레이
228670KOSDAQ4,625원+35 (+0.76%)전일 종가 2026-09-18
52주 위치
3,68011,69012%신고가 대비 -60.44%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -11.1% | -9.0% | -10.4% | -31.7% | -29.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,605 | 4,695 | 4,430 | 4,625 | 35 | +0.76% | 27,391 | 1.27억 |
| 2026-09-17 | 4,530 | 4,620 | 4,380 | 4,590 | 25 | +0.55% | 42,246 | 1.94억 |
| 2026-09-16 | 4,520 | 4,620 | 4,480 | 4,565 | 45 | +1.00% | 31,837 | 1.45억 |
| 2026-09-15 | 4,605 | 4,605 | 4,510 | 4,520 | 20 | +0.44% | 22,578 | 1.02억 |
| 2026-09-14 | 4,665 | 4,665 | 4,485 | 4,500 | -135 | -2.91% | 23,141 | 1.04억 |
| 2026-09-11 | 4,585 | 4,640 | 4,550 | 4,635 | 70 | +1.53% | 13,034 | 6,041만 |
| 2026-09-10 | 4,680 | 4,680 | 4,475 | 4,565 | -35 | -0.76% | 20,212 | 9,227만 |
| 2026-09-09 | 4,565 | 4,650 | 4,560 | 4,600 | 5 | +0.11% | 21,972 | 1.01억 |
| 2026-09-08 | 4,655 | 4,720 | 4,500 | 4,595 | -60 | -1.29% | 52,858 | 2.43억 |
| 2026-09-07 | 4,640 | 4,695 | 4,605 | 4,655 | 15 | +0.32% | 12,300 | 5,726만 |
| 2026-09-04 | 4,795 | 4,815 | 4,600 | 4,640 | -155 | -3.23% | 38,999 | 1.81억 |
| 2026-09-03 | 4,830 | 4,870 | 4,650 | 4,795 | -20 | -0.42% | 28,883 | 1.38억 |
| 2026-09-02 | 4,805 | 4,950 | 4,750 | 4,815 | -60 | -1.23% | 33,719 | 1.62억 |
| 2026-09-01 | 4,680 | 4,915 | 4,637 | 4,875 | 200 | +4.28% | 90,817 | 4.43억 |
| 2026-08-31 | 4,620 | 4,785 | 4,545 | 4,675 | 65 | +1.41% | 88,857 | 4.15억 |
| 2026-08-28 | 4,600 | 4,640 | 4,425 | 4,610 | 15 | +0.33% | 38,664 | 1.78억 |
| 2026-08-27 | 4,770 | 4,890 | 4,535 | 4,595 | -55 | -1.18% | 52,189 | 2.4억 |
| 2026-08-26 | 4,610 | 4,750 | 4,530 | 4,650 | 70 | +1.53% | 19,363 | 9,004만 |
| 2026-08-25 | 4,690 | 4,690 | 4,380 | 4,580 | 10 | +0.22% | 45,944 | 2.1억 |
| 2026-08-24 | 4,750 | 4,940 | 4,505 | 4,570 | 40 | +0.88% | 87,978 | 4.02억 |
| 2026-08-21 | 4,725 | 4,740 | 4,300 | 4,530 | -230 | -4.83% | 111,883 | 5.07억 |
| 2026-08-20 | 4,965 | 5,090 | 4,740 | 4,760 | -235 | -4.70% | 118,628 | 5.65억 |
| 2026-08-19 | 5,000 | 5,080 | 4,880 | 4,995 | -205 | -3.94% | 71,557 | 3.57억 |
| 2026-08-18 | 5,480 | 5,640 | 5,010 | 5,200 | -170 | -3.17% | 158,203 | 8.23억 |
| 2026-08-14 | 5,140 | 5,580 | 4,940 | 5,370 | 220 | +4.27% | 367,668 | 19.74억 |
| 2026-08-13 | 5,450 | 5,560 | 5,010 | 5,150 | -260 | -4.81% | 238,889 | 12.3억 |
| 2026-08-12 | 5,430 | 5,890 | 5,320 | 5,410 | -120 | -2.17% | 437,443 | 23.67억 |
| 2026-08-11 | 7,420 | 7,420 | 5,490 | 5,530 | -180 | -3.15% | 1,896,601 | 105억 |
| 2026-08-10 | 5,520 | 5,730 | 5,370 | 5,710 | 320 | +5.94% | 53,303 | 3.04억 |
| 2026-08-07 | 5,420 | 5,630 | 5,350 | 5,390 | -140 | -2.53% | 47,027 | 2.53억 |
| 2026-08-06 | 5,950 | 6,000 | 5,420 | 5,530 | -410 | -6.90% | 135,834 | 7.51억 |
| 2026-08-05 | 5,700 | 5,940 | 5,400 | 5,940 | 270 | +4.76% | 144,244 | 8.57억 |
| 2026-08-04 | 6,260 | 6,270 | 5,580 | 5,670 | -580 | -9.28% | 295,074 | 16.73억 |
| 2026-08-03 | 5,020 | 6,510 | 5,020 | 6,250 | 1,240 | +24.75% | 818,312 | 51.14억 |
| 2026-07-31 | 4,410 | 5,540 | 4,125 | 5,010 | 690 | +15.97% | 240,938 | 12.07억 |
| 2026-07-30 | 3,680 | 4,560 | 3,680 | 4,320 | 380 | +9.64% | 84,909 | 3.67억 |
| 2026-07-29 | 4,540 | 4,540 | 3,900 | 3,940 | -600 | -13.22% | 209,411 | 8.25억 |
| 2026-07-28 | 4,695 | 4,695 | 4,380 | 4,540 | -155 | -3.30% | 78,902 | 3.58억 |
| 2026-07-27 | 4,610 | 4,735 | 4,530 | 4,695 | 90 | +1.95% | 24,225 | 1.14억 |
| 2026-07-24 | 4,735 | 4,820 | 4,530 | 4,605 | -145 | -3.05% | 29,161 | 1.34억 |
| 2026-07-23 | 4,910 | 4,910 | 4,665 | 4,750 | -60 | -1.25% | 36,381 | 1.73억 |
| 2026-07-22 | 4,650 | 4,930 | 4,555 | 4,810 | 165 | +3.55% | 45,073 | 2.17억 |
| 2026-07-21 | 4,465 | 4,645 | 4,430 | 4,645 | 145 | +3.22% | 33,028 | 1.53억 |
| 2026-07-20 | 4,795 | 4,900 | 4,450 | 4,500 | -330 | -6.83% | 59,900 | 2.7억 |
| 2026-07-16 | 4,820 | 4,995 | 4,705 | 4,830 | -20 | -0.41% | 41,558 | 2.01억 |
| 2026-07-15 | 4,640 | 4,875 | 4,640 | 4,850 | 210 | +4.53% | 56,888 | 2.76억 |
| 2026-07-14 | 4,590 | 4,710 | 4,200 | 4,640 | 50 | +1.09% | 117,373 | 5.45억 |
| 2026-07-13 | 4,755 | 4,870 | 4,460 | 4,590 | -160 | -3.37% | 46,426 | 2.13억 |
| 2026-07-10 | 4,450 | 4,750 | 4,400 | 4,750 | 230 | +5.09% | 57,560 | 2.73억 |
| 2026-07-09 | 4,400 | 4,610 | 4,270 | 4,520 | 110 | +2.49% | 43,378 | 1.96억 |
| 2026-07-08 | 4,715 | 4,715 | 4,350 | 4,410 | -150 | -3.29% | 57,175 | 2.52억 |
| 2026-07-07 | 4,550 | 4,780 | 4,500 | 4,560 | -25 | -0.55% | 42,601 | 1.94억 |
| 2026-07-06 | 4,775 | 4,775 | 4,460 | 4,585 | -55 | -1.19% | 19,031 | 8,726만 |
| 2026-07-03 | 4,325 | 4,720 | 4,240 | 4,640 | 315 | +7.28% | 48,395 | 2.25억 |
| 2026-07-02 | 4,430 | 4,500 | 4,260 | 4,325 | -105 | -2.37% | 38,859 | 1.68억 |
| 2026-07-01 | 4,345 | 4,480 | 4,240 | 4,430 | 85 | +1.96% | 32,366 | 1.43억 |
| 2026-06-30 | 4,505 | 4,540 | 4,305 | 4,345 | -10 | -0.23% | 47,223 | 2.05억 |
| 2026-06-29 | 4,150 | 4,450 | 4,150 | 4,355 | 320 | +7.93% | 53,791 | 2.34억 |
| 2026-06-26 | 4,315 | 4,315 | 3,975 | 4,035 | -315 | -7.24% | 92,431 | 3.73억 |
| 2026-06-25 | 4,355 | 4,655 | 4,265 | 4,350 | 0 | 0.00% | 86,780 | 3.77억 |
| 2026-06-24 | 4,505 | 4,720 | 4,240 | 4,350 | -155 | -3.44% | 143,224 | 6.23억 |
| 2026-06-23 | 4,880 | 4,880 | 4,505 | 4,505 | -375 | -7.68% | 60,173 | 2.71억 |
| 2026-06-22 | 5,300 | 5,300 | 4,810 | 4,880 | -320 | -6.15% | 103,149 | 5.03억 |
| 2026-06-19 | 5,080 | 5,310 | 4,930 | 5,200 | 120 | +2.36% | 79,630 | 4.14억 |
| 2026-06-18 | 5,220 | 5,500 | 5,020 | 5,080 | -140 | -2.68% | 80,309 | 4.08억 |
| 2026-06-17 | 4,965 | 5,240 | 4,810 | 5,220 | 325 | +6.64% | 184,117 | 9.61억 |
| 2026-06-16 | 4,695 | 5,150 | 4,695 | 4,895 | 315 | +6.88% | 170,680 | 8.35억 |
| 2026-06-15 | 4,610 | 4,780 | 4,555 | 4,580 | 60 | +1.33% | 73,700 | 3.38억 |
| 2026-06-12 | 4,590 | 4,780 | 4,510 | 4,520 | -30 | -0.66% | 81,434 | 3.68억 |
| 2026-06-11 | 4,665 | 4,790 | 4,445 | 4,550 | -150 | -3.19% | 66,297 | 3.02억 |
| 2026-06-10 | 4,495 | 4,835 | 4,445 | 4,700 | 155 | +3.41% | 40 | 19만 |
| 2026-06-09 | 4,310 | 4,685 | 4,310 | 4,545 | 115 | +2.60% | 75,734 | 3.44억 |
| 2026-06-08 | 4,900 | 4,900 | 4,425 | 4,430 | -525 | -10.60% | 131,955 | 5.85억 |
| 2026-06-05 | 5,060 | 5,130 | 4,890 | 4,955 | -95 | -1.88% | 86,480 | 4.29억 |
| 2026-06-04 | 4,950 | 5,430 | 4,900 | 5,050 | -150 | -2.88% | 81,100 | 4.1억 |
| 2026-06-02 | 5,030 | 5,250 | 4,800 | 5,200 | 170 | +3.38% | 132,780 | 6.9억 |
| 2026-06-01 | 5,250 | 5,300 | 4,920 | 5,030 | -260 | -4.91% | 184,309 | 9.27억 |
| 2026-05-29 | 6,120 | 6,210 | 5,100 | 5,290 | -820 | -13.42% | 454,731 | 24.06억 |
| 2026-05-28 | 6,590 | 6,740 | 5,940 | 6,110 | -390 | -6.00% | 150,119 | 9.17억 |
| 2026-05-27 | 6,970 | 7,000 | 6,290 | 6,500 | -310 | -4.55% | 154,217 | 10.02억 |
| 2026-05-26 | 7,230 | 7,230 | 6,700 | 6,810 | -210 | -2.99% | 108,678 | 7.4억 |
| 2026-05-22 | 6,870 | 7,040 | 6,600 | 7,020 | 360 | +5.41% | 115,723 | 8.12억 |
| 2026-05-21 | 6,710 | 7,090 | 6,660 | 6,660 | -10 | -0.15% | 122,167 | 8.14억 |
| 2026-05-20 | 6,960 | 7,090 | 6,510 | 6,670 | -390 | -5.52% | 120,037 | 8.01억 |
| 2026-05-19 | 7,280 | 7,460 | 6,730 | 7,060 | -410 | -5.49% | 298,621 | 21.08억 |
| 2026-05-18 | 7,560 | 7,660 | 7,170 | 7,470 | -100 | -1.32% | 98,572 | 7.36억 |
| 2026-05-15 | 7,990 | 8,410 | 7,550 | 7,570 | -450 | -5.61% | 166,300 | 12.59억 |
| 2026-05-14 | 7,400 | 8,270 | 7,400 | 8,020 | 630 | +8.53% | 384,457 | 30.83억 |
| 2026-05-13 | 7,120 | 7,620 | 6,980 | 7,390 | 260 | +3.65% | 184,352 | 13.62억 |
| 2026-05-12 | 7,290 | 7,440 | 7,040 | 7,130 | -180 | -2.46% | 173,387 | 12.36억 |
| 2026-05-11 | 7,250 | 7,480 | 6,950 | 7,310 | 60 | +0.83% | 210,935 | 15.42억 |
| 2026-05-08 | 7,480 | 7,500 | 7,190 | 7,250 | -50 | -0.68% | 172,402 | 12.5억 |
| 2026-05-07 | 8,440 | 8,440 | 7,240 | 7,300 | -710 | -8.86% | 454,014 | 33.14억 |
| 2026-05-06 | 8,650 | 8,770 | 7,930 | 8,010 | -570 | -6.64% | 558,491 | 44.74억 |
| 2026-05-04 | 8,810 | 8,980 | 8,440 | 8,580 | -230 | -2.61% | 206,941 | 17.76억 |
| 2026-04-30 | 9,410 | 9,890 | 8,710 | 8,810 | -670 | -7.07% | 291,650 | 25.69억 |
| 2026-04-29 | 8,730 | 9,960 | 8,400 | 9,480 | 630 | +7.12% | 599,163 | 56.8억 |
| 2026-04-28 | 7,900 | 9,140 | 7,890 | 8,850 | 950 | +12.03% | 435,952 | 38.58억 |
| 2026-04-27 | 8,320 | 8,550 | 7,830 | 7,900 | -420 | -5.05% | 353,271 | 27.91억 |
| 2026-04-24 | 8,660 | 8,690 | 8,110 | 8,320 | -340 | -3.93% | 317,903 | 26.45억 |
| 2026-04-23 | 9,050 | 9,390 | 8,310 | 8,660 | -390 | -4.31% | 276,936 | 23.98억 |
| 2026-04-22 | 8,810 | 9,090 | 8,120 | 9,050 | -40 | -0.44% | 532,627 | 48.2억 |
| 2026-04-21 | 10,400 | 10,490 | 8,940 | 9,090 | -1,240 | -12.00% | 664,306 | 60.39억 |
| 2026-04-20 | 10,890 | 11,040 | 10,000 | 10,330 | -560 | -5.14% | 473,709 | 48.93억 |
| 2026-04-17 | 10,680 | 11,690 | 9,820 | 10,890 | 230 | +2.16% | 904,933 | 98.55억 |
| 2026-04-16 | 11,050 | 11,050 | 9,950 | 10,660 | -60 | -0.56% | 566,285 | 60.37억 |
| 2026-04-15 | 9,300 | 10,900 | 8,860 | 10,720 | 1,880 | +21.27% | 1,972,414 | 211억 |
| 2026-04-14 | 9,430 | 9,450 | 8,500 | 8,840 | -160 | -1.78% | 793,669 | 70.16억 |
| 2026-04-13 | 7,340 | 9,300 | 7,340 | 9,000 | 1,750 | +24.14% | 2,775,637 | 250억 |
| 2026-04-10 | 7,070 | 7,900 | 6,570 | 7,250 | 760 | +11.71% | 3,266,534 | 237억 |
| 2026-04-09 | 5,080 | 6,490 | 5,080 | 6,490 | 1,495 | +29.93% | 2,832,238 | 184억 |
| 2026-04-08 | 4,860 | 5,010 | 4,860 | 4,995 | 175 | +3.63% | 34,903 | 1.74억 |
| 2026-04-07 | 4,930 | 5,030 | 4,795 | 4,820 | -95 | -1.93% | 30,111 | 1.45억 |
| 2026-04-06 | 5,040 | 5,040 | 4,895 | 4,915 | -165 | -3.25% | 55,989 | 2.75억 |
| 2026-04-03 | 5,110 | 5,190 | 5,010 | 5,080 | -20 | -0.39% | 40,312 | 2.05억 |
| 2026-04-02 | 5,290 | 5,290 | 4,980 | 5,100 | -160 | -3.04% | 64,925 | 3.31억 |
| 2026-04-01 | 5,080 | 5,330 | 5,080 | 5,260 | 240 | +4.78% | 23,783 | 1.25억 |
| 2026-03-31 | 5,400 | 5,400 | 5,010 | 5,020 | -240 | -4.56% | 63,140 | 3.17억 |
| 2026-03-30 | 5,440 | 5,440 | 5,200 | 5,260 | -240 | -4.36% | 22,222 | 1.17억 |
| 2026-03-27 | 5,240 | 5,660 | 5,090 | 5,500 | — | — | 68,903 | 3.79억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)