다보링크
340360KOSDAQ988원+73 (+7.98%)전일 종가 2026-09-18
52주 위치
5252,38525%신고가 대비 -58.57%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.4% | -23.0% | -48.9% | -30.2% | -41.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 908 | 990 | 896 | 988 | 73 | +7.98% | 294,040 | 2.91억 |
| 2026-09-17 | 889 | 919 | 869 | 915 | 26 | +2.92% | 123,809 | 1.13억 |
| 2026-09-16 | 895 | 920 | 877 | 889 | -19 | -2.09% | 60,805 | 5,406만 |
| 2026-09-15 | 924 | 924 | 855 | 908 | 4 | +0.44% | 229,588 | 2.08억 |
| 2026-09-14 | 952 | 952 | 800 | 904 | 4 | +0.44% | 351,269 | 3.18억 |
| 2026-09-11 | 931 | 943 | 881 | 900 | -46 | -4.86% | 151,851 | 1.37억 |
| 2026-09-10 | 990 | 998 | 912 | 946 | -54 | -5.40% | 254,015 | 2.4억 |
| 2026-09-09 | 1,004 | 1,004 | 978 | 1,000 | -1 | -0.10% | 233,949 | 2.34억 |
| 2026-09-08 | 1,012 | 1,022 | 986 | 1,001 | -11 | -1.09% | 77,881 | 7,796만 |
| 2026-09-07 | 1,012 | 1,028 | 961 | 1,012 | -3 | -0.30% | 182,855 | 1.85억 |
| 2026-09-04 | 975 | 1,019 | 973 | 1,015 | 9 | +0.89% | 236,794 | 2.4억 |
| 2026-09-03 | 962 | 1,030 | 947 | 1,006 | 41 | +4.25% | 364,700 | 3.67억 |
| 2026-09-02 | 951 | 969 | 927 | 965 | 14 | +1.47% | 212,717 | 2.05억 |
| 2026-09-01 | 913 | 970 | 875 | 951 | 38 | +4.16% | 360,959 | 3.43억 |
| 2026-08-31 | 930 | 930 | 876 | 913 | 3 | +0.33% | 89,132 | 8,138만 |
| 2026-08-28 | 896 | 930 | 848 | 910 | 17 | +1.90% | 321,071 | 2.92억 |
| 2026-08-27 | 890 | 895 | 845 | 893 | 3 | +0.34% | 134,343 | 1.2억 |
| 2026-08-26 | 890 | 891 | 850 | 890 | 9 | +1.02% | 77,180 | 6,869만 |
| 2026-08-25 | 900 | 900 | 848 | 881 | -19 | -2.11% | 140,528 | 1.24억 |
| 2026-08-24 | 916 | 985 | 850 | 900 | -16 | -1.75% | 126,463 | 1.14억 |
| 2026-08-21 | 940 | 940 | 900 | 916 | -24 | -2.55% | 139,556 | 1.28억 |
| 2026-08-20 | 939 | 981 | 870 | 940 | 1 | +0.11% | 113,031 | 1.06억 |
| 2026-08-19 | 965 | 966 | 912 | 939 | -26 | -2.69% | 77,172 | 7,246만 |
| 2026-08-18 | 922 | 994 | 922 | 965 | 43 | +4.66% | 238,941 | 2.31억 |
| 2026-08-14 | 941 | 943 | 859 | 922 | 0 | 0.00% | 435,274 | 4.01억 |
| 2026-08-13 | 905 | 938 | 876 | 922 | 17 | +1.88% | 264,108 | 2.44억 |
| 2026-08-12 | 908 | 946 | 871 | 905 | -3 | -0.33% | 324,261 | 2.93억 |
| 2026-08-11 | 919 | 919 | 870 | 908 | -12 | -1.30% | 221,847 | 2.01억 |
| 2026-08-10 | 998 | 998 | 809 | 920 | -81 | -8.09% | 1,284,252 | 11.82억 |
| 2026-08-07 | 911 | 1,017 | 896 | 1,001 | 95 | +10.49% | 1,566,608 | 15.68억 |
| 2026-08-06 | 865 | 910 | 840 | 906 | 44 | +5.10% | 369,696 | 3.35억 |
| 2026-08-05 | 821 | 887 | 798 | 862 | 56 | +6.95% | 287,017 | 2.47억 |
| 2026-08-04 | 838 | 857 | 770 | 806 | -34 | -4.05% | 199,109 | 1.6억 |
| 2026-08-03 | 772 | 856 | 770 | 840 | 70 | +9.09% | 435,158 | 3.66억 |
| 2026-07-31 | 787 | 787 | 525 | 770 | 20 | +2.67% | 2,098,253 | 16.16억 |
| 2026-07-30 | 681 | 785 | 681 | 750 | 11 | +1.49% | 85,068 | 6,380만 |
| 2026-07-29 | 794 | 806 | 664 | 739 | -28 | -3.65% | 150,654 | 1.11억 |
| 2026-07-28 | 826 | 828 | 652 | 767 | -59 | -7.14% | 651,620 | 5억 |
| 2026-07-27 | 824 | 832 | 767 | 826 | 1 | +0.12% | 136,124 | 1.12억 |
| 2026-07-24 | 870 | 898 | 786 | 825 | -47 | -5.39% | 418,496 | 3.45억 |
| 2026-07-23 | 811 | 884 | 762 | 872 | 61 | +7.52% | 303,314 | 2.64억 |
| 2026-07-22 | 850 | 850 | 788 | 811 | -39 | -4.59% | 132,529 | 1.07억 |
| 2026-07-21 | 842 | 890 | 812 | 850 | 11 | +1.31% | 241,899 | 2.06억 |
| 2026-07-20 | 873 | 900 | 721 | 839 | -34 | -3.89% | 533,706 | 4.48억 |
| 2026-07-16 | 838 | 890 | 801 | 873 | 35 | +4.18% | 408,068 | 3.56억 |
| 2026-07-15 | 705 | 880 | 702 | 838 | 139 | +19.89% | 839,676 | 7.04억 |
| 2026-07-14 | 670 | 727 | 623 | 699 | 46 | +7.04% | 635,902 | 4.44억 |
| 2026-07-13 | 626 | 800 | 612 | 653 | 22 | +3.49% | 869,547 | 5.68억 |
| 2026-07-10 | 594 | 670 | 586 | 631 | 0 | 0.00% | 423,759 | 2.67억 |
| 2026-07-09 | 543 | 689 | 543 | 631 | 30 | +4.99% | 738,449 | 4.66억 |
| 2026-07-08 | 713 | 730 | 601 | 601 | -163 | -21.34% | 626,468 | 3.77억 |
| 2026-07-07 | 786 | 800 | 685 | 764 | -22 | -2.80% | 672,826 | 5.14억 |
| 2026-07-06 | 755 | 840 | 728 | 786 | 32 | +4.24% | 1,147,998 | 9.02억 |
| 2026-07-03 | 825 | 830 | 586 | 754 | -83 | -9.92% | 4,210,640 | 31.75억 |
| 2026-07-02 | 1,195 | 1,210 | 837 | 837 | -358 | -29.96% | 5,998,194 | 50.2억 |
| 2026-07-01 | 1,208 | 1,227 | 1,140 | 1,195 | -12 | -0.99% | 32,568 | 3,892만 |
| 2026-06-30 | 1,180 | 1,218 | 1,159 | 1,207 | 13 | +1.09% | 216,454 | 2.61억 |
| 2026-06-29 | 1,193 | 1,218 | 1,157 | 1,194 | 1 | +0.08% | 199,402 | 2.38억 |
| 2026-06-26 | 1,239 | 1,239 | 1,133 | 1,193 | 0 | 0.00% | 159,116 | 1.9억 |
| 2026-06-25 | 1,186 | 1,227 | 1,122 | 1,193 | 1 | +0.08% | 102,680 | 1.22억 |
| 2026-06-24 | 1,182 | 1,246 | 1,171 | 1,192 | 11 | +0.93% | 158,074 | 1.88억 |
| 2026-06-23 | 1,300 | 1,300 | 1,181 | 1,181 | -102 | -7.95% | 200,091 | 2.36억 |
| 2026-06-22 | 1,330 | 1,330 | 1,121 | 1,283 | -47 | -3.53% | 677,072 | 8.69억 |
| 2026-06-19 | 1,283 | 1,343 | 1,220 | 1,330 | 47 | +3.66% | 178,604 | 2.38억 |
| 2026-06-18 | 1,320 | 1,338 | 1,252 | 1,283 | -45 | -3.39% | 176,999 | 2.27억 |
| 2026-06-17 | 1,310 | 1,357 | 1,283 | 1,328 | 28 | +2.15% | 244,944 | 3.25억 |
| 2026-06-16 | 1,317 | 1,338 | 1,269 | 1,300 | 1 | +0.08% | 231,949 | 3.02억 |
| 2026-06-15 | 1,485 | 1,499 | 1,230 | 1,299 | -146 | -10.10% | 741,857 | 9.64억 |
| 2026-06-12 | 1,418 | 1,503 | 1,370 | 1,445 | 83 | +6.09% | 370,956 | 5.36억 |
| 2026-06-11 | 1,305 | 1,379 | 1,288 | 1,362 | -11 | -0.80% | 343,968 | 4.68억 |
| 2026-06-10 | 1,294 | 1,399 | 1,294 | 1,373 | 29 | +2.16% | 183,573 | 2.52억 |
| 2026-06-09 | 1,375 | 1,375 | 1,277 | 1,344 | -35 | -2.54% | 167,916 | 2.26억 |
| 2026-06-08 | 1,330 | 1,380 | 1,285 | 1,379 | -9 | -0.65% | 175,263 | 2.42억 |
| 2026-06-05 | 1,369 | 1,390 | 1,287 | 1,388 | 3 | +0.22% | 310,968 | 4.32억 |
| 2026-06-04 | 1,400 | 1,428 | 1,337 | 1,385 | -20 | -1.42% | 213,582 | 2.96억 |
| 2026-06-02 | 1,499 | 1,499 | 1,357 | 1,405 | -48 | -3.30% | 284,827 | 4억 |
| 2026-06-01 | 1,585 | 1,585 | 1,421 | 1,453 | -131 | -8.27% | 580,953 | 8.44억 |
| 2026-05-29 | 1,454 | 1,599 | 1,450 | 1,584 | 173 | +12.26% | 1,277,963 | 20.24억 |
| 2026-05-28 | 1,448 | 1,477 | 1,396 | 1,411 | -3 | -0.21% | 310,082 | 4.38억 |
| 2026-05-27 | 1,470 | 1,470 | 1,390 | 1,414 | -60 | -4.07% | 323,279 | 4.57억 |
| 2026-05-26 | 1,510 | 1,533 | 1,474 | 1,474 | -34 | -2.25% | 286,225 | 4.22억 |
| 2026-05-22 | 1,516 | 1,585 | 1,495 | 1,508 | -7 | -0.46% | 324,694 | 4.9억 |
| 2026-05-21 | 1,494 | 1,536 | 1,481 | 1,515 | 20 | +1.34% | 306,462 | 4.64억 |
| 2026-05-20 | 1,522 | 1,546 | 1,401 | 1,495 | -26 | -1.71% | 288,972 | 4.32억 |
| 2026-05-19 | 1,629 | 1,679 | 1,502 | 1,521 | -88 | -5.47% | 507,903 | 7.73억 |
| 2026-05-18 | 1,396 | 1,628 | 1,350 | 1,609 | 213 | +15.26% | 1,591,641 | 25.61억 |
| 2026-05-15 | 1,422 | 1,436 | 1,339 | 1,396 | -26 | -1.83% | 321,617 | 4.49억 |
| 2026-05-14 | 1,514 | 1,514 | 1,420 | 1,422 | -33 | -2.27% | 261,259 | 3.72억 |
| 2026-05-13 | 1,381 | 1,550 | 1,310 | 1,455 | 53 | +3.78% | 614,461 | 8.94억 |
| 2026-05-12 | 1,440 | 1,443 | 1,292 | 1,402 | -56 | -3.84% | 941,523 | 13.2억 |
| 2026-05-11 | 1,539 | 1,539 | 1,410 | 1,458 | -82 | -5.32% | 426,185 | 6.21억 |
| 2026-05-08 | 1,575 | 1,575 | 1,525 | 1,540 | -42 | -2.65% | 168,865 | 2.6억 |
| 2026-05-07 | 1,571 | 1,605 | 1,516 | 1,582 | 11 | +0.70% | 477,910 | 7.56억 |
| 2026-05-06 | 1,543 | 1,575 | 1,455 | 1,571 | 28 | +1.81% | 749,306 | 11.77억 |
| 2026-05-04 | 1,587 | 1,600 | 1,512 | 1,543 | -11 | -0.71% | 372,304 | 5.74억 |
| 2026-04-30 | 1,591 | 1,600 | 1,554 | 1,554 | -36 | -2.26% | 201,733 | 3.13억 |
| 2026-04-29 | 1,615 | 1,615 | 1,586 | 1,590 | -25 | -1.55% | 288,720 | 4.59억 |
| 2026-04-28 | 1,619 | 1,645 | 1,600 | 1,615 | -7 | -0.43% | 306,927 | 4.96억 |
| 2026-04-27 | 1,618 | 1,658 | 1,592 | 1,622 | 0 | 0.00% | 483,270 | 7.84억 |
| 2026-04-24 | 1,614 | 1,641 | 1,600 | 1,622 | 19 | +1.19% | 349,394 | 5.67억 |
| 2026-04-23 | 1,593 | 1,637 | 1,585 | 1,603 | -6 | -0.37% | 420,540 | 6.74억 |
| 2026-04-22 | 1,613 | 1,619 | 1,560 | 1,609 | 9 | +0.56% | 397,635 | 6.4억 |
| 2026-04-21 | 1,648 | 1,660 | 1,577 | 1,600 | -45 | -2.74% | 793,262 | 12.69억 |
| 2026-04-20 | 1,615 | 1,659 | 1,587 | 1,645 | 30 | +1.86% | 694,505 | 11.42억 |
| 2026-04-17 | 1,666 | 1,686 | 1,608 | 1,615 | -51 | -3.06% | 777,168 | 12.55억 |
| 2026-04-16 | 1,681 | 1,770 | 1,654 | 1,666 | -28 | -1.65% | 1,506,321 | 25.1억 |
| 2026-04-15 | 1,670 | 2,145 | 1,606 | 1,694 | 41 | +2.48% | 6,994,331 | 118억 |
| 2026-04-14 | 1,772 | 1,798 | 1,628 | 1,653 | -106 | -6.03% | 1,321,174 | 21.84억 |
| 2026-04-13 | 1,642 | 1,920 | 1,596 | 1,759 | 116 | +7.06% | 2,459,745 | 43.27억 |
| 2026-04-10 | 1,863 | 1,863 | 1,593 | 1,643 | 83 | +5.32% | 1,878,165 | 30.86억 |
| 2026-04-09 | 1,588 | 1,617 | 1,556 | 1,560 | -28 | -1.76% | 512,900 | 8억 |
| 2026-04-08 | 1,640 | 1,659 | 1,585 | 1,588 | -31 | -1.91% | 404,567 | 6.42억 |
| 2026-04-07 | 1,601 | 1,635 | 1,558 | 1,619 | 19 | +1.19% | 244,483 | 3.96억 |
| 2026-04-06 | 1,640 | 1,680 | 1,599 | 1,600 | -40 | -2.44% | 221,255 | 3.54억 |
| 2026-04-03 | 1,605 | 1,659 | 1,581 | 1,640 | 59 | +3.73% | 352,374 | 5.78억 |
| 2026-04-02 | 1,719 | 1,725 | 1,578 | 1,581 | -138 | -8.03% | 678,044 | 10.72억 |
| 2026-04-01 | 1,678 | 1,720 | 1,625 | 1,719 | 86 | +5.27% | 587,211 | 10.09억 |
| 2026-03-31 | 1,723 | 1,723 | 1,631 | 1,633 | -82 | -4.78% | 508,212 | 8.3억 |
| 2026-03-30 | 1,700 | 1,762 | 1,670 | 1,715 | 15 | +0.88% | 577,261 | 9.9억 |
| 2026-03-27 | 1,600 | 1,715 | 1,539 | 1,700 | — | — | 825,353 | 14.03억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)