본느
226340KOSDAQ5,150원-50 (-0.96%)전일 종가 2026-09-18
52주 위치
1,2209,68046%신고가 대비 -46.80%
- 시가총액
- —
- PER
- —
- fPER
- —
- PBR
- —
- EPS(TTM)
- —
- BPS
- —
- 배당수익률
- —
- 자사주비율
- —
- 목표주가
- —
- 결산월
- —
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
관심종목·메모는 로그인 후 사용
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 |
|---|---|---|---|---|---|---|
| -10.0% | +117.3% | +145.2% | +58.5% | +16.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,110 | 5,450 | 5,110 | 5,150 | -50 | -0.96% | 335,659 | 17.29억 |
| 2026-09-17 | 4,910 | 5,480 | 4,895 | 5,200 | 280 | +5.69% | 446,156 | 23.2억 |
| 2026-09-16 | 4,985 | 5,250 | 4,740 | 4,920 | -60 | -1.20% | 274,941 | 13.53억 |
| 2026-09-15 | 4,700 | 5,500 | 4,680 | 4,980 | 280 | +5.96% | 698,671 | 34.79억 |
| 2026-09-14 | 5,150 | 5,270 | 4,695 | 4,700 | -600 | -11.32% | 471,793 | 22.17억 |
| 2026-09-11 | 5,750 | 5,800 | 5,280 | 5,300 | -690 | -11.52% | 776,200 | 41.14억 |
| 2026-09-10 | 5,830 | 6,410 | 5,830 | 5,990 | 0 | 0.00% | 1,087,082 | 65.12억 |
| 2026-09-09 | 5,680 | 6,200 | 5,510 | 5,990 | 310 | +5.46% | 817,256 | 48.95억 |
| 2026-09-08 | 5,750 | 6,070 | 5,670 | 5,680 | -10 | -0.18% | 860,604 | 48.88억 |
| 2026-09-07 | 5,250 | 6,790 | 5,000 | 5,690 | -50 | -0.87% | 3,181,431 | 181억 |
| 2026-09-04 | 5,440 | 6,000 | 5,390 | 5,740 | 40 | +0.70% | 952,508 | 54.67억 |
| 2026-09-03 | 6,000 | 6,100 | 5,470 | 5,700 | -380 | -6.25% | 823,298 | 46.93억 |
| 2026-09-02 | 6,320 | 6,600 | 6,060 | 6,080 | -600 | -8.98% | 891,761 | 54.22억 |
| 2026-09-01 | 6,340 | 7,700 | 6,030 | 6,680 | 80 | +1.21% | 2,938,668 | 196억 |
| 2026-08-31 | 7,210 | 7,280 | 6,400 | 6,600 | -390 | -5.58% | 1,730,249 | 114억 |
| 2026-08-28 | 7,290 | 7,530 | 6,700 | 6,990 | 190 | +2.79% | 2,118,571 | 148억 |
| 2026-08-27 | 7,230 | 7,940 | 6,530 | 6,800 | 200 | +3.03% | 3,998,455 | 272억 |
| 2026-08-26 | 5,080 | 6,600 | 4,920 | 6,600 | 1,520 | +29.92% | 1,567,070 | 103억 |
| 2026-08-25 | 4,995 | 5,490 | 4,770 | 5,080 | 50 | +0.99% | 1,023,667 | 52억 |
| 2026-08-24 | 5,160 | 5,840 | 4,875 | 5,030 | 20 | +0.40% | 1,596,681 | 80.31억 |
| 2026-08-21 | 5,660 | 5,930 | 5,010 | 5,010 | -960 | -16.08% | 1,774,614 | 88.91억 |
| 2026-08-20 | 5,440 | 6,870 | 5,320 | 5,970 | 150 | +2.58% | 4,362,424 | 260억 |
| 2026-08-19 | 5,530 | 7,300 | 4,610 | 5,820 | 100 | +1.75% | 4,537,426 | 264억 |
| 2026-08-18 | 6,500 | 7,140 | 5,580 | 5,720 | -1,730 | -23.22% | 3,274,357 | 187억 |
| 2026-08-14 | 6,490 | 7,450 | 6,080 | 7,450 | 920 | +14.09% | 4,212,897 | 314억 |
| 2026-08-13 | 7,200 | 8,180 | 6,390 | 6,530 | -1,030 | -13.62% | 5,169,619 | 338억 |
| 2026-08-12 | 8,750 | 9,680 | 7,560 | 7,560 | -500 | -6.20% | 11,919,472 | 901억 |
| 2026-08-11 | 7,500 | 8,060 | 5,500 | 8,060 | 1,860 | +30.00% | 15,447,542 | 1,245억 |
| 2026-08-07 | 6,100 | 6,200 | 5,810 | 6,200 | 1,425 | +29.84% | 710,753 | 44.07억 |
| 2026-08-06 | 4,510 | 4,775 | 4,185 | 4,775 | 1,100 | +29.93% | 3,262,141 | 156억 |
| 2026-08-05 | 3,675 | 3,675 | 3,675 | 3,675 | 845 | +29.86% | 372,644 | 13.69억 |
| 2026-08-04 | 2,830 | 2,830 | 2,830 | 2,830 | 650 | +29.82% | 39,403 | 1.12억 |
| 2026-08-03 | 2,180 | 2,180 | 2,180 | 2,180 | 503 | +29.99% | 29,750 | 6,486만 |
| 2026-07-31 | 1,677 | 1,677 | 1,677 | 1,677 | 387 | +30.00% | 89,855 | 1.51억 |
| 2026-07-30 | 1,220 | 1,296 | 1,220 | 1,290 | 66 | +5.39% | 34,683 | 4,474만 |
| 2026-07-29 | 1,410 | 1,440 | 1,224 | 1,224 | -186 | -13.19% | 53,721 | 6,575만 |
| 2026-07-28 | 1,436 | 1,500 | 1,380 | 1,410 | -64 | -4.34% | 17,196 | 2,425만 |
| 2026-07-27 | 1,485 | 1,492 | 1,430 | 1,474 | -13 | -0.87% | 13,995 | 2,063만 |
| 2026-07-24 | 1,512 | 1,578 | 1,480 | 1,487 | 2 | +0.13% | 11,109 | 1,652만 |
| 2026-07-23 | 1,542 | 1,542 | 1,444 | 1,485 | 41 | +2.84% | 32,285 | 4,794만 |
| 2026-07-22 | 1,465 | 1,549 | 1,415 | 1,444 | -8 | -0.55% | 46,998 | 6,787만 |
| 2026-07-21 | 1,560 | 1,573 | 1,420 | 1,452 | -104 | -6.68% | 43,221 | 6,276만 |
| 2026-07-20 | 1,674 | 1,712 | 1,510 | 1,556 | -123 | -7.33% | 46,340 | 7,211만 |
| 2026-07-16 | 1,728 | 1,778 | 1,679 | 1,679 | 0 | 0.00% | 13,806 | 2,318만 |
| 2026-07-15 | 1,629 | 1,735 | 1,629 | 1,679 | 50 | +3.07% | 11,833 | 1,987만 |
| 2026-07-14 | 1,669 | 1,720 | 1,438 | 1,629 | -91 | -5.29% | 52,111 | 8,489만 |
| 2026-07-13 | 1,733 | 1,835 | 1,640 | 1,720 | -13 | -0.75% | 18,263 | 3,141만 |
| 2026-07-10 | 1,699 | 1,848 | 1,699 | 1,733 | 34 | +2.00% | 28,726 | 4,978만 |
| 2026-07-09 | 1,780 | 1,799 | 1,685 | 1,699 | -96 | -5.35% | 20,611 | 3,502만 |
| 2026-07-08 | 1,873 | 1,889 | 1,700 | 1,795 | -80 | -4.27% | 24,190 | 4,342만 |
| 2026-07-07 | 1,913 | 2,000 | 1,810 | 1,875 | -38 | -1.99% | 12,225 | 2,292만 |
| 2026-07-06 | 1,934 | 1,986 | 1,840 | 1,913 | -21 | -1.09% | 10,325 | 1,975만 |
| 2026-07-03 | 1,964 | 1,990 | 1,881 | 1,934 | -46 | -2.32% | 7,719 | 1,493만 |
| 2026-07-02 | 2,080 | 2,085 | 1,980 | 1,980 | -100 | -4.81% | 18,905 | 3,743만 |
| 2026-07-01 | 1,998 | 2,145 | 1,998 | 2,080 | 65 | +3.23% | 26,505 | 5,513만 |
| 2026-06-30 | 1,910 | 2,120 | 1,891 | 2,015 | 110 | +5.77% | 119,665 | 2.41억 |
| 2026-06-29 | 1,810 | 2,000 | 1,810 | 1,905 | 22 | +1.17% | 29,946 | 5,705만 |
| 2026-06-26 | 2,005 | 2,025 | 1,805 | 1,883 | -127 | -6.32% | 26,144 | 4,923만 |
| 2026-06-25 | 2,125 | 2,150 | 2,010 | 2,010 | -105 | -4.96% | 46,162 | 9,279만 |
| 2026-06-24 | 2,145 | 2,195 | 1,996 | 2,115 | -10 | -0.47% | 104,844 | 2.22억 |
| 2026-06-23 | 2,280 | 2,280 | 2,065 | 2,125 | -155 | -6.80% | 60,249 | 1.28억 |
| 2026-06-22 | 2,335 | 2,355 | 2,260 | 2,280 | -15 | -0.65% | 63,680 | 1.45억 |
| 2026-06-19 | 2,350 | 2,400 | 2,250 | 2,295 | -75 | -3.16% | 82,194 | 1.89억 |
| 2026-06-18 | 2,245 | 2,400 | 2,165 | 2,370 | 125 | +5.57% | 60,563 | 1.44억 |
| 2026-06-17 | 2,415 | 2,415 | 2,200 | 2,245 | -135 | -5.67% | 90,641 | 2.03억 |
| 2026-06-16 | 2,445 | 2,445 | 2,260 | 2,380 | -65 | -2.66% | 84,941 | 2.02억 |
| 2026-06-15 | 2,495 | 2,515 | 2,340 | 2,445 | -60 | -2.40% | 30,620 | 7,487만 |
| 2026-06-12 | 2,550 | 2,550 | 2,380 | 2,505 | 60 | +2.45% | 38,891 | 9,742만 |
| 2026-06-11 | 2,350 | 2,455 | 2,260 | 2,445 | 65 | +2.73% | 75,333 | 1.84억 |
| 2026-06-10 | 2,355 | 2,415 | 2,160 | 2,380 | 70 | +3.03% | 59,857 | 1.42억 |
| 2026-06-09 | 2,025 | 2,365 | 2,010 | 2,310 | 285 | +14.07% | 114,283 | 2.64억 |
| 2026-06-08 | 2,135 | 2,135 | 1,990 | 2,025 | -155 | -7.11% | 78,768 | 1.6억 |
| 2026-06-05 | 2,270 | 2,275 | 2,075 | 2,180 | -95 | -4.18% | 99,914 | 2.18억 |
| 2026-06-04 | 2,070 | 2,340 | 2,060 | 2,275 | 165 | +7.82% | 118,244 | 2.69억 |
| 2026-06-02 | 2,210 | 2,260 | 1,999 | 2,110 | -100 | -4.52% | 203,177 | 4.29억 |
| 2026-06-01 | 2,520 | 2,585 | 2,095 | 2,210 | -350 | -13.67% | 268,786 | 5.94억 |
| 2026-05-29 | 2,300 | 2,745 | 2,030 | 2,560 | 435 | +20.47% | 1,230,375 | 31.5억 |
| 2026-05-28 | 2,650 | 2,695 | 2,065 | 2,125 | -525 | -19.81% | 252,001 | 5.36억 |
| 2026-05-27 | 2,995 | 3,080 | 2,505 | 2,650 | -585 | -18.08% | 342,396 | 9.07억 |
| 2026-04-30 | 3,300 | 3,315 | 3,095 | 3,235 | -100 | -3.00% | 436,194 | 14.11억 |
| 2026-04-29 | 3,750 | 3,750 | 3,335 | 3,335 | -220 | -6.19% | 519,773 | 17.33억 |
| 2026-04-28 | 3,585 | 3,880 | 3,375 | 3,555 | -20 | -0.56% | 1,454,729 | 51.72억 |
| 2026-04-27 | 4,320 | 4,350 | 3,575 | 3,575 | -460 | -11.40% | 2,360,116 | 84.37억 |
| 2026-04-24 | 3,145 | 4,035 | 3,125 | 4,035 | 930 | +29.95% | 7,768,739 | 313억 |
| 2026-04-23 | 3,165 | 3,240 | 3,060 | 3,105 | -15 | -0.48% | 56,968 | 1.77억 |
| 2026-04-22 | 3,225 | 3,225 | 3,120 | 3,120 | -60 | -1.89% | 48,434 | 1.51억 |
| 2026-04-21 | 3,300 | 3,350 | 3,055 | 3,180 | -120 | -3.64% | 78,345 | 2.49억 |
| 2026-04-20 | 3,340 | 3,400 | 3,275 | 3,300 | -40 | -1.20% | 49,945 | 1.65억 |
| 2026-04-17 | 3,420 | 3,420 | 3,275 | 3,340 | 35 | +1.06% | 60,049 | 2.01억 |
| 2026-04-16 | 3,345 | 3,395 | 3,280 | 3,305 | -10 | -0.30% | 68,688 | 2.27억 |
| 2026-04-15 | 3,410 | 3,525 | 3,260 | 3,315 | 5 | +0.15% | 116,261 | 3.85억 |
| 2026-04-14 | 3,240 | 3,385 | 3,200 | 3,310 | 70 | +2.16% | 86,166 | 2.85억 |
| 2026-04-13 | 3,290 | 3,385 | 3,155 | 3,240 | -50 | -1.52% | 74,615 | 2.42억 |
| 2026-04-10 | 3,180 | 3,290 | 3,105 | 3,290 | 115 | +3.62% | 78,393 | 2.58억 |
| 2026-04-09 | 3,135 | 3,250 | 3,025 | 3,175 | 50 | +1.60% | 85,773 | 2.72억 |
| 2026-04-08 | 3,125 | 3,240 | 3,045 | 3,125 | 35 | +1.13% | 134,754 | 4.21억 |
| 2026-04-07 | 3,245 | 3,395 | 3,030 | 3,090 | -145 | -4.48% | 185,375 | 5.73억 |
| 2026-04-06 | 3,170 | 3,330 | 3,000 | 3,235 | 100 | +3.19% | 238,849 | 7.73억 |
| 2026-04-03 | 2,905 | 3,250 | 2,905 | 3,135 | 240 | +8.29% | 495,932 | 15.55억 |
| 2026-04-02 | 2,895 | 3,330 | 2,745 | 2,895 | 0 | 0.00% | 508,018 | 14.71억 |
| 2026-04-01 | 2,635 | 3,155 | 2,475 | 2,895 | 465 | +19.14% | 1,130,477 | 32.73억 |
| 2026-03-31 | 2,345 | 2,885 | 2,335 | 2,430 | 95 | +4.07% | 798,236 | 19.4억 |
| 2026-03-30 | 2,345 | 2,460 | 2,280 | 2,335 | -435 | -15.70% | 132,786 | 3.1억 |
| 2026-03-27 | 2,475 | 2,575 | 2,300 | 2,770 | 0 | 0.00% | 676,769 | 18.75억 |
| 2026-03-26 | 2,190 | 2,845 | 2,170 | 2,770 | 580 | +26.48% | 1,762,228 | 48.81억 |
| 2026-03-25 | 2,095 | 2,225 | 2,095 | 2,190 | 95 | +4.53% | 58,078 | 1.27억 |
| 2026-03-24 | 2,180 | 2,180 | 2,080 | 2,095 | -85 | -3.90% | 37,962 | 7,953만 |
| 2026-03-23 | 2,185 | 2,275 | 2,105 | 2,180 | 120 | +5.83% | 55,391 | 1.21억 |
| 2026-03-20 | 2,085 | 2,140 | 2,060 | 2,060 | -45 | -2.14% | 12,214 | 2,516만 |
| 2026-03-19 | 2,100 | 2,130 | 2,050 | 2,105 | 5 | +0.24% | 13,013 | 2,739만 |
| 2026-03-18 | 2,125 | 2,135 | 2,065 | 2,100 | -25 | -1.18% | 11,978 | 2,515만 |
| 2026-03-17 | 2,050 | 2,145 | 2,050 | 2,125 | 90 | +4.42% | 24,939 | 5,300만 |
| 2026-03-16 | 2,065 | 2,120 | 2,035 | 2,035 | -30 | -1.45% | 25,340 | 5,157만 |
| 2026-03-13 | 2,060 | 2,095 | 1,990 | 2,065 | -15 | -0.72% | 16,474 | 3,402만 |
| 2026-03-12 | 2,065 | 2,110 | 2,050 | 2,080 | 35 | +1.71% | 13,071 | 2,719만 |
| 2026-03-11 | 1,945 | 2,135 | 1,935 | 2,045 | 85 | +4.34% | 60,738 | 1.24억 |
| 2026-03-10 | 1,900 | 2,010 | 1,865 | 1,960 | 60 | +3.16% | 83,411 | 1.63억 |
| 2026-03-09 | 2,000 | 2,010 | 1,855 | 1,900 | -90 | -4.52% | 63,226 | 1.2억 |
| 2026-03-06 | 2,095 | 2,100 | 1,985 | 1,990 | -90 | -4.33% | 96,906 | 1.93억 |
| 2026-03-05 | 2,105 | 2,270 | 2,075 | 2,080 | — | — | 97,278 | 2.02억 |