KOSDAQ · 045970
현재가(원)
3,445
원
▼
-210 (-5.75%)
2026.10.20 00:47 기준
-
시가 3,660고가 3,710
-
저가 3,430전일 종가 3,655
-
거래량 33,475주거래대금 1.2억원
-
시가총액 907억52주 최고/최저 4,750/2,560
일자별 시세
(단위: 원, 주)
| 날짜 | 종가 | 전일대비 | 시가 | 고가 | 거래량 |
|---|---|---|---|---|---|
| 26/10/20 | 3,545 | ▼-110 | 3,660 | 3,710 | 33,475 |
| 26/10/19 | 3,655 | ▼-35 | 3,650 | 3,725 | 45,874 |
| 26/10/16 | 3,690 | ▲245 | 3,500 | 3,705 | 57,663 |
| 26/10/15 | 3,445 | ▼-225 | 3,605 | 3,640 | 160,600 |
| 26/10/14 | 3,670 | ▲45 | 3,590 | 3,875 | 30,332 |
| 26/10/13 | 3,625 | ▼-75 | 3,650 | 3,685 | 80,461 |
| 26/10/12 | 3,700 | ▼-155 | 3,855 | 3,950 | 63,906 |
| 26/10/08 | 3,855 | ▲120 | 3,850 | 3,920 | 90,105 |
| 26/10/07 | 3,735 | ▼-95 | 3,895 | 3,895 | 57,643 |
| 26/10/06 | 3,830 | ▼-15 | 3,845 | 3,990 | 98,961 |
| 26/10/02 | 3,845 | ▲55 | 3,850 | 3,895 | 61,499 |
| 26/10/01 | 3,790 | ▲135 | 3,630 | 3,875 | 75,079 |
| 26/09/30 | 3,655 | ▲60 | 3,605 | 3,670 | 28,277 |
| 26/09/29 | 3,595 | ▲110 | 3,530 | 3,610 | 35,411 |
| 26/09/28 | 3,485 | ▼-15 | 3,510 | 3,600 | 39,872 |
| 26/09/23 | 3,500 | 0 | 3,510 | 3,545 | 59,322 |
| 26/09/22 | 3,500 | ▲35 | 3,525 | 3,750 | 79,317 |
| 26/09/21 | 3,465 | ▲5 | 3,470 | 3,550 | 23,505 |
| 26/09/18 | 3,460 | ▲30 | 3,500 | 3,620 | 99,146 |
| 26/09/17 | 3,430 | ▲135 | 3,325 | 3,520 | 109,578 |
| 26/09/16 | 3,295 | ▲25 | 3,430 | 3,430 | 35,205 |
| 26/09/15 | 3,270 | ▲15 | 3,295 | 3,400 | 30,367 |
| 26/09/14 | 3,255 | ▲50 | 3,105 | 3,405 | 81,253 |
| 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 |