,186	2,093만
2026-08-07	1,032	1,032	1,012	1,032	-1	-0.10%	16,428	1,695만
2026-08-06	1,025	1,033	990	1,033	5	+0.49%	10,121	1,045만
2026-08-05	1,037	1,037	999	1,028	1	+0.10%	6,574	676만
2026-08-04	1,027	1,035	990	1,027	0	0.00%	4,798	493만
2026-08-03	999	1,028	984	1,027	28	+2.80%	8,313	854만
2026-07-31	980	1,039	980	999	-10	-0.99%	18,160	1,814만
2026-07-30	970	1,013	925	1,009	9	+0.90%	7,376	744만
2026-07-29	1,005	1,005	935	1,000	-26	-2.53%	46,859	4,686만
2026-07-28	1,037	1,041	952	1,026	-11	-1.06%	15,044	1,544만
2026-07-27	1,031	1,060	1,031	1,037	-3	-0.29%	2,094,163	21.72억
2026-07-24	1,014	1,040	999	1,040	23	+2.26%	10,093	1,050만
2026-07-23	1,017	1,017	980	1,017	-8	-0.78%	7,318	744만
2026-07-22	1,037	1,047	998	1,025	-12	-1.16%	5,666	581만
2026-07-21	997	1,037	968	1,037	30	+2.98%	5,133	532만
2026-07-20	1,020	1,020	986	1,007	7	+0.70%	7,255	731만
2026-07-16	1,051	1,100	994	1,000	-75	-6.98%	39,520	3,952만
2026-07-15	1,167	1,170	1,067	1,075	-50	-4.44%	56,628	6,088만
2026-07-14	1,001	1,150	1,001	1,125	94	+9.12%	81,489	9,168만
2026-07-13	1,047	1,047	1,000	1,031	-16	-1.53%	25,162	2,594만
2026-07-10	989	1,048	950	1,047	65	+6.62%	111,740	1.17억
2026-07-09	946	1,195	888	982	60	+6.51%	745,508	7.32억
2026-07-08	933	933	893	922	-20	-2.12%	7,878	726만
2026-07-07	913	942	872	942	24	+2.61%	8,897	838만
2026-07-06	836	990	822	918	49	+5.64%	26,616	2,443만
2026-07-03	884	887	808	869	-16	-1.81%	61,502	5,345만
2026-07-02	866	928	838	885	2	+0.23%	14,797	1,310만
2026-07-01	837	913	808	883	53	+6.39%	24,818	2,191만
2026-06-30	808	879	803	830	22	+2.72%	22,058	1,831만
2026-06-29	752	856	750	808	9	+1.13%	15,800	1,277만
2026-06-26	799	802	758	799	0	0.00%	23,399	1,870만
2026-06-25	880	880	799	799	-81	-9.20%	29,073	2,323만
2026-06-24	872	919	830	880	8	+0.92%	12,721	1,119만
2026-06-23	813	934	813	872	14	+1.63%	7,991	697만
2026-06-22	850	951	839	858	-7	-0.81%	24,086	2,067만
2026-06-19	867	880	847	865	-15	-1.70%	29,178	2,524만
2026-06-18	897	916	852	880	-17	-1.90%	25,521	2,246만
2026-06-17	910	999	897	897	-13	-1.43%	59,491	5,336만
2026-06-16	912	915	897	910	-4	-0.44%	5,465	497만
2026-06-15	910	941	899	914	4	+0.44%	12,674	1,158만
2026-06-12	908	918	879	910	0	0.00%	23,824	2,168만
2026-06-11	925	925	890	910	-20	-2.15%	9,775	890만
2026-06-10	927	935	877	930	-5	-0.53%	11,659	1,084만
2026-06-09	883	1,001	883	935	-37	-3.81%	110,177	1.03억
2026-06-08	998	998	950	972	-51	-4.99%	11,986	1,165만
2026-06-05	1,024	1,024	977	1,023	-17	-1.63%	11,109	1,136만
2026-06-04	962	1,042	955	1,040	78	+8.11%	9,784	1,018만
2026-06-02	950	966	940	962	-8	-0.82%	16,182	1,557만
2026-06-01	1,014	1,014	970	970	-47	-4.62%	55,010	5,336만
2026-05-29	1,038	1,038	995	1,017	-11	-1.07%	21,391	2,175만
2026-05-28	1,041	1,042	1,016	1,028	-22	-2.10%	26,819	2,757만
2026-05-27	1,111	1,111	1,041	1,050	-65	-5.83%	74,126	7,783만
2026-05-26	1,152	1,159	1,101	1,115	-37	-3.21%	52,614	5,866만
2026-05-22	1,160	1,222	1,128	1,152	-1	-0.09%	27,373	3,153만
2026-05-21	1,182	1,236	1,130	1,153	-18	-1.54%	31,362	3,616만
2026-05-20	1,166	1,230	1,136	1,171	2	+0.17%	19,321	2,262만
2026-05-19	1,183	1,183	1,128	1,169	-14	-1.18%	25,391	2,968만
2026-05-18	1,212	1,212	1,140	1,183	-29	-2.39%	120,503	1.43억
2026-05-15	1,295	1,307	1,212	1,212	-83	-6.41%	44,932	5,446만
2026-05-14	1,233	1,295	1,229	1,295	53	+4.27%	66,157	8,567만
2026-05-13	1,241	1,249	1,160	1,242	1	+0.08%	31,139	3,867만
2026-05-12	1,301	1,313	1,200	1,241	-60	-4.61%	93,014	1.15억
2026-05-11	1,455	1,455	1,299	1,301	-159	-10.89%	119,288	1.55억
2026-05-08	1,519	1,519	1,402	1,460	-60	-3.95%	32,480	4,742만
2026-05-07	1,469	1,549	1,460	1,520	40	+2.70%	283,852	4.31억
2026-05-06	1,498	1,498	1,474	1,480	-4	-0.27%	260,586	3.86억
2026-05-04	1,411	1,498	1,405	1,484	86	+6.15%	356,602	5.29억
2026-04-30	1,463	1,464	1,384	1,398	-65	-4.44%	176,361	2.47억
2026-04-29	1,599	1,599	1,448	1,463	-136	-8.51%	153,178	2.24억
2026-04-28	1,704	1,704	1,550	1,599	-106	-6.22%	155,031	2.48억
2026-04-27	1,700	1,730	1,692	1,705	13	+0.77%	303,065	5.17억
2026-04-24	1,703	1,711	1,664	1,692	-11	-0.65%	146,329	2.48억
2026-04-23	1,759	1,760	1,687	1,703	-41	-2.35%	154,140	2.63억
2026-04-22	1,753	1,753	1,711	1,744	-9	-0.51%	125,388	2.19억
2026-04-21	1,755	1,773	1,720	1,753	0	0.00%	138,595	2.43억
2026-04-20	1,750	1,765	1,721	1,753	8	+0.46%	117,165	2.05억
2026-04-17	1,735	1,749	1,707	1,745	15	+0.87%	136,085	2.37억
2026-04-16	1,730	1,748	1,700	1,730	16	+0.93%	186,662	3.23억
2026-04-15	1,659	1,730	1,659	1,714	71	+4.32%	291,878	5억
2026-04-14	1,608	1,690	1,608	1,643	45	+2.82%	204,821	3.37억
2026-04-13	1,607	1,620	1,561	1,598	-22	-1.36%	91,038	1.45억
2026-04-10	1,606	1,649	1,552	1,620	16	+1.00%	116,715	1.89억
2026-04-09	1,698	1,698	1,570	1,604	-91	-5.37%	253,306	4.06억
2026-04-08	1,751	1,775	1,600	1,695	-55	-3.14%	523,526	8.87억
2026-04-07	1,756	1,766	1,725	1,750	0	0.00%	233,743	4.09억
2026-04-06	1,742	1,792	1,706	1,750	9	+0.52%	251,368	4.4억
2026-04-03	1,684	1,782	1,676	1,741	57	+3.38%	413,358	7.2억
2026-04-02	1,689	1,710	1,628	1,684	-5	-0.30%	294,235	4.95억
2026-04-01	1,651	1,698	1,618	1,689	44	+2.67%	313,574	5.3억
2026-03-31	1,641	1,672	1,563	1,645	-21	-1.26%	419,588	6.9억
2026-03-30	1,782	1,849	1,449	1,666	-4	-0.24%	978,016	16.29억
2026-03-27	1,679	1,789	1,679	1,670	—	—	675,946	11.29억

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