재무 연결·별도 혼합 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 |
|---|---|---|---|---|---|---|
| +59.9% | +5.3% | -59.7% | +174.4% | +167.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,550 | 6,790 | 6,300 | 6,530 | 50 | +0.77% | 1,042,337 | 68.06억 |
| 2026-09-17 | 6,740 | 7,130 | 6,320 | 6,480 | -260 | -3.86% | 1,809,395 | 117억 |
| 2026-09-16 | 7,630 | 7,900 | 6,740 | 6,740 | -1,060 | -13.59% | 1,995,319 | 134억 |
| 2026-09-15 | 8,040 | 8,750 | 7,460 | 7,800 | -660 | -7.80% | 3,194,177 | 249억 |
| 2026-09-14 | 8,100 | 9,240 | 8,060 | 8,460 | 170 | +2.05% | 6,984,404 | 591억 |
| 2026-09-11 | 8,400 | 8,700 | 7,540 | 8,290 | -10 | -0.12% | 4,728,390 | 392억 |
| 2026-09-10 | 8,000 | 9,100 | 7,930 | 8,300 | 880 | +11.86% | 8,728,157 | 724억 |
| 2026-09-09 | 5,620 | 7,420 | 5,580 | 7,420 | 1,710 | +29.95% | 4,407,591 | 327억 |
| 2026-09-08 | 6,400 | 6,550 | 5,710 | 5,710 | -760 | -11.75% | 2,249,142 | 128억 |
| 2026-09-07 | 6,000 | 6,550 | 5,940 | 6,470 | 620 | +10.60% | 2,822,315 | 183억 |
| 2026-09-04 | 5,120 | 5,850 | 4,290 | 5,850 | 750 | +14.71% | 4,098,447 | 240억 |
| 2026-09-03 | 4,985 | 5,580 | 4,980 | 5,100 | 340 | +7.14% | 2,569,653 | 131억 |
| 2026-09-02 | 4,870 | 4,885 | 4,510 | 4,760 | -170 | -3.45% | 1,031,716 | 49.11억 |
| 2026-09-01 | 4,900 | 5,160 | 4,715 | 4,930 | -20 | -0.40% | 1,393,776 | 68.71억 |
| 2026-08-31 | 4,185 | 5,050 | 4,065 | 4,950 | 720 | +17.02% | 2,973,056 | 147억 |
| 2026-08-28 | 3,940 | 4,370 | 3,780 | 4,230 | 250 | +6.28% | 1,397,329 | 59.11억 |
| 2026-08-27 | 3,840 | 4,600 | 3,705 | 3,980 | 130 | +3.38% | 2,945,735 | 117억 |
| 2026-08-26 | 3,225 | 4,100 | 3,195 | 3,850 | 360 | +10.32% | 2,988,073 | 115억 |
| 2026-08-25 | 3,415 | 3,650 | 3,260 | 3,490 | 75 | +2.20% | 653,801 | 22.82억 |
| 2026-08-24 | 3,350 | 3,535 | 3,290 | 3,415 | 65 | +1.94% | 448,047 | 15.3억 |
| 2026-08-21 | 3,685 | 3,685 | 3,270 | 3,350 | -350 | -9.46% | 874,249 | 29.29억 |
| 2026-08-20 | 3,945 | 4,035 | 3,605 | 3,700 | -115 | -3.01% | 570,513 | 21.11억 |
| 2026-08-19 | 3,910 | 3,990 | 3,785 | 3,815 | -270 | -6.61% | 582,483 | 22.22억 |
| 2026-08-18 | 4,335 | 4,375 | 4,040 | 4,085 | -245 | -5.66% | 443,824 | 18.13억 |
| 2026-08-14 | 4,985 | 5,070 | 4,310 | 4,330 | -590 | -11.99% | 1,037,462 | 44.92억 |
| 2026-08-13 | 4,350 | 5,240 | 4,265 | 4,920 | 570 | +13.10% | 1,716,436 | 84.45억 |
| 2026-08-12 | 4,410 | 4,470 | 4,215 | 4,350 | -60 | -1.36% | 426,897 | 18.57억 |
| 2026-08-11 | 4,240 | 4,500 | 4,100 | 4,410 | 185 | +4.38% | 771,852 | 34.04억 |
| 2026-08-10 | 3,970 | 4,430 | 3,905 | 4,225 | 355 | +9.17% | 1,105,864 | 46.72억 |
| 2026-08-07 | 4,020 | 4,040 | 3,765 | 3,870 | -95 | -2.40% | 356,350 | 13.79억 |
| 2026-08-06 | 4,080 | 4,190 | 3,800 | 3,965 | -125 | -3.06% | 574,451 | 22.78억 |
| 2026-08-05 | 4,090 | 4,275 | 3,950 | 4,090 | 5 | +0.12% | 973,429 | 39.81억 |
| 2026-08-04 | 4,040 | 4,585 | 4,040 | 4,085 | -190 | -4.44% | 1,210,344 | 49.44억 |
| 2026-08-03 | 4,220 | 4,645 | 3,665 | 4,275 | 15 | +0.35% | 905,739 | 38.72억 |
| 2026-07-31 | 3,835 | 4,280 | 3,835 | 4,260 | 520 | +13.90% | 423,319 | 18.03억 |
| 2026-07-30 | 3,845 | 4,070 | 3,720 | 3,740 | -110 | -2.86% | 297,753 | 11.14억 |
| 2026-07-29 | 4,140 | 4,335 | 3,740 | 3,850 | -290 | -7.00% | 508,661 | 19.58억 |
| 2026-07-28 | 4,745 | 4,745 | 4,095 | 4,140 | -630 | -13.21% | 404,180 | 16.73억 |
| 2026-07-27 | 4,610 | 5,150 | 4,610 | 4,770 | 230 | +5.07% | 648,940 | 30.95억 |
| 2026-07-24 | 4,420 | 4,930 | 4,347 | 4,540 | 135 | +3.06% | 859,633 | 39.03억 |
| 2026-07-23 | 4,115 | 4,455 | 4,110 | 4,405 | 295 | +7.18% | 487,033 | 21.45억 |
| 2026-07-22 | 4,130 | 4,335 | 4,065 | 4,110 | -40 | -0.96% | 360,547 | 14.82억 |
| 2026-07-21 | 3,915 | 4,250 | 3,750 | 4,150 | 200 | +5.06% | 551,840 | 22.9억 |
| 2026-07-20 | 4,050 | 4,245 | 3,895 | 3,950 | -165 | -4.01% | 514,582 | 20.33억 |
| 2026-07-16 | 4,310 | 4,350 | 4,055 | 4,115 | -320 | -7.22% | 579,923 | 23.86억 |
| 2026-07-15 | 4,410 | 4,605 | 4,355 | 4,435 | 90 | +2.07% | 693,194 | 30.74억 |
| 2026-07-14 | 5,170 | 5,220 | 4,200 | 4,345 | -845 | -16.28% | 1,547,137 | 67.22억 |
| 2026-07-13 | 5,080 | 6,530 | 5,010 | 5,190 | 70 | +1.37% | 2,415,144 | 125억 |
| 2026-07-10 | 4,640 | 5,130 | 4,555 | 5,120 | 440 | +9.40% | 319,708 | 16.37억 |
| 2026-07-09 | 4,405 | 5,190 | 4,405 | 4,680 | 280 | +6.36% | 750,590 | 35.13억 |
| 2026-07-08 | 4,705 | 4,800 | 4,365 | 4,400 | -315 | -6.68% | 585,169 | 25.75억 |
| 2026-07-07 | 5,040 | 5,060 | 4,620 | 4,715 | -125 | -2.58% | 265,640 | 12.52억 |
| 2026-07-06 | 4,750 | 4,965 | 4,715 | 4,840 | 35 | +0.73% | 234,625 | 11.36억 |
| 2026-07-03 | 4,615 | 4,980 | 4,520 | 4,805 | 100 | +2.13% | 318,498 | 15.3억 |
| 2026-07-02 | 4,950 | 4,955 | 4,500 | 4,705 | -345 | -6.83% | 381,937 | 17.97억 |
| 2026-07-01 | 5,120 | 5,250 | 4,990 | 5,050 | -70 | -1.37% | 275,250 | 13.9억 |
| 2026-06-30 | 5,100 | 5,290 | 4,910 | 5,120 | -80 | -1.54% | 412,288 | 21.11억 |
| 2026-06-29 | 5,030 | 5,360 | 4,540 | 5,200 | 120 | +2.36% | 384,290 | 19.98억 |
| 2026-06-26 | 5,051 | 5,255 | 4,877 | 5,080 | -155 | -2.96% | 616,153 | 31.3억 |
| 2026-06-25 | 5,449 | 5,807 | 5,216 | 5,235 | -194 | -3.57% | 599,973 | 31.41억 |
| 2026-06-24 | 5,255 | 6,302 | 5,051 | 5,429 | 175 | +3.32% | 701,426 | 38.08억 |
| 2026-06-23 | 5,487 | 5,730 | 5,245 | 5,255 | -339 | -6.07% | 702,790 | 36.93억 |
| 2026-06-22 | 5,710 | 5,827 | 5,497 | 5,594 | -356 | -5.98% | 404,090 | 22.6억 |
| 2026-06-19 | 6,110 | 6,250 | 5,700 | 5,950 | -250 | -4.03% | 606,842 | 36.11억 |
| 2026-06-18 | 6,600 | 6,800 | 6,200 | 6,200 | -450 | -6.77% | 427,791 | 26.52억 |
| 2026-06-17 | 6,650 | 7,050 | 6,420 | 6,650 | -30 | -0.45% | 536,281 | 35.66억 |
| 2026-06-16 | 6,900 | 7,250 | 6,550 | 6,680 | -100 | -1.47% | 611,892 | 40.87억 |
| 2026-06-15 | 6,420 | 6,890 | 6,420 | 6,780 | 510 | +8.13% | 589,939 | 40억 |
| 2026-06-12 | 6,420 | 6,690 | 6,240 | 6,270 | -70 | -1.10% | 405,731 | 25.44억 |
| 2026-06-11 | 6,200 | 6,400 | 6,000 | 6,340 | 70 | +1.12% | 371,909 | 23.58억 |
| 2026-06-10 | 6,590 | 6,740 | 6,200 | 6,270 | -370 | -5.57% | 884 | 554만 |
| 2026-06-09 | 6,280 | 6,820 | 6,280 | 6,640 | 390 | +6.24% | 489,998 | 32.54억 |
| 2026-06-08 | 6,110 | 6,440 | 6,060 | 6,250 | -460 | -6.86% | 644,908 | 40.31억 |
| 2026-06-05 | 6,700 | 7,140 | 6,550 | 6,710 | -130 | -1.90% | 851,319 | 57.12억 |
| 2026-06-04 | 6,430 | 7,100 | 6,190 | 6,840 | 410 | +6.38% | 1,088,336 | 74.44억 |
| 2026-06-02 | 6,430 | 7,660 | 6,000 | 6,430 | -20 | -0.31% | 3,048,305 | 196억 |
| 2026-06-01 | 6,590 | 6,740 | 5,940 | 6,450 | -140 | -2.12% | 1,044,181 | 67.35억 |
| 2026-05-29 | 7,100 | 7,160 | 6,480 | 6,590 | -450 | -6.39% | 1,030,178 | 67.89억 |
| 2026-05-28 | 7,330 | 7,420 | 6,850 | 7,040 | -220 | -3.03% | 1,187,751 | 83.62억 |
| 2026-05-27 | 7,540 | 8,100 | 7,160 | 7,260 | -290 | -3.84% | 3,045,375 | 221억 |
| 2026-05-26 | 8,190 | 8,350 | 7,510 | 7,550 | -620 | -7.59% | 1,815,037 | 137억 |
| 2026-05-22 | 8,210 | 9,790 | 8,130 | 8,170 | 20 | +0.25% | 4,517,734 | 369억 |
| 2026-05-21 | 7,830 | 8,270 | 7,830 | 8,150 | 340 | +4.35% | 835,927 | 68.13억 |
| 2026-05-20 | 8,810 | 8,950 | 7,130 | 7,810 | -490 | -5.90% | 1,379,791 | 108억 |
| 2026-05-19 | 8,100 | 8,430 | 8,000 | 8,300 | -130 | -1.54% | 831,827 | 69.04억 |
| 2026-05-18 | 8,320 | 8,850 | 7,800 | 8,430 | 110 | +1.32% | 1,088,069 | 91.72억 |
| 2026-05-15 | 8,710 | 8,800 | 8,100 | 8,320 | -380 | -4.37% | 1,417,859 | 118억 |
| 2026-05-14 | 8,730 | 9,270 | 8,590 | 8,700 | 40 | +0.46% | 1,524,037 | 133억 |
| 2026-05-13 | 9,120 | 9,120 | 8,300 | 8,660 | -440 | -4.84% | 1,562,594 | 135억 |
| 2026-05-12 | 9,100 | 9,520 | 8,620 | 9,100 | -20 | -0.22% | 1,610,016 | 147억 |
| 2026-05-11 | 9,600 | 9,690 | 8,900 | 9,120 | -480 | -5.00% | 1,367,971 | 125억 |
| 2026-05-08 | 9,780 | 10,260 | 9,400 | 9,600 | -170 | -1.74% | 1,286,136 | 123억 |
| 2026-05-07 | 9,850 | 10,170 | 9,600 | 9,770 | -80 | -0.81% | 1,445,706 | 141억 |
| 2026-05-06 | 9,560 | 10,410 | 9,310 | 9,850 | 440 | +4.68% | 2,752,464 | 271억 |
| 2026-05-04 | 9,670 | 10,380 | 9,280 | 9,410 | -1,800 | -16.06% | 5,244,088 | 493억 |
| 2026-04-30 | 11,830 | 11,900 | 11,190 | 11,210 | -890 | -7.36% | 1,736,740 | 195억 |
| 2026-04-29 | 12,310 | 12,400 | 11,800 | 12,100 | -410 | -3.28% | 1,359,001 | 164억 |
| 2026-04-28 | 13,560 | 13,600 | 12,430 | 12,510 | -750 | -5.66% | 1,578,057 | 197억 |
| 2026-04-27 | 12,530 | 13,940 | 12,480 | 13,260 | 1,260 | +10.50% | 3,735,126 | 495억 |
| 2026-04-24 | 12,030 | 12,630 | 11,700 | 12,000 | 210 | +1.78% | 1,768,806 | 212억 |
| 2026-04-23 | 12,040 | 12,400 | 11,610 | 11,790 | -40 | -0.34% | 2,089,658 | 246억 |
| 2026-04-22 | 12,160 | 12,700 | 11,500 | 11,830 | -520 | -4.21% | 3,198,932 | 378억 |
| 2026-04-21 | 13,700 | 14,140 | 12,280 | 12,350 | -1,350 | -9.85% | 3,430,990 | 424억 |
| 2026-04-20 | 13,810 | 14,550 | 13,310 | 13,700 | -330 | -2.35% | 3,258,376 | 446억 |
| 2026-04-17 | 14,950 | 15,800 | 13,690 | 14,030 | -1,210 | -7.94% | 5,028,417 | 705억 |
| 2026-04-16 | 17,400 | 18,440 | 15,170 | 15,240 | -1,610 | -9.55% | 11,789,100 | 1,797억 |
| 2026-04-15 | 15,490 | 17,400 | 14,720 | 16,850 | 1,630 | +10.71% | 5,076,513 | 855억 |
| 2026-04-14 | 15,100 | 16,230 | 14,410 | 15,220 | 460 | +3.12% | 3,620,299 | 551억 |
| 2026-04-13 | 14,480 | 14,855 | 13,850 | 14,760 | -50 | -0.34% | 1,503,198 | 222억 |
| 2026-04-10 | 14,780 | 15,040 | 14,210 | 14,810 | 10 | +0.07% | 1,746,252 | 259억 |
| 2026-04-09 | 13,650 | 14,950 | 13,450 | 14,800 | 800 | +5.71% | 3,545,715 | 525억 |
| 2026-04-08 | 12,420 | 14,030 | 12,200 | 14,000 | 2,190 | +18.54% | 4,987,435 | 698억 |
| 2026-04-07 | 11,110 | 12,690 | 10,900 | 11,810 | 530 | +4.70% | 2,737,849 | 323억 |
| 2026-04-06 | 10,250 | 12,280 | 10,030 | 11,280 | 910 | +8.78% | 4,564,823 | 515억 |
| 2026-04-03 | 10,880 | 10,890 | 10,050 | 10,370 | -140 | -1.33% | 1,747,632 | 181억 |
| 2026-04-02 | 11,900 | 11,920 | 10,000 | 10,510 | -1,120 | -9.63% | 2,385,467 | 251억 |
| 2026-04-01 | 11,500 | 12,550 | 11,120 | 11,630 | 580 | +5.25% | 3,020,105 | 351억 |
| 2026-03-31 | 10,680 | 12,750 | 9,920 | 11,050 | 650 | +6.25% | 7,606,119 | 840억 |
| 2026-03-30 | 10,800 | 11,660 | 9,870 | 10,400 | -1,860 | -15.17% | 3,021,070 | 314억 |
| 2026-03-27 | 11,740 | 12,200 | 11,200 | 12,260 | — | — | 2,964,120 | 363억 |
