KOSDAQ · 045970
현재가(원)
3,035
원
▲
410 (+15.62%)
2026.08.10 16:30 기준
-
시가 2,625고가 3,040
-
저가 2,625전일 종가 2,625
-
거래량 138,519주거래대금 4억원
-
시가총액 799억52주 최고/최저 3,410/1,840
일자별 시세
| 날짜 | 종가(원) | 전일대비 | 시가 | 고가 | 거래량 |
|---|---|---|---|---|---|
| 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 |
| 26/06/17 | 3,855 | ▼-80 | 3,940 | 3,995 | 77,283 |
| 26/06/16 | 3,935 | ▲5 | 3,960 | 4,030 | 61,400 |
| 26/06/15 | 3,930 | ▼-10 | 4,035 | 4,190 | 157,708 |
| 26/06/12 | 3,940 | ▲390 | 3,800 | 4,080 | 134,653 |
| 26/06/11 | 3,550 | ▲60 | 3,410 | 3,680 | 72,428 |
| 26/06/10 | 3,490 | ▼-145 | 3,695 | 3,700 | 78,566 |
| 26/06/09 | 3,635 | ▲340 | 3,385 | 3,700 | 100,763 |
| 26/06/08 | 3,295 | ▼-415 | 3,330 | 3,510 | 198,543 |
| 26/06/05 | 3,710 | ▼-275 | 3,935 | 3,935 | 128,843 |
| 26/06/04 | 3,985 | ▲55 | 3,930 | 4,205 | 88,911 |
| 26/06/02 | 3,930 | ▼-155 | 4,070 | 4,070 | 151,608 |
| 26/06/01 | 4,085 | ▼-215 | 4,300 | 4,415 | 258,305 |
| 26/05/29 | 4,300 | ▼-85 | 4,550 | 4,640 | 182,065 |
| 26/05/28 | 4,385 | ▼-365 | 4,745 | 4,745 | 282,543 |
| 26/05/27 | 4,750 | ▼-260 | 5,050 | 5,180 | 210,509 |
| 26/05/26 | 5,010 | ▲250 | 5,000 | 5,240 | 188,744 |
| 26/05/22 | 4,760 | ▲230 | 4,535 | 4,840 | 128,792 |
| 26/05/21 | 4,530 | ▲135 | 4,585 | 4,765 | 136,998 |
| 26/05/20 | 4,395 | ▼-150 | 4,545 | 4,635 | 99,516 |
| 26/05/19 | 4,545 | ▼-355 | 4,900 | 4,900 | 194,099 |
| 26/05/18 | 4,900 | ▼-130 | 4,975 | 4,975 | 182,670 |
| 26/05/15 | 5,030 | ▼-430 | 5,470 | 5,840 | 300,541 |
| 26/05/14 | 5,460 | ▲20 | 5,670 | 5,670 | 203,347 |
| 26/05/13 | 5,440 | ▲210 | 5,230 | 5,580 | 172,397 |