꿈비

407400KOSDAQ

1,991원-9 (-0.45%)전일 종가 2026-09-18

52주 위치

1,6336,1108%신고가 대비 -67.41%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,991원

시가총액—

52주 최고6,110원

52주 최저1,633원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.2%	-16.0%	-52.7%	-60.9%	-66.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,055	2,070	1,975	1,991	-9	-0.45%	28,302	5,635만
2026-09-17	1,990	2,080	1,970	2,000	7	+0.35%	10,007	2,001만
2026-09-16	1,987	2,020	1,970	1,993	-12	-0.60%	17,311	3,450만
2026-09-15	1,985	2,160	1,985	2,005	-55	-2.67%	16,708	3,350만
2026-09-14	2,075	2,075	2,010	2,060	-15	-0.72%	11,003	2,267만
2026-09-11	2,090	2,135	2,030	2,075	-40	-1.89%	9,301	1,930만
2026-09-10	2,195	2,200	2,005	2,115	20	+0.95%	13,567	2,869만
2026-09-09	2,095	2,125	2,080	2,095	0	0.00%	7,598	1,592만
2026-09-08	2,095	2,155	2,075	2,095	-30	-1.41%	16,538	3,465만
2026-09-07	2,105	2,145	1,970	2,125	25	+1.19%	11,270	2,395만
2026-09-04	2,085	2,165	2,085	2,100	5	+0.24%	9,865	2,072만
2026-09-03	2,150	2,160	2,070	2,095	-65	-3.01%	23,337	4,889만
2026-09-02	2,075	2,175	2,075	2,160	15	+0.70%	14,644	3,163만
2026-09-01	2,065	2,210	2,065	2,145	30	+1.42%	28,841	6,186만
2026-08-31	2,055	2,135	2,045	2,115	10	+0.48%	10,809	2,286만
2026-08-28	2,065	2,140	2,030	2,105	20	+0.96%	26,589	5,597만
2026-08-27	2,035	2,090	2,020	2,085	30	+1.46%	31,624	6,594만
2026-08-26	2,005	2,100	1,990	2,055	35	+1.73%	34,505	7,091만
2026-08-25	1,890	2,040	1,850	2,020	111	+5.81%	29,240	5,906만
2026-08-24	1,865	1,928	1,861	1,909	3	+0.16%	11,644	2,223만
2026-08-21	1,941	1,941	1,880	1,906	-54	-2.76%	36,049	6,871만
2026-08-20	1,907	1,994	1,907	1,960	53	+2.78%	30,986	6,073만
2026-08-19	1,918	2,010	1,880	1,907	-61	-3.10%	42,605	8,125만
2026-08-18	2,050	2,135	1,963	1,968	-82	-4.00%	47,458	9,340만
2026-08-14	2,120	2,120	1,999	2,050	-5	-0.24%	43,765	8,972만
2026-08-13	2,110	2,135	2,015	2,055	5	+0.24%	24,544	5,044만
2026-08-12	2,080	2,145	2,025	2,050	-30	-1.44%	39,287	8,054만
2026-08-11	2,060	2,090	2,015	2,080	20	+0.97%	20,343	4,231만
2026-08-10	1,984	2,070	1,977	2,060	76	+3.83%	35,125	7,236만
2026-08-07	1,985	2,015	1,930	1,984	0	0.00%	23,501	4,663만
2026-08-06	1,942	1,998	1,900	1,984	35	+1.80%	28,132	5,581만
2026-08-05	1,857	1,965	1,857	1,949	77	+4.11%	34,534	6,731만
2026-08-04	1,720	1,876	1,720	1,872	97	+5.46%	122,217	2.29억
2026-08-03	1,755	1,809	1,695	1,775	20	+1.14%	34,390	6,104만
2026-07-31	1,686	1,813	1,655	1,755	69	+4.09%	113,080	1.98억
2026-07-30	1,633	1,907	1,633	1,686	-116	-6.44%	79,934	1.35억
2026-07-29	2,075	2,075	1,780	1,802	-223	-11.01%	130,333	2.35억
2026-07-28	1,986	2,080	1,986	2,025	-40	-1.94%	108,737	2.2억
2026-07-27	2,055	2,165	2,050	2,065	20	+0.98%	84,261	1.74억
2026-07-24	2,085	2,195	2,040	2,045	-10	-0.49%	104,962	2.15억
2026-07-23	1,995	2,165	1,995	2,055	25	+1.23%	184,056	3.78억
2026-07-22	2,080	2,200	2,030	2,030	-15	-0.73%	362,908	7.37억
2026-07-21	1,920	2,540	1,920	2,045	89	+4.55%	3,434,275	70.23억
2026-07-20	2,130	2,145	1,950	1,956	-114	-5.51%	32,172	6,293만
2026-07-16	2,110	2,135	2,070	2,070	-40	-1.90%	15,168	3,140만
2026-07-15	1,982	2,115	1,982	2,110	90	+4.46%	17,309	3,652만
2026-07-14	2,015	2,055	1,931	2,020	-10	-0.49%	66,536	1.34억
2026-07-13	2,065	2,320	2,000	2,030	-45	-2.17%	97,183	1.97억
2026-07-10	1,995	2,090	1,995	2,075	80	+4.01%	28,705	5,956만
2026-07-09	1,978	2,040	1,916	1,995	1	+0.05%	27,240	5,434만
2026-07-08	2,030	2,065	1,944	1,994	-51	-2.49%	46,766	9,325만
2026-07-07	2,000	2,100	2,000	2,045	-30	-1.45%	46,363	9,481만
2026-07-06	2,070	2,115	2,025	2,075	-25	-1.19%	18,119	3,760만
2026-07-03	2,050	2,110	2,005	2,100	25	+1.20%	39,111	8,213만
2026-07-02	2,135	2,200	2,055	2,075	-75	-3.49%	41,933	8,701만
2026-07-01	2,090	2,280	2,045	2,150	60	+2.87%	79,146	1.7억
2026-06-30	2,030	2,230	2,030	2,090	-30	-1.42%	75,582	1.58억
2026-06-29	1,943	2,130	1,902	2,120	176	+9.05%	95,335	2.02억
2026-06-26	1,981	2,085	1,825	1,944	-53	-2.65%	96,121	1.87억
2026-06-25	2,080	2,140	1,981	1,997	-83	-3.99%	42,222	8,432만
2026-06-24	1,933	2,080	1,933	2,080	92	+4.63%	58,353	1.21억
2026-06-23	2,380	2,380	1,988	1,988	-257	-11.45%	95,253	1.89억
2026-06-22	2,230	2,255	2,135	2,245	15	+0.67%	37,390	8,394만
2026-06-19	2,380	2,380	2,180	2,230	-140	-5.91%	115,643	2.58억
2026-06-18	2,505	2,510	2,355	2,370	-115	-4.63%	40,038	9,489만
2026-06-17	2,435	2,535	2,365	2,485	50	+2.05%	39,539	9,825만
2026-06-16	2,420	2,535	2,420	2,435	0	0.00%	31,720	7,724만
2026-06-15	2,475	2,600	2,375	2,435	-15	-0.61%	80,822	1.97억
2026-06-12	2,370	2,525	2,370	2,450	85	+3.59%	78,796	1.93억
2026-06-11	2,350	2,415	2,305	2,365	0	0.00%	44,500	1.05억
2026-06-10	2,400	2,460	2,300	2,365	-75	-3.07%	53,578	1.27억
2026-06-09	2,220	2,450	2,215	2,440	105	+4.50%	78,527	1.92억
2026-06-08	2,380	2,505	2,250	2,335	-175	-6.97%	105,007	2.45억
2026-06-05	2,515	2,660	2,420	2,510	-35	-1.38%	107,849	2.71억
2026-06-04	2,710	2,735	2,530	2,545	-185	-6.78%	93,424	2.38억
2026-06-02	2,470	2,730	2,440	2,730	110	+4.20%	194,714	5.32억
2026-06-01	2,800	2,825	2,580	2,620	-210	-7.42%	180,971	4.74억
2026-05-29	3,135	3,150	2,830	2,830	-290	-9.29%	103,993	2.94억
2026-05-28	2,900	3,120	2,815	3,120	220	+7.59%	114,073	3.56억
2026-05-27	3,000	3,045	2,820	2,900	-145	-4.76%	184,687	5.36억
2026-05-26	3,325	3,375	3,030	3,045	-195	-6.02%	144,175	4.39억
2026-05-22	3,080	3,270	3,080	3,240	160	+5.19%	115,830	3.75억
2026-05-21	3,260	3,330	3,040	3,080	-180	-5.52%	247,533	7.62억
2026-05-20	3,455	3,485	3,230	3,260	-195	-5.64%	219,531	7.16억
2026-05-19	3,440	4,370	3,395	3,455	20	+0.58%	2,850,964	98.5억
2026-05-18	3,520	3,530	3,395	3,435	-195	-5.37%	86,715	2.98억
2026-05-15	3,790	3,800	3,500	3,630	-190	-4.97%	171,005	6.21억
2026-05-14	3,850	3,880	3,770	3,820	-30	-0.78%	63,031	2.41억
2026-05-13	3,850	3,935	3,765	3,850	0	0.00%	85,828	3.3억
2026-05-12	4,010	4,010	3,790	3,850	-160	-3.99%	156,667	6.03억
2026-05-11	4,100	4,200	3,995	4,010	-85	-2.08%	128,494	5.15억
2026-05-08	4,225	4,225	4,030	4,095	-10	-0.24%	72,678	2.98억
2026-05-07	4,390	4,390	4,090	4,105	-145	-3.41%	108,517	4.45억
2026-05-06	4,470	4,485	4,240	4,250	-250	-5.56%	160,065	6.8억
2026-05-04	4,600	4,640	4,500	4,500	-60	-1.32%	148,263	6.67억
2026-04-30	4,700	4,770	4,550	4,560	-190	-4.00%	162,389	7.4억
2026-04-29	4,460	4,970	4,435	4,750	290	+6.50%	1,256,506	59.68억
2026-04-28	4,560	4,560	4,440	4,460	-60	-1.33%	50,304	2.24억
2026-04-27	4,545	4,565	4,465	4,520	-25	-0.55%	118,807	5.37억
2026-04-24	4,330	4,570	4,330	4,545	215	+4.97%	194,276	8.83억
2026-04-23	4,390	4,395	4,280	4,330	-60	-1.37%	61,473	2.66억
2026-04-22	4,415	4,445	4,305	4,390	-55	-1.24%	95,374	4.19억
2026-04-21	4,420	4,485	4,415	4,445	-10	-0.22%	56,101	2.49억
2026-04-20	4,445	4,515	4,395	4,455	5	+0.11%	54,010	2.41억
2026-04-17	4,480	4,480	4,390	4,450	-30	-0.67%	61,484	2.74억
2026-04-16	4,370	4,490	4,370	4,480	130	+2.99%	123,154	5.52억
2026-04-15	4,350	4,430	4,315	4,350	20	+0.46%	81,155	3.53억
2026-04-14	4,145	4,365	4,145	4,330	195	+4.72%	136,985	5.93억
2026-04-13	4,160	4,170	4,075	4,135	0	0.00%	44,130	1.82억
2026-04-10	4,005	4,140	3,960	4,135	130	+3.25%	65,092	2.69억
2026-04-09	4,030	4,050	3,960	4,005	-30	-0.74%	23,705	9,494만
2026-04-08	3,990	4,040	3,950	4,035	135	+3.46%	54,062	2.18억
2026-04-07	3,965	4,000	3,830	3,900	-60	-1.52%	58,898	2.3억
2026-04-06	3,995	4,035	3,930	3,960	-75	-1.86%	36,580	1.45억
2026-04-03	3,955	4,035	3,900	4,035	90	+2.28%	33,408	1.35억
2026-04-02	4,095	4,195	3,895	3,945	-190	-4.59%	56,254	2.22억
2026-04-01	4,000	4,140	4,000	4,135	175	+4.42%	57,878	2.39억
2026-03-31	4,010	4,080	3,930	3,960	-80	-1.98%	47,033	1.86억
2026-03-30	4,080	4,080	3,980	4,040	-90	-2.18%	39,340	1.59억
2026-03-27	4,025	4,175	3,955	4,130	—	—	37,449	1.55억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)