썸에이지
208640KOSDAQ828원+109 (+15.16%)전일 종가 2026-09-18
52주 위치
6304,5805%신고가 대비 -81.92%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.6% | -31.6% | -56.6% | -68.5% | -81.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 723 | 932 | 723 | 828 | 109 | +15.16% | 3,082,394 | 25.52억 |
| 2026-09-17 | 737 | 758 | 709 | 719 | 12 | +1.70% | 90,842 | 6,532만 |
| 2026-09-16 | 722 | 766 | 701 | 707 | -15 | -2.08% | 60,958 | 4,310만 |
| 2026-09-15 | 718 | 768 | 695 | 722 | 3 | +0.42% | 117,681 | 8,497만 |
| 2026-09-14 | 727 | 727 | 684 | 719 | 5 | +0.70% | 93,336 | 6,711만 |
| 2026-09-11 | 735 | 774 | 696 | 714 | 1 | +0.14% | 103,549 | 7,393만 |
| 2026-09-10 | 687 | 850 | 687 | 713 | 6 | +0.85% | 493,905 | 3.52억 |
| 2026-09-09 | 726 | 742 | 686 | 707 | -19 | -2.62% | 193,168 | 1.37억 |
| 2026-09-08 | 709 | 910 | 704 | 726 | 23 | +3.27% | 1,508,470 | 10.95억 |
| 2026-09-07 | 653 | 842 | 645 | 703 | 53 | +8.15% | 1,386,702 | 9.75억 |
| 2026-09-04 | 663 | 697 | 638 | 650 | -1 | -0.15% | 69,188 | 4,497만 |
| 2026-09-03 | 650 | 664 | 630 | 651 | -15 | -2.25% | 42,353 | 2,757만 |
| 2026-09-02 | 668 | 685 | 635 | 666 | -2 | -0.30% | 129,423 | 8,620만 |
| 2026-09-01 | 651 | 671 | 651 | 668 | 7 | +1.06% | 72,289 | 4,829만 |
| 2026-08-31 | 672 | 677 | 636 | 661 | -11 | -1.64% | 78,710 | 5,203만 |
| 2026-08-28 | 676 | 700 | 667 | 672 | -5 | -0.74% | 74,545 | 5,009만 |
| 2026-08-27 | 675 | 730 | 675 | 677 | -1 | -0.15% | 170,926 | 1.16억 |
| 2026-08-26 | 667 | 694 | 642 | 678 | 12 | +1.80% | 142,027 | 9,629만 |
| 2026-08-25 | 714 | 714 | 655 | 666 | -31 | -4.45% | 160,865 | 1.07억 |
| 2026-08-24 | 693 | 808 | 693 | 697 | 5 | +0.72% | 267,419 | 1.86억 |
| 2026-08-21 | 693 | 720 | 670 | 692 | 0 | 0.00% | 144,292 | 9,985만 |
| 2026-08-20 | 745 | 770 | 692 | 692 | -46 | -6.23% | 192,971 | 1.34억 |
| 2026-08-19 | 757 | 766 | 721 | 738 | -46 | -5.87% | 120,956 | 8,927만 |
| 2026-08-18 | 793 | 794 | 741 | 784 | -10 | -1.26% | 163,292 | 1.28억 |
| 2026-08-14 | 851 | 851 | 782 | 794 | -38 | -4.57% | 248,906 | 1.98억 |
| 2026-08-13 | 836 | 853 | 781 | 832 | -2 | -0.24% | 725,123 | 6.03억 |
| 2026-08-12 | 940 | 940 | 829 | 834 | -63 | -7.02% | 340,652 | 2.84억 |
| 2026-08-11 | 905 | 928 | 815 | 897 | 7 | +0.79% | 444,725 | 3.99억 |
| 2026-08-10 | 1,012 | 1,012 | 860 | 890 | -122 | -12.06% | 818,998 | 7.29억 |
| 2026-08-07 | 1,000 | 1,180 | 980 | 1,012 | -28 | -2.69% | 1,030,005 | 10.42억 |
| 2026-08-06 | 1,039 | 1,142 | 1,009 | 1,040 | -114 | -9.88% | 773,935 | 8.05억 |
| 2026-08-05 | 1,227 | 1,238 | 1,154 | 1,154 | -79 | -6.41% | 682,167 | 7.87억 |
| 2026-08-04 | 1,434 | 1,577 | 1,220 | 1,233 | -108 | -8.05% | 4,359,555 | 53.75억 |
| 2026-08-03 | 1,118 | 1,341 | 1,103 | 1,341 | 309 | +29.94% | 612,769 | 8.22억 |
| 2026-07-31 | 993 | 1,184 | 943 | 1,032 | 44 | +4.45% | 795,154 | 8.21억 |
| 2026-07-30 | 1,098 | 1,150 | 985 | 988 | -110 | -10.02% | 268,941 | 2.66억 |
| 2026-07-29 | 1,256 | 1,300 | 980 | 1,098 | -150 | -12.02% | 1,060,637 | 11.65억 |
| 2026-07-28 | 1,146 | 1,504 | 1,120 | 1,248 | 91 | +7.87% | 6,645,987 | 82.94억 |
| 2026-07-27 | 894 | 1,157 | 894 | 1,157 | 267 | +30.00% | 702,050 | 8.12억 |
| 2026-07-24 | 1,027 | 1,045 | 881 | 890 | -130 | -12.75% | 322,317 | 2.87억 |
| 2026-07-23 | 1,170 | 1,271 | 1,001 | 1,020 | -115 | -10.13% | 850,907 | 8.68억 |
| 2026-07-22 | 1,316 | 1,496 | 1,000 | 1,135 | -93 | -7.57% | 5,844,620 | 66.34억 |
| 2026-07-21 | 1,040 | 1,228 | 1,011 | 1,228 | 283 | +29.95% | 1,073,109 | 13.18억 |
| 2026-07-20 | 732 | 945 | 732 | 945 | 218 | +29.99% | 541,870 | 5.12억 |
| 2026-07-16 | 685 | 777 | 684 | 727 | 42 | +6.13% | 181,255 | 1.32억 |
| 2026-07-15 | 653 | 750 | 653 | 685 | 32 | +4.90% | 188,902 | 1.29억 |
| 2026-07-14 | 645 | 688 | 630 | 653 | -27 | -3.97% | 72,625 | 4,742만 |
| 2026-07-13 | 708 | 740 | 680 | 680 | -45 | -6.21% | 65,847 | 4,478만 |
| 2026-07-10 | 702 | 740 | 695 | 725 | 23 | +3.28% | 39,256 | 2,846만 |
| 2026-07-09 | 698 | 718 | 682 | 702 | 1 | +0.14% | 55,523 | 3,898만 |
| 2026-07-08 | 748 | 750 | 675 | 701 | -47 | -6.28% | 79,127 | 5,547만 |
| 2026-07-07 | 794 | 801 | 748 | 748 | -53 | -6.62% | 85,129 | 6,368만 |
| 2026-07-06 | 812 | 838 | 772 | 801 | -11 | -1.35% | 99,794 | 7,993만 |
| 2026-07-03 | 1,090 | 1,098 | 767 | 812 | -99 | -10.87% | 782,032 | 6.35억 |
| 2026-07-02 | 701 | 911 | 701 | 911 | 210 | +29.96% | 230,306 | 2.1억 |
| 2026-07-01 | 726 | 746 | 687 | 701 | -25 | -3.44% | 77,823 | 5,455만 |
| 2026-06-30 | 870 | 870 | 724 | 726 | -32 | -4.18% | 115,154 | 8,360만 |
| 2026-06-29 | 784 | 855 | 741 | 758 | -26 | -3.33% | 185,386 | 1.4억 |
| 2026-06-26 | 740 | 958 | 636 | 784 | 40 | +5.39% | 1,024,042 | 8.03억 |
| 2026-06-25 | 1,062 | 1,062 | 744 | 744 | -466 | -38.54% | 611,318 | 4.55억 |
| 2026-06-08 | 1,290 | 1,350 | 1,140 | 1,210 | -160 | -11.68% | 310,018 | 3.75억 |
| 2026-06-05 | 1,580 | 1,640 | 1,340 | 1,370 | -210 | -13.29% | 263,903 | 3.62억 |
| 2026-06-04 | 1,540 | 1,720 | 1,540 | 1,580 | 20 | +1.28% | 237,405 | 3.75억 |
| 2026-06-02 | 1,550 | 1,610 | 1,400 | 1,560 | -10 | -0.64% | 273,376 | 4.26억 |
| 2026-06-01 | 1,700 | 1,700 | 1,560 | 1,570 | -130 | -7.65% | 211,516 | 3.32억 |
| 2026-05-29 | 1,710 | 1,740 | 1,640 | 1,700 | -20 | -1.16% | 215,458 | 3.66억 |
| 2026-05-28 | 1,710 | 1,830 | 1,630 | 1,720 | 30 | +1.78% | 475,214 | 8.17억 |
| 2026-05-27 | 1,610 | 2,090 | 1,580 | 1,690 | 70 | +4.32% | 3,746,228 | 63.31억 |
| 2026-05-26 | 1,670 | 1,980 | 1,560 | 1,620 | -30 | -1.82% | 871,631 | 14.12억 |
| 2026-05-22 | 1,660 | 1,710 | 1,650 | 1,650 | 0 | 0.00% | 109,193 | 1.8억 |
| 2026-05-21 | 1,690 | 1,770 | 1,650 | 1,650 | -50 | -2.94% | 121,413 | 2억 |
| 2026-05-20 | 1,720 | 1,750 | 1,690 | 1,700 | -20 | -1.16% | 125,134 | 2.13억 |
| 2026-05-19 | 1,740 | 1,750 | 1,700 | 1,720 | -20 | -1.15% | 82,802 | 1.42억 |
| 2026-05-18 | 1,710 | 1,860 | 1,670 | 1,740 | 20 | +1.16% | 112,260 | 1.95억 |
| 2026-05-15 | 1,800 | 1,820 | 1,710 | 1,720 | -60 | -3.37% | 141,495 | 2.43억 |
| 2026-05-14 | 1,740 | 2,050 | 1,730 | 1,780 | 50 | +2.89% | 455,132 | 8.1억 |
| 2026-05-13 | 1,780 | 1,800 | 1,710 | 1,730 | -40 | -2.26% | 104,959 | 1.82억 |
| 2026-05-12 | 1,860 | 1,860 | 1,700 | 1,770 | -40 | -2.21% | 246,139 | 4.36억 |
| 2026-05-11 | 1,870 | 1,870 | 1,800 | 1,810 | -60 | -3.21% | 111,433 | 2.02억 |
| 2026-05-08 | 1,860 | 2,090 | 1,840 | 1,870 | 60 | +3.31% | 530,928 | 9.93억 |
| 2026-05-07 | 1,900 | 1,940 | 1,810 | 1,810 | -70 | -3.72% | 143,695 | 2.6억 |
| 2026-05-06 | 1,920 | 2,210 | 1,880 | 1,880 | -80 | -4.08% | 457,158 | 8.59억 |
| 2026-05-04 | 1,960 | 2,050 | 1,930 | 1,960 | 0 | 0.00% | 114,930 | 2.25억 |
| 2026-04-30 | 2,140 | 2,140 | 1,960 | 1,960 | -160 | -7.55% | 459,868 | 9.01억 |
| 2026-04-29 | 2,230 | 2,300 | 2,100 | 2,120 | -20 | -0.93% | 977,135 | 20.72억 |
| 2026-04-28 | 2,130 | 2,490 | 2,100 | 2,140 | -210 | -8.94% | 3,341,829 | 71.52억 |
| 2026-04-27 | 1,860 | 2,350 | 1,850 | 2,350 | 540 | +29.83% | 2,849,111 | 66.95억 |
| 2026-04-24 | 1,830 | 1,910 | 1,760 | 1,810 | -10 | -0.55% | 339,578 | 6.15억 |
| 2026-04-23 | 2,180 | 2,300 | 1,790 | 1,820 | -360 | -16.51% | 1,858,415 | 33.82억 |
| 2026-04-22 | 1,700 | 2,180 | 1,680 | 2,180 | 500 | +29.76% | 2,025,579 | 44.16억 |
| 2026-04-21 | 1,730 | 1,740 | 1,680 | 1,680 | -50 | -2.89% | 140,448 | 2.36억 |
| 2026-04-20 | 1,760 | 1,760 | 1,710 | 1,730 | -20 | -1.14% | 98,270 | 1.7억 |
| 2026-04-17 | 1,810 | 1,810 | 1,730 | 1,750 | -30 | -1.69% | 132,021 | 2.31억 |
| 2026-04-16 | 1,760 | 1,800 | 1,730 | 1,780 | 20 | +1.14% | 278,449 | 4.96억 |
| 2026-04-15 | 1,910 | 1,910 | 1,730 | 1,760 | -100 | -5.38% | 419,689 | 7.39억 |
| 2026-04-14 | 1,830 | 2,090 | 1,780 | 1,860 | 30 | +1.64% | 931,196 | 17.32억 |
| 2026-04-13 | 1,860 | 2,040 | 1,800 | 1,830 | -410 | -18.30% | 1,204,368 | 22.04억 |
| 2026-04-10 | 2,000 | 2,480 | 2,000 | 2,240 | 250 | +12.56% | 932,094 | 20.88억 |
| 2026-04-09 | 1,830 | 2,250 | 1,830 | 1,990 | 160 | +8.74% | 633,547 | 12.61억 |
| 2026-04-08 | 1,820 | 1,850 | 1,770 | 1,830 | 20 | +1.10% | 62,953 | 1.15억 |
| 2026-04-07 | 1,880 | 1,880 | 1,760 | 1,810 | -70 | -3.72% | 44,900 | 8,127만 |
| 2026-04-06 | 1,910 | 1,920 | 1,850 | 1,880 | -20 | -1.05% | 23,556 | 4,429만 |
| 2026-04-03 | 1,950 | 1,950 | 1,870 | 1,900 | -50 | -2.56% | 44,941 | 8,539만 |
| 2026-04-02 | 2,020 | 2,020 | 1,910 | 1,950 | -60 | -2.99% | 36,444 | 7,107만 |
| 2026-04-01 | 1,960 | 2,020 | 1,930 | 2,010 | 50 | +2.55% | 35,068 | 7,049만 |
| 2026-03-31 | 1,980 | 1,980 | 1,910 | 1,960 | 0 | 0.00% | 30,385 | 5,955만 |
| 2026-03-30 | 1,990 | 2,010 | 1,920 | 1,960 | -20 | -1.01% | 18,189 | 3,565만 |
| 2026-03-27 | 1,980 | 2,000 | 1,900 | 1,980 | -20 | -1.00% | 34,467 | 6,824만 |
| 2026-03-26 | 1,980 | 2,000 | 1,930 | 2,000 | 20 | +1.01% | 19,897 | 3,979만 |
| 2026-03-25 | 1,990 | 1,990 | 1,890 | 1,980 | 50 | +2.59% | 44,053 | 8,722만 |
| 2026-03-24 | 1,940 | 2,000 | 1,890 | 1,930 | 10 | +0.52% | 44,212 | 8,533만 |
| 2026-03-23 | 1,840 | 1,990 | 1,830 | 1,920 | 70 | +3.78% | 103,465 | 1.99억 |
| 2026-03-20 | 1,850 | 1,880 | 1,840 | 1,850 | 0 | 0.00% | 58,565 | 1.08억 |
| 2026-03-19 | 1,910 | 1,920 | 1,840 | 1,850 | -60 | -3.14% | 41,156 | 7,614만 |
| 2026-03-18 | 1,980 | 2,050 | 1,910 | 1,910 | -60 | -3.05% | 45,007 | 8,596만 |
| 2026-03-17 | 1,930 | 1,990 | 1,930 | 1,970 | 40 | +2.07% | 37,647 | 7,416만 |
| 2026-03-16 | 1,950 | 1,980 | 1,890 | 1,930 | -20 | -1.03% | 32,972 | 6,364만 |
| 2026-03-13 | 1,940 | 2,050 | 1,920 | 1,950 | -10 | -0.51% | 22,935 | 4,472만 |
| 2026-03-12 | 1,920 | 1,970 | 1,870 | 1,960 | 20 | +1.03% | 34,684 | 6,798만 |
| 2026-03-11 | 2,000 | 2,000 | 1,910 | 1,940 | — | — | 18,474 | 3,584만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)