재무 연결 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 |
|---|---|---|---|---|---|---|
| -2.3% | -21.1% | +6.7% | +63.7% | +109.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,926,000 | 2,949,000 | 2,879,000 | 2,915,000 | 54,000 | +1.89% | 51,461 | 1,500억 |
| 2026-09-17 | 2,811,000 | 2,911,000 | 2,761,000 | 2,861,000 | 55,000 | +1.96% | 32,504 | 930억 |
| 2026-09-16 | 2,720,000 | 2,834,000 | 2,690,000 | 2,806,000 | 117,000 | +4.35% | 39,435 | 1,107억 |
| 2026-09-15 | 2,778,000 | 2,789,000 | 2,680,000 | 2,689,000 | -114,000 | -4.07% | 42,458 | 1,142억 |
| 2026-09-14 | 2,785,000 | 2,846,000 | 2,735,000 | 2,803,000 | -51,000 | -1.79% | 20,235 | 567억 |
| 2026-09-11 | 2,812,000 | 2,860,000 | 2,796,000 | 2,854,000 | -37,000 | -1.28% | 20,381 | 582억 |
| 2026-09-10 | 2,901,000 | 2,923,000 | 2,818,000 | 2,891,000 | -40,000 | -1.36% | 28,038 | 811억 |
| 2026-09-09 | 2,878,000 | 2,967,000 | 2,868,000 | 2,931,000 | 97,000 | +3.42% | 29,659 | 869억 |
| 2026-09-08 | 2,990,000 | 2,997,000 | 2,833,000 | 2,834,000 | -131,000 | -4.42% | 38,485 | 1,091억 |
| 2026-09-07 | 2,795,000 | 2,970,000 | 2,782,000 | 2,965,000 | 233,000 | +8.53% | 50,834 | 1,507억 |
| 2026-09-04 | 2,780,000 | 2,788,000 | 2,687,000 | 2,732,000 | 7,000 | +0.26% | 37,493 | 1,024억 |
| 2026-09-03 | 2,837,000 | 2,838,000 | 2,666,000 | 2,725,000 | -40,000 | -1.45% | 35,190 | 959억 |
| 2026-09-02 | 2,782,000 | 2,900,000 | 2,765,000 | 2,765,000 | -151,000 | -5.18% | 37,015 | 1,023억 |
| 2026-09-01 | 2,964,000 | 2,964,000 | 2,876,000 | 2,916,000 | -47,000 | -1.59% | 28,437 | 829억 |
| 2026-08-31 | 3,033,000 | 3,056,000 | 2,915,000 | 2,963,000 | -190,000 | -6.03% | 58,248 | 1,726억 |
| 2026-08-28 | 3,084,000 | 3,265,000 | 3,054,000 | 3,153,000 | 74,000 | +2.40% | 62,581 | 1,973억 |
| 2026-08-27 | 2,960,000 | 3,079,000 | 2,914,000 | 3,079,000 | 282,000 | +10.08% | 68,873 | 2,121억 |
| 2026-08-26 | 2,780,000 | 2,846,000 | 2,724,000 | 2,797,000 | 42,000 | +1.52% | 24,266 | 679억 |
| 2026-08-25 | 2,705,000 | 2,759,000 | 2,599,000 | 2,755,000 | -37,000 | -1.33% | 32,668 | 900억 |
| 2026-08-24 | 2,770,000 | 2,816,000 | 2,691,000 | 2,792,000 | 71,000 | +2.61% | 30,263 | 845억 |
| 2026-08-21 | 2,812,000 | 2,814,000 | 2,699,000 | 2,721,000 | -136,000 | -4.76% | 33,226 | 904억 |
| 2026-08-20 | 2,935,000 | 2,937,000 | 2,835,000 | 2,857,000 | -51,000 | -1.75% | 32,273 | 922억 |
| 2026-08-19 | 2,830,000 | 2,994,000 | 2,766,000 | 2,908,000 | -76,000 | -2.55% | 31,283 | 910억 |
| 2026-08-18 | 2,968,000 | 3,054,000 | 2,929,000 | 2,984,000 | 30,000 | +1.02% | 48,904 | 1,459억 |
| 2026-08-14 | 3,001,000 | 3,013,000 | 2,862,000 | 2,954,000 | -63,000 | -2.09% | 38,152 | 1,127억 |
| 2026-08-13 | 2,990,000 | 3,058,000 | 2,940,000 | 3,017,000 | 125,000 | +4.32% | 45,167 | 1,363억 |
| 2026-08-12 | 2,930,000 | 2,953,000 | 2,877,000 | 2,892,000 | 61,000 | +2.15% | 26,755 | 774억 |
| 2026-08-11 | 2,871,000 | 2,887,000 | 2,750,000 | 2,831,000 | -103,000 | -3.51% | 32,921 | 932억 |
| 2026-08-10 | 2,952,000 | 3,006,000 | 2,898,000 | 2,934,000 | 102,000 | +3.60% | 34,852 | 1,023억 |
| 2026-08-07 | 2,840,000 | 2,879,000 | 2,735,000 | 2,832,000 | 124,000 | +4.58% | 54,247 | 1,536억 |
| 2026-08-06 | 2,955,000 | 3,056,000 | 2,705,000 | 2,708,000 | -277,000 | -9.28% | 78,194 | 2,117억 |
| 2026-08-05 | 2,860,000 | 3,016,000 | 2,813,000 | 2,985,000 | 330,000 | +12.43% | 60,133 | 1,795억 |
| 2026-08-04 | 2,697,000 | 2,697,000 | 2,530,000 | 2,655,000 | 160,000 | +6.41% | 61,743 | 1,639억 |
| 2026-08-03 | 2,585,000 | 2,620,000 | 2,446,000 | 2,495,000 | 78,000 | +3.23% | 65,316 | 1,630억 |
| 2026-07-31 | 2,180,000 | 2,462,000 | 2,125,000 | 2,417,000 | 523,000 | +27.61% | 103,972 | 2,513억 |
| 2026-07-30 | 1,956,000 | 2,082,000 | 1,834,000 | 1,894,000 | -112,000 | -5.58% | 116,554 | 2,208억 |
| 2026-07-29 | 2,325,000 | 2,345,000 | 1,879,000 | 2,006,000 | -318,000 | -13.68% | 99,468 | 1,995억 |
| 2026-07-28 | 2,490,000 | 2,502,000 | 2,280,000 | 2,324,000 | -301,000 | -11.47% | 39,547 | 919억 |
| 2026-07-27 | 2,740,000 | 2,744,000 | 2,577,000 | 2,625,000 | -56,000 | -2.09% | 31,533 | 828억 |
| 2026-07-24 | 2,866,000 | 2,886,000 | 2,641,000 | 2,681,000 | -185,000 | -6.45% | 44,292 | 1,187억 |
| 2026-07-23 | 2,709,000 | 2,874,000 | 2,695,000 | 2,866,000 | 187,000 | +6.98% | 33,373 | 956억 |
| 2026-07-22 | 2,702,000 | 2,816,000 | 2,672,000 | 2,679,000 | 101,000 | +3.92% | 37,357 | 1,001억 |
| 2026-07-21 | 2,529,000 | 2,628,000 | 2,423,000 | 2,578,000 | 39,000 | +1.54% | 45,410 | 1,171억 |
| 2026-07-20 | 2,699,000 | 2,702,000 | 2,511,000 | 2,539,000 | -250,000 | -8.96% | 37,491 | 952억 |
| 2026-07-16 | 2,794,000 | 2,965,000 | 2,684,000 | 2,789,000 | -79,000 | -2.75% | 52,017 | 1,451억 |
| 2026-07-15 | 2,812,000 | 2,880,000 | 2,740,000 | 2,868,000 | 191,000 | +7.13% | 48,501 | 1,391억 |
| 2026-07-14 | 2,641,000 | 2,714,000 | 2,506,000 | 2,677,000 | 11,000 | +0.41% | 52,751 | 1,412억 |
| 2026-07-13 | 2,971,000 | 2,971,000 | 2,610,000 | 2,666,000 | -258,000 | -8.82% | 39,106 | 1,043억 |
| 2026-07-10 | 2,934,000 | 2,989,000 | 2,821,000 | 2,924,000 | 154,000 | +5.56% | 47,056 | 1,376억 |
| 2026-07-09 | 2,750,000 | 2,890,000 | 2,650,000 | 2,770,000 | 81,000 | +3.01% | 72,738 | 2,015억 |
| 2026-07-08 | 2,733,000 | 2,795,000 | 2,640,000 | 2,689,000 | -213,000 | -7.34% | 100,722 | 2,708억 |
| 2026-07-07 | 3,088,000 | 3,113,000 | 2,854,000 | 2,902,000 | -215,000 | -6.90% | 62,104 | 1,802억 |
| 2026-07-06 | 3,355,000 | 3,368,000 | 3,050,000 | 3,117,000 | -206,000 | -6.20% | 42,086 | 1,312억 |
| 2026-07-03 | 3,450,000 | 3,500,000 | 3,090,000 | 3,323,000 | -109,000 | -3.18% | 60,287 | 2,003억 |
| 2026-07-02 | 3,591,000 | 3,749,000 | 3,401,000 | 3,432,000 | -286,000 | -7.69% | 62,496 | 2,145억 |
| 2026-07-01 | 3,547,000 | 3,873,000 | 3,538,000 | 3,718,000 | 280,000 | +8.14% | 67,838 | 2,522억 |
| 2026-06-30 | 3,319,000 | 3,529,000 | 3,250,000 | 3,438,000 | 164,000 | +5.01% | 47,828 | 1,644억 |
| 2026-06-29 | 3,214,000 | 3,316,000 | 3,112,000 | 3,274,000 | 171,000 | +5.51% | 40,082 | 1,312억 |
| 2026-06-26 | 3,290,000 | 3,330,000 | 2,985,000 | 3,103,000 | -177,000 | -5.40% | 63,128 | 1,959억 |
| 2026-06-25 | 3,482,000 | 3,573,000 | 3,280,000 | 3,280,000 | -73,000 | -2.18% | 64,527 | 2,116억 |
| 2026-06-24 | 3,613,000 | 3,617,000 | 3,310,000 | 3,353,000 | -263,000 | -7.27% | 58,878 | 1,974억 |
| 2026-06-23 | 3,939,000 | 4,169,000 | 3,569,000 | 3,616,000 | -218,000 | -5.69% | 83,052 | 3,003억 |
| 2026-06-22 | 3,846,000 | 3,940,000 | 3,772,000 | 3,834,000 | -21,000 | -0.54% | 35,264 | 1,352억 |
| 2026-06-19 | 3,820,000 | 4,044,000 | 3,710,000 | 3,855,000 | 162,000 | +4.39% | 91,290 | 3,519억 |
| 2026-06-18 | 3,862,000 | 3,949,000 | 3,653,000 | 3,693,000 | -162,000 | -4.20% | 40,372 | 1,491억 |
| 2026-06-17 | 3,900,000 | 3,923,000 | 3,802,000 | 3,855,000 | -37,000 | -0.95% | 32,163 | 1,240억 |
| 2026-06-16 | 3,958,000 | 3,990,000 | 3,803,000 | 3,892,000 | 140,000 | +3.73% | 58,260 | 2,267억 |
| 2026-06-15 | 3,633,000 | 3,790,000 | 3,480,000 | 3,752,000 | 376,000 | +11.14% | 67,712 | 2,541억 |
| 2026-06-12 | 3,539,000 | 3,565,000 | 3,313,000 | 3,376,000 | 130,000 | +4.00% | 78,600 | 2,654억 |
| 2026-06-11 | 3,358,000 | 3,358,000 | 3,129,000 | 3,246,000 | -191,000 | -5.56% | 67,982 | 2,207억 |
| 2026-06-10 | 3,398,000 | 3,591,000 | 3,327,000 | 3,437,000 | -30,000 | -0.87% | 2 | 687만 |
| 2026-06-09 | 3,350,000 | 3,498,000 | 3,270,000 | 3,467,000 | 271,000 | +8.48% | 47,004 | 1,630억 |
| 2026-06-08 | 2,985,000 | 3,300,000 | 2,985,000 | 3,196,000 | -184,000 | -5.44% | 46,945 | 1,500억 |
| 2026-06-05 | 3,420,000 | 3,494,000 | 3,270,000 | 3,380,000 | -108,000 | -3.10% | 35,963 | 1,216억 |
| 2026-06-04 | 3,510,000 | 3,628,000 | 3,480,000 | 3,488,000 | -56,000 | -1.58% | 42,534 | 1,484억 |
| 2026-06-02 | 3,778,000 | 3,779,000 | 3,513,000 | 3,544,000 | -267,000 | -7.01% | 60,169 | 2,132억 |
| 2026-06-01 | 3,665,000 | 3,970,000 | 3,640,000 | 3,811,000 | 126,000 | +3.42% | 69,074 | 2,632억 |
| 2026-05-29 | 3,699,000 | 3,740,000 | 3,565,000 | 3,685,000 | 32,000 | +0.88% | 85,185 | 3,139억 |
| 2026-05-28 | 3,720,000 | 3,798,000 | 3,488,000 | 3,653,000 | -28,000 | -0.76% | 53,945 | 1,971억 |
| 2026-05-27 | 3,893,000 | 3,908,000 | 3,681,000 | 3,681,000 | -153,000 | -3.99% | 63,476 | 2,337억 |
| 2026-05-26 | 4,080,000 | 4,085,000 | 3,831,000 | 3,834,000 | -173,000 | -4.32% | 62,487 | 2,396억 |
| 2026-05-22 | 4,050,000 | 4,071,000 | 3,880,000 | 4,007,000 | 78,000 | +1.99% | 39,632 | 1,588억 |
| 2026-05-21 | 3,787,000 | 3,965,000 | 3,761,000 | 3,929,000 | 360,000 | +10.09% | 69,093 | 2,715억 |
| 2026-05-20 | 3,583,000 | 3,699,000 | 3,504,000 | 3,569,000 | -11,000 | -0.31% | 64,639 | 2,307억 |
| 2026-05-19 | 3,751,000 | 3,779,000 | 3,519,000 | 3,580,000 | -150,000 | -4.02% | 45,227 | 1,619억 |
| 2026-05-18 | 3,718,000 | 3,850,000 | 3,511,000 | 3,730,000 | -15,000 | -0.40% | 56,866 | 2,121억 |
| 2026-05-15 | 3,982,000 | 3,985,000 | 3,676,000 | 3,745,000 | -280,000 | -6.96% | 70,467 | 2,639억 |
| 2026-05-14 | 4,277,000 | 4,316,000 | 3,960,000 | 4,025,000 | -172,000 | -4.10% | 59,993 | 2,415억 |
| 2026-05-13 | 4,092,000 | 4,240,000 | 4,002,000 | 4,197,000 | 0 | 0.00% | 42,383 | 1,779억 |
| 2026-05-12 | 4,407,000 | 4,450,000 | 3,965,000 | 4,197,000 | -136,000 | -3.14% | 76,890 | 3,227억 |
| 2026-05-11 | 4,438,000 | 4,480,000 | 4,300,000 | 4,333,000 | -65,000 | -1.48% | 61,480 | 2,664억 |
| 2026-05-08 | 4,518,000 | 4,520,000 | 4,321,000 | 4,398,000 | -203,000 | -4.41% | 59,729 | 2,627억 |
| 2026-05-07 | 4,598,000 | 4,742,000 | 4,393,000 | 4,601,000 | 4,000 | +0.09% | 82,388 | 3,791억 |
| 2026-05-06 | 4,247,000 | 4,640,000 | 4,231,000 | 4,597,000 | 369,000 | +8.73% | 107,956 | 4,963억 |
| 2026-05-04 | 4,008,000 | 4,260,000 | 3,979,000 | 4,228,000 | 316,000 | +8.08% | 68,111 | 2,880억 |
| 2026-04-30 | 3,990,000 | 4,018,000 | 3,894,000 | 3,912,000 | -70,000 | -1.76% | 54,104 | 2,117억 |
| 2026-04-29 | 3,938,000 | 4,021,000 | 3,911,000 | 3,982,000 | 6,000 | +0.15% | 48,472 | 1,930억 |
| 2026-04-28 | 4,120,000 | 4,170,000 | 3,843,000 | 3,976,000 | 35,000 | +0.89% | 79,491 | 3,161억 |
| 2026-04-27 | 3,999,000 | 4,006,000 | 3,786,000 | 3,941,000 | 389,000 | +10.95% | 78,226 | 3,083억 |
| 2026-04-24 | 3,292,000 | 3,588,000 | 3,279,000 | 3,552,000 | 284,000 | +8.69% | 95,360 | 3,387억 |
| 2026-04-23 | 3,173,000 | 3,354,000 | 3,140,000 | 3,268,000 | 184,000 | +5.97% | 79,219 | 2,589억 |
| 2026-04-22 | 3,016,000 | 3,094,000 | 3,006,000 | 3,084,000 | 82,000 | +2.73% | 36,712 | 1,132억 |
| 2026-04-21 | 3,019,000 | 3,088,000 | 2,990,000 | 3,002,000 | -8,000 | -0.27% | 35,605 | 1,069억 |
| 2026-04-20 | 2,991,000 | 3,029,000 | 2,961,000 | 3,010,000 | 30,000 | +1.01% | 31,421 | 946억 |
| 2026-04-17 | 2,982,000 | 3,037,000 | 2,940,000 | 2,980,000 | -10,000 | -0.33% | 36,129 | 1,077억 |
| 2026-04-16 | 3,007,000 | 3,012,000 | 2,955,000 | 2,990,000 | 25,000 | +0.84% | 30,474 | 911억 |
| 2026-04-15 | 3,096,000 | 3,109,000 | 2,935,000 | 2,965,000 | -77,000 | -2.53% | 75,063 | 2,226억 |
| 2026-04-14 | 3,170,000 | 3,177,000 | 3,020,000 | 3,042,000 | -16,000 | -0.52% | 69,335 | 2,109억 |
| 2026-04-13 | 2,910,000 | 3,088,000 | 2,900,000 | 3,058,000 | 118,000 | +4.01% | 56,040 | 1,714억 |
| 2026-04-10 | 2,975,000 | 3,072,000 | 2,906,000 | 2,940,000 | 58,000 | +2.01% | 50,802 | 1,494억 |
| 2026-04-09 | 2,909,000 | 2,949,000 | 2,874,000 | 2,882,000 | -48,000 | -1.64% | 41,400 | 1,193억 |
| 2026-04-08 | 2,790,000 | 2,950,000 | 2,749,000 | 2,930,000 | 320,000 | +12.26% | 72,386 | 2,121억 |
| 2026-04-07 | 2,707,000 | 2,730,000 | 2,587,000 | 2,610,000 | -23,000 | -0.87% | 29,625 | 773억 |
| 2026-04-06 | 2,591,000 | 2,715,000 | 2,591,000 | 2,633,000 | 73,000 | +2.85% | 35,488 | 934억 |
| 2026-04-03 | 2,613,000 | 2,646,000 | 2,550,000 | 2,560,000 | 42,000 | +1.67% | 27,157 | 695억 |
| 2026-04-02 | 2,745,000 | 2,745,000 | 2,488,000 | 2,518,000 | -136,000 | -5.12% | 42,499 | 1,070억 |
| 2026-04-01 | 2,627,000 | 2,689,000 | 2,571,000 | 2,654,000 | 198,000 | +8.06% | 41,750 | 1,108억 |
| 2026-03-31 | 2,442,000 | 2,591,000 | 2,400,000 | 2,456,000 | -47,000 | -1.88% | 44,474 | 1,092억 |
| 2026-03-30 | 2,516,000 | 2,538,000 | 2,454,000 | 2,503,000 | -173,000 | -6.46% | 53,407 | 1,337억 |
| 2026-03-27 | 2,785,000 | 2,787,000 | 2,601,000 | 2,676,000 | — | — | 65,913 | 1,764억 |
