KOSDAQ · 045970
현재가(원)
3,265
원
▲
60 (+1.87%)
2026.09.14 20:54 기준
-
시가 3,105고가 3,405
-
저가 3,095전일 종가 3,205
-
거래량 81,253주거래대금 2.7억원
-
시가총액 859억52주 최고/최저 4,165/2,245
일자별 시세
(단위: 원, 주)
| 날짜 | 종가 | 전일대비 | 시가 | 고가 | 거래량 |
|---|---|---|---|---|---|
| 26/09/11 | 3,205 | ▲30 | 3,165 | 3,270 | 56,102 |
| 26/09/10 | 3,175 | ▲75 | 3,075 | 3,195 | 40,368 |
| 26/09/09 | 3,100 | ▼-15 | 3,100 | 3,210 | 66,564 |
| 26/09/08 | 3,115 | ▼-25 | 3,140 | 3,185 | 34,438 |
| 26/09/07 | 3,140 | ▲105 | 3,050 | 3,165 | 59,034 |
| 26/09/04 | 3,035 | ▼-125 | 3,160 | 3,160 | 68,230 |
| 26/09/03 | 3,160 | ▲20 | 3,140 | 3,200 | 42,765 |
| 26/09/02 | 3,140 | ▼-75 | 3,215 | 3,215 | 58,404 |
| 26/09/01 | 3,215 | ▼-70 | 3,385 | 3,385 | 63,306 |
| 26/08/31 | 3,285 | ▲150 | 3,135 | 3,340 | 104,074 |
| 26/08/28 | 3,135 | ▲55 | 3,080 | 3,190 | 59,355 |
| 26/08/27 | 3,080 | ▲20 | 3,105 | 3,175 | 44,185 |
| 26/08/26 | 3,060 | ▼-80 | 3,140 | 3,140 | 39,666 |
| 26/08/25 | 3,140 | ▲190 | 2,850 | 3,140 | 162,538 |
| 26/08/24 | 2,950 | ▲20 | 3,090 | 3,715 | 768,306 |
| 26/08/21 | 2,930 | ▼-90 | 3,015 | 3,015 | 40,604 |
| 26/08/20 | 3,020 | ▲100 | 2,940 | 3,045 | 43,846 |
| 26/08/19 | 2,920 | ▼-150 | 3,065 | 3,070 | 77,701 |
| 26/08/18 | 3,070 | ▼-330 | 3,375 | 3,395 | 129,809 |
| 26/08/14 | 3,400 | ▼-75 | 3,475 | 3,480 | 81,733 |
| 26/08/13 | 3,475 | ▲245 | 3,280 | 3,625 | 213,494 |
| 26/08/12 | 3,230 | ▲160 | 3,075 | 3,340 | 100,307 |
| 26/08/11 | 3,070 | ▲35 | 2,935 | 3,450 | 224,800 |
| 26/08/10 | 3,035 | ▲410 | 2,625 | 3,040 | 138,543 |
| 26/08/07 | 2,625 | ▲40 | 2,585 | 2,645 | 43,838 |
| 26/08/06 | 2,585 | ▼-130 | 2,710 | 2,795 | 33,328 |
| 26/08/05 | 2,715 | ▲90 | 2,660 | 2,765 | 70,097 |
| 26/08/04 | 2,625 | ▲40 | 2,565 | 2,680 | 68,814 |
| 26/08/03 | 2,585 | ▼-65 | 2,565 | 2,780 | 120,729 |
| 26/07/31 | 2,650 | ▲485 | 2,295 | 2,690 | 157,483 |
| 26/07/30 | 2,165 | 0 | 1,706 | 2,335 | 188,629 |
| 26/07/29 | 2,165 | ▼-285 | 2,435 | 2,520 | 191,906 |
| 26/07/28 | 2,450 | ▼-250 | 2,600 | 2,690 | 89,762 |
| 26/07/27 | 2,700 | ▲180 | 2,610 | 2,710 | 58,394 |
| 26/07/24 | 2,520 | ▼-140 | 2,640 | 2,650 | 92,069 |
| 26/07/23 | 2,660 | ▲85 | 2,560 | 2,675 | 76,096 |
| 26/07/22 | 2,575 | ▲15 | 2,585 | 2,705 | 59,425 |
| 26/07/21 | 2,560 | ▼-25 | 2,590 | 2,640 | 115,269 |
| 26/07/20 | 2,585 | ▼-330 | 2,915 | 2,915 | 116,359 |
| 26/07/16 | 2,915 | ▼-20 | 2,870 | 2,925 | 71,169 |
| 26/07/15 | 2,935 | ▲160 | 2,805 | 2,950 | 74,927 |
| 26/07/14 | 2,775 | ▲60 | 2,720 | 2,845 | 137,076 |
| 26/07/13 | 2,715 | ▼-410 | 3,100 | 3,175 | 129,117 |
| 26/07/10 | 3,125 | ▲235 | 3,015 | 3,240 | 145,487 |
| 26/07/09 | 2,890 | ▲90 | 3,000 | 3,055 | 173,877 |
| 26/07/08 | 2,800 | ▼-110 | 2,900 | 3,020 | 119,147 |
| 26/07/07 | 2,910 | ▲125 | 2,790 | 3,195 | 345,753 |
| 26/07/06 | 2,785 | ▲20 | 2,900 | 2,900 | 131,236 |
| 26/07/03 | 2,765 | ▲195 | 2,650 | 2,815 | 200,237 |
| 26/07/02 | 2,570 | ▼-260 | 2,775 | 2,865 | 198,284 |
| 26/07/01 | 2,830 | ▲160 | 2,790 | 3,050 | 266,286 |
| 26/06/30 | 2,670 | ▼-35 | 2,750 | 2,885 | 159,460 |
| 26/06/29 | 2,705 | ▼-75 | 2,780 | 2,870 | 257,306 |
| 26/06/26 | 2,780 | ▼-165 | 2,955 | 2,955 | 79,721 |
| 26/06/25 | 2,945 | ▼-55 | 3,170 | 3,180 | 95,470 |
| 26/06/24 | 3,000 | ▲35 | 2,970 | 3,055 | 135,652 |
| 26/06/23 | 2,965 | ▼-340 | 3,305 | 3,305 | 184,112 |
| 26/06/22 | 3,305 | ▼-120 | 3,425 | 3,500 | 135,861 |
| 26/06/19 | 3,425 | ▼-220 | 3,660 | 3,660 | 96,219 |
| 26/06/18 | 3,645 | ▼-210 | 3,855 | 3,855 | 81,170 |