? 이용가이드

AllDay 주식 수익률 분석 리포트

조회 기준일자: 기준일자: 2026-09-11 calendar_month

NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 8.80 74.17 88.60 59.82 57.73 30.05
3 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 24.68 69.21 25.36 185.65 318.26 325.39
4 317400 자이에스앤디 코스피 2026-09-11
(13.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,330 (13.30% / 185.3만주)
10,000 (-0.10% / 116.5만주)
10,010 (-7.31% / 237.5만주)
10,800 (1.69% / 111.2만주)
10,620 (-5.43% / 89.3만주)
11,230 (-0.09% / 79.9만주)
11,240 (10.74% / 152.7만주)
10,150 (-6.28% / 203.3만주)
10,830 (-6.40% / 114.2만주)
11,570 (2.84% / 94.4만주)
2026-09-1111,330 (13.30% / 185.3만주)
2026-09-1010,000 (-0.10% / 116.5만주)
2026-09-0910,010 (-7.31% / 237.5만주)
2026-09-0810,800 (1.69% / 111.2만주)
2026-09-0710,620 (-5.43% / 89.3만주)
2026-09-0411,230 (-0.09% / 79.9만주)
2026-09-0311,240 (10.74% / 152.7만주)
2026-09-0210,150 (-6.28% / 203.3만주)
2026-09-0110,830 (-6.40% / 114.2만주)
2026-08-3111,570 (2.84% / 94.4만주)
 -1.1_0.8_R14.6_1.9
-0.1_7.0_D0.0_2.6
-0.9_2.8_B6.4_2.2
0.2_1.2_R1.5_6.3
0.0_1.0_B5.4_0.4
0.5_2.0_B0.6_5.0
-1.2_0.0_R12.1_2.0
-0.9_4.8_B5.4_0.9
0.0_1.6_B6.4_3.0
0.0_3.2_R2.8_1.2		 0.71 29.49 231.29 168.80 168.80 220.06
5 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 8.41 9.95 -20.69 3.65 5.06 9.24
6 002787 진흥기업2우B 코스피 2026-09-11
(11.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,800 (11.96% / 0.6만주)
22,150 (-23.62% / 0.1만주)
29,000 (7.41% / 0.1만주)
27,000 (-3.57% / 0.0만주)
28,000 (-3.28% / 0.1만주)
2,895 (0.00% / 0.0만주)
2,895 (0.00% / 0.0만주)
2,895 (0.00% / 0.0만주)
2,895 (0.00% / 0.0만주)
2,895 (0.00% / 0.0만주)
2026-09-1124,800 (11.96% / 0.6만주)
2026-09-1022,150 (-23.62% / 0.1만주)
2026-09-0929,000 (7.41% / 0.1만주)
2026-09-0827,000 (-3.57% / 0.0만주)
2026-09-0728,000 (-3.28% / 0.1만주)
2026-09-042,895 (0.00% / 0.0만주)
2026-09-032,895 (0.00% / 0.0만주)
2026-09-022,895 (0.00% / 0.0만주)
2026-09-012,895 (0.00% / 0.0만주)
2026-08-312,895 (0.00% / 0.0만주)
 13.1_3.2_B1.0_14.8
0.0_0.0_B23.6_1.9
9.6_4.8_B2.0_1.4
-2.9_7.0_B0.7_9.6
16.9_1.1_B17.3_0.0
*
*
*
*
*		 -14.34 -15.50 -69.12 -70.12 -69.00 -67.96 N/A
7 011090 에넥스 코스피 2026-09-11
(10.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,461 (10.85% / 93.2만주)
1,318 (1.46% / 10.1만주)
1,299 (-1.89% / 8.4만주)
1,324 (1.46% / 12.9만주)
1,305 (2.11% / 25.7만주)
1,278 (3.06% / 149.6만주)
1,240 (4.20% / 115.1만주)
1,190 (-20.67% / 105.0만주)
1,500 (0.00% / 0.0만주)
1,500 (-29.91% / 167.8만주)
2026-09-111,461 (10.85% / 93.2만주)
2026-09-101,318 (1.46% / 10.1만주)
2026-09-091,299 (-1.89% / 8.4만주)
2026-09-081,324 (1.46% / 12.9만주)
2026-09-071,305 (2.11% / 25.7만주)
2026-09-041,278 (3.06% / 149.6만주)
2026-09-031,240 (4.20% / 115.1만주)
2026-09-021,190 (-20.67% / 105.0만주)
2026-09-011,500 (0.00% / 0.0만주)
2026-08-311,500 (-29.91% / 167.8만주)
 -0.8_3.3_R11.8_4.7
-1.0_2.8_R2.5_0.8
0.1_1.5_B2.0_2.6
0.0_2.8_R1.5_1.7
0.9_0.4_R1.2_5.4
0.0_0.0_R3.1_16.9
-0.3_5.0_R4.6_18.3
-13.1_6.1_B8.7_0.9
*
-4.9_0.0_B26.3_0.0		 -31.73 -8.97 10.26 -34.34 -46.97 -54.34 N/A
8 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 23.92 25.32 6.26 -33.63 -40.93 -48.38 N/A
9 036420 콘텐트리중앙 코스피 2026-09-11
(7.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,669 (7.82% / 22.5만주)
1,548 (-0.06% / 1.9만주)
1,549 (0.00% / 1.1만주)
1,549 (-0.71% / 2.8만주)
1,560 (0.19% / 1.3만주)
1,557 (0.91% / 1.7만주)
1,543 (-2.22% / 4.0만주)
1,578 (-1.19% / 2.6만주)
1,597 (-0.68% / 2.5만주)
1,608 (-0.37% / 3.0만주)
2026-09-111,669 (7.82% / 22.5만주)
2026-09-101,548 (-0.06% / 1.9만주)
2026-09-091,549 (0.00% / 1.1만주)
2026-09-081,549 (-0.71% / 2.8만주)
2026-09-071,560 (0.19% / 1.3만주)
2026-09-041,557 (0.91% / 1.7만주)
2026-09-031,543 (-2.22% / 4.0만주)
2026-09-021,578 (-1.19% / 2.6만주)
2026-09-011,597 (-0.68% / 2.5만주)
2026-08-311,608 (-0.37% / 3.0만주)
 1.5_0.7_R6.2_3.7
0.0_1.5_B0.1_0.0
0.1_0.9_B0.1_0.6
0.1_1.0_B0.8_0.2
0.0_1.5_R0.2_0.0
0.0_1.2_R0.9_0.3
-0.8_2.0_B1.4_0.4
-0.9_2.0_B0.3_0.3
-0.1_2.4_B0.6_0.0
0.1_3.2_B0.5_0.0		 3.41 0.48 -62.15 -74.00 -82.43 -84.59 N/A
10 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 11.76 20.78 7.86 48.44 24.87 13.56
11 000810 삼성화재 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 686,000 (6.03% / 16.1만주)
647,000 (0.94% / 19.2만주)
641,000 (-0.93% / 6.8만주)
647,000 (-1.37% / 9.8만주)
656,000 (-1.06% / 9.9만주)
663,000 (-5.56% / 14.0만주)
702,000 (6.85% / 23.9만주)
657,000 (-2.95% / 7.0만주)
677,000 (1.80% / 6.8만주)
665,000 (-3.20% / 11.3만주)
2026-09-11686,000 (6.03% / 16.1만주)
2026-09-10647,000 (0.94% / 19.2만주)
2026-09-09641,000 (-0.93% / 6.8만주)
2026-09-08647,000 (-1.37% / 9.8만주)
2026-09-07656,000 (-1.06% / 9.9만주)
2026-09-04663,000 (-5.56% / 14.0만주)
2026-09-03702,000 (6.85% / 23.9만주)
2026-09-02657,000 (-2.95% / 7.0만주)
2026-09-01677,000 (1.80% / 6.8만주)
2026-08-31665,000 (-3.20% / 11.3만주)
 -1.1_0.8_R7.2_1.2
-0.2_0.6_R1.1_0.8
0.5_0.5_B1.4_0.8
1.2_1.2_B2.6_0.8
-0.2_0.5_B0.9_1.5
-2.3_5.0_B3.4_0.9
0.5_0.5_R6.4_0.4
-2.5_0.9_B0.5_1.1
-1.1_0.2_R2.9_0.7
-0.1_1.2_B3.1_0.0		 -0.15 8.89 11.36 40.43 39.71 45.34
12 019175 신풍제약우 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,120 (6.03% / 1.1만주)
14,260 (-0.49% / 0.5만주)
14,330 (0.21% / 0.4만주)
14,300 (-1.52% / 0.4만주)
14,520 (-4.41% / 0.5만주)
15,190 (-4.10% / 0.7만주)
15,840 (1.21% / 1.7만주)
15,650 (-0.32% / 2.0만주)
15,700 (5.51% / 0.8만주)
14,880 (-1.20% / 1.7만주)
2026-09-1115,120 (6.03% / 1.1만주)
2026-09-1014,260 (-0.49% / 0.5만주)
2026-09-0914,330 (0.21% / 0.4만주)
2026-09-0814,300 (-1.52% / 0.4만주)
2026-09-0714,520 (-4.41% / 0.5만주)
2026-09-0415,190 (-4.10% / 0.7만주)
2026-09-0315,840 (1.21% / 1.7만주)
2026-09-0215,650 (-0.32% / 2.0만주)
2026-09-0115,700 (5.51% / 0.8만주)
2026-08-3114,880 (-1.20% / 1.7만주)
 4.3_4.1_R1.6_3.2
-1.0_0.0_R0.5_2.7
0.1_0.8_R0.1_0.0
0.3_1.5_B1.8_0.0
-1.0_0.8_B3.5_0.0
-3.0_1.3_B1.1_4.2
-2.9_1.0_R4.2_1.6
3.8_2.6_B4.0_6.7
1.1_1.1_R4.3_0.8
7.2_1.7_B7.9_0.0		 0.40 13.17 9.64 -8.36 -39.64 -34.83 N/A
13 023590 다우기술 코스피 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,700 (5.71% / 31.9만주)
38,500 (1.32% / 4.3만주)
38,000 (-1.43% / 4.0만주)
38,550 (1.58% / 3.4만주)
37,950 (-0.91% / 2.7만주)
38,300 (-0.13% / 1.8만주)
38,350 (-0.52% / 1.3만주)
38,550 (-2.28% / 3.3만주)
39,450 (1.15% / 1.5만주)
39,000 (-1.14% / 8.6만주)
2026-09-1140,700 (5.71% / 31.9만주)
2026-09-1038,500 (1.32% / 4.3만주)
2026-09-0938,000 (-1.43% / 4.0만주)
2026-09-0838,550 (1.58% / 3.4만주)
2026-09-0737,950 (-0.91% / 2.7만주)
2026-09-0438,300 (-0.13% / 1.8만주)
2026-09-0338,350 (-0.52% / 1.3만주)
2026-09-0238,550 (-2.28% / 3.3만주)
2026-09-0139,450 (1.15% / 1.5만주)
2026-08-3139,000 (-1.14% / 8.6만주)
 4.3_3.6_R1.4_3.2
0.1_2.4_R1.2_0.5
0.0_0.5_B1.4_0.0
0.3_0.0_R1.3_0.9
1.6_0.1_B2.4_0.0
1.6_0.5_B1.7_0.8
0.6_0.5_B1.2_0.8
-0.1_0.8_B2.2_0.0
0.0_1.9_R1.2_0.0
-0.9_3.1_B0.3_0.0		 3.17 2.52 9.85 -15.91 11.97 8.68
14 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 4.81 -9.96 -25.27 -17.84 -16.11 -4.96
15 002785 진흥기업우B 코스피 2026-09-11
(5.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,300 (5.39% / 0.7만주)
12,620 (-4.83% / 0.1만주)
13,260 (-0.15% / 0.2만주)
13,280 (0.00% / 0.0만주)
13,280 (-0.60% / 0.3만주)
1,336 (0.00% / 0.0만주)
1,336 (0.00% / 0.0만주)
1,336 (0.00% / 0.0만주)
1,336 (0.00% / 0.0만주)
1,336 (0.00% / 0.0만주)
2026-09-1113,300 (5.39% / 0.7만주)
2026-09-1012,620 (-4.83% / 0.1만주)
2026-09-0913,260 (-0.15% / 0.2만주)
2026-09-0813,280 (0.00% / 0.0만주)
2026-09-0713,280 (-0.60% / 0.3만주)
2026-09-041,336 (0.00% / 0.0만주)
2026-09-031,336 (0.00% / 0.0만주)
2026-09-021,336 (0.00% / 0.0만주)
2026-09-011,336 (0.00% / 0.0만주)
2026-08-311,336 (0.00% / 0.0만주)
 -4.9_0.0_R10.8_19.5
-0.1_0.3_B4.8_0.0
-2.9_1.9_R2.9_1.7
*
8.5_8.5_B8.4_0.0
*
*
*
*
*		 -0.45 3.50 -55.07 -60.18 -63.56 -60.77 N/A
16 005690 파미셀 코스피 2026-09-11
(5.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,260 (5.33% / 142.8만주)
10,690 (-0.74% / 53.4만주)
10,770 (1.41% / 41.4만주)
10,620 (-1.12% / 45.5만주)
10,740 (2.29% / 36.5만주)
10,500 (1.16% / 36.4만주)
10,380 (-1.61% / 38.1만주)
10,550 (-3.48% / 48.9만주)
10,930 (-1.62% / 31.7만주)
11,110 (-0.98% / 59.7만주)
2026-09-1111,260 (5.33% / 142.8만주)
2026-09-1010,690 (-0.74% / 53.4만주)
2026-09-0910,770 (1.41% / 41.4만주)
2026-09-0810,620 (-1.12% / 45.5만주)
2026-09-0710,740 (2.29% / 36.5만주)
2026-09-0410,500 (1.16% / 36.4만주)
2026-09-0310,380 (-1.61% / 38.1만주)
2026-09-0210,550 (-3.48% / 48.9만주)
2026-09-0110,930 (-1.62% / 31.7만주)
2026-08-3111,110 (-0.98% / 59.7만주)
 -2.0_4.4_R7.4_1.2
-0.6_3.2_B0.1_0.7
0.1_0.3_R1.3_1.8
0.6_0.0_B1.7_0.7
1.5_0.0_R0.8_1.4
0.7_0.5_R0.5_1.3
0.8_1.7_B2.4_1.2
-1.3_0.1_B2.2_2.1
0.0_1.1_B1.6_0.7
-2.0_3.3_R1.0_0.9		 0.36 -3.76 -15.34 -24.02 -32.49 -6.40
17 123690 한국화장품 코스피 2026-09-11
(5.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,610 (5.25% / 342.0만주)
6,280 (-0.63% / 3.7만주)
6,320 (0.00% / 3.4만주)
6,320 (-1.10% / 4.2만주)
6,390 (0.79% / 2.5만주)
6,340 (0.32% / 5.0만주)
6,320 (0.16% / 3.9만주)
6,310 (-3.52% / 4.8만주)
6,540 (-2.39% / 5.9만주)
6,700 (-1.03% / 10.6만주)
2026-09-116,610 (5.25% / 342.0만주)
2026-09-106,280 (-0.63% / 3.7만주)
2026-09-096,320 (0.00% / 3.4만주)
2026-09-086,320 (-1.10% / 4.2만주)
2026-09-076,390 (0.79% / 2.5만주)
2026-09-046,340 (0.32% / 5.0만주)
2026-09-036,320 (0.16% / 3.9만주)
2026-09-026,310 (-3.52% / 4.8만주)
2026-09-016,540 (-2.39% / 5.9만주)
2026-08-316,700 (-1.03% / 10.6만주)
 0.6_1.4_R4.6_15.7
0.2_1.8_B0.8_0.6
0.0_1.1_D0.0_0.9
0.2_0.2_B1.3_0.9
0.0_1.3_R0.8_0.9
0.0_0.5_R0.3_1.7
1.4_1.6_B1.3_1.3
-0.9_0.0_B2.6_0.3
0.0_1.1_B2.4_0.6
0.0_1.9_B1.0_2.7		 -2.36 -0.15 -0.30 -22.51 -33.23 -33.70 N/A
18 011230 삼화전자 코스피 2026-09-11
(5.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,640 (5.18% / 398.6만주)
2,510 (-1.57% / 11.5만주)
2,550 (-0.39% / 20.2만주)
2,560 (-0.78% / 15.2만주)
2,580 (0.19% / 10.1만주)
2,575 (0.19% / 9.2만주)
2,570 (-0.58% / 12.1만주)
2,585 (0.00% / 17.8만주)
2,585 (-0.96% / 14.7만주)
2,610 (-1.88% / 10.7만주)
2026-09-112,640 (5.18% / 398.6만주)
2026-09-102,510 (-1.57% / 11.5만주)
2026-09-092,550 (-0.39% / 20.2만주)
2026-09-082,560 (-0.78% / 15.2만주)
2026-09-072,580 (0.19% / 10.1만주)
2026-09-042,575 (0.19% / 9.2만주)
2026-09-032,570 (-0.58% / 12.1만주)
2026-09-022,585 (0.00% / 17.8만주)
2026-09-012,585 (-0.96% / 14.7만주)
2026-08-312,610 (-1.88% / 10.7만주)
 -1.2_1.2_R6.5_17.4
0.0_0.8_B1.6_0.8
0.0_0.8_B0.4_1.0
0.0_1.3_B0.8_1.9
1.0_1.0_B0.8_0.8
-0.4_0.0_R0.6_1.9
0.6_1.4_B1.2_1.7
-2.1_0.8_R2.2_3.1
0.2_1.2_B1.1_2.7
-0.9_2.3_B0.9_0.2		 -0.75 -3.47 20.27 9.09 -7.37 -31.34 N/A
19 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 25.00 14.20 -7.98 -2.35 -47.27 -74.73 N/A
20 33637K 솔루스첨단소재1우 코스피 2026-09-11
(5.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,510 (5.01% / 10.8만주)
1,438 (-0.35% / 0.4만주)
1,443 (0.14% / 0.6만주)
1,441 (-0.28% / 0.3만주)
1,445 (0.00% / 0.5만주)
1,445 (0.07% / 0.1만주)
1,444 (-0.07% / 0.1만주)
1,445 (-0.07% / 0.6만주)
1,446 (0.35% / 1.0만주)
1,441 (-0.41% / 0.6만주)
2026-09-111,510 (5.01% / 10.8만주)
2026-09-101,438 (-0.35% / 0.4만주)
2026-09-091,443 (0.14% / 0.6만주)
2026-09-081,441 (-0.28% / 0.3만주)
2026-09-071,445 (0.00% / 0.5만주)
2026-09-041,445 (0.07% / 0.1만주)
2026-09-031,444 (-0.07% / 0.1만주)
2026-09-021,445 (-0.07% / 0.6만주)
2026-09-011,446 (0.35% / 1.0만주)
2026-08-311,441 (-0.41% / 0.6만주)
 -0.1_0.0_R5.1_4.5
-0.2_2.3_B0.1_0.0
-0.3_1.5_R0.4_0.1
-0.1_1.8_B0.2_0.1
0.0_1.7_D0.0_0.3
0.0_1.9_R0.1_0.0
-0.6_1.5_R0.6_0.2
-0.1_2.1_D0.0_0.0
1.2_0.7_B0.8_0.0
-1.1_0.6_R0.7_0.6		 4.35 -2.96 -17.71 -23.58 -29.27 -18.20 N/A
21 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 24.18 50.64 28.05 -5.00 58.00 64.15
22 120110 코오롱인더 코스피 2026-09-11
(4.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,400 (4.74% / 44.9만주)
54,800 (-3.69% / 42.8만주)
56,900 (3.27% / 47.9만주)
55,100 (-0.18% / 28.0만주)
55,200 (-1.08% / 17.6만주)
55,800 (-4.12% / 18.0만주)
58,200 (3.37% / 24.0만주)
56,300 (-4.41% / 19.9만주)
58,900 (-1.01% / 26.3만주)
59,500 (5.31% / 24.6만주)
2026-09-1157,400 (4.74% / 44.9만주)
2026-09-1054,800 (-3.69% / 42.8만주)
2026-09-0956,900 (3.27% / 47.9만주)
2026-09-0855,100 (-0.18% / 28.0만주)
2026-09-0755,200 (-1.08% / 17.6만주)
2026-09-0455,800 (-4.12% / 18.0만주)
2026-09-0358,200 (3.37% / 24.0만주)
2026-09-0256,300 (-4.41% / 19.9만주)
2026-09-0158,900 (-1.01% / 26.3만주)
2026-08-3159,500 (5.31% / 24.6만주)
 -2.0_1.1_R6.9_2.6
-1.1_2.4_B2.7_3.0
0.5_2.2_R2.7_1.9
1.5_0.0_B1.6_7.7
0.9_1.3_B2.0_0.2
0.0_0.4_B4.1_1.2
1.6_1.9_R1.7_3.3
-1.5_0.5_B2.9_2.6
-0.5_1.4_B0.5_5.9
-0.7_2.1_R6.1_1.0		 1.59 -2.05 -16.81 -7.12 22.78 50.85
23 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 31.70 28.23 8.50 -3.07 151.41 135.71
24 009470 삼화전기 코스피 2026-09-11
(4.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 4.90 2.29 -18.00 -38.88 -17.86 -14.43
25 084870 TBH글로벌 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,370 (4.41% / 18.3만주)
2,270 (4.85% / 10.9만주)
2,165 (-0.23% / 1.6만주)
2,170 (-1.81% / 0.8만주)
2,210 (0.45% / 1.9만주)
2,200 (-1.35% / 1.2만주)
2,230 (-2.41% / 3.2만주)
2,285 (0.22% / 2.3만주)
2,280 (-0.87% / 4.0만주)
2,300 (-3.36% / 2.1만주)
2026-09-112,370 (4.41% / 18.3만주)
2026-09-102,270 (4.85% / 10.9만주)
2026-09-092,165 (-0.23% / 1.6만주)
2026-09-082,170 (-1.81% / 0.8만주)
2026-09-072,210 (0.45% / 1.9만주)
2026-09-042,200 (-1.35% / 1.2만주)
2026-09-032,230 (-2.41% / 3.2만주)
2026-09-022,285 (0.22% / 2.3만주)
2026-09-012,280 (-0.87% / 4.0만주)
2026-08-312,300 (-3.36% / 2.1만주)
 1.3_1.1_R3.0_1.7
1.6_4.1_R3.2_4.8
1.6_1.8_B1.8_0.0
0.0_0.7_B1.8_1.4
-0.7_4.1_R1.1_0.9
0.9_3.9_B2.2_0.0
0.9_3.8_B3.3_0.0
0.0_4.8_R0.2_0.4
-1.1_4.2_R0.2_2.4
0.0_1.5_B3.4_0.0		 -0.42 8.72 28.04 18.74 86.61 68.44 N/A
26 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 8.01 1.15 -10.61 -44.70 110.07 95.97 N/A
27 446070 유니드비티플러스 코스피 2026-09-11
(4.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,925 (4.39% / 3.6만주)
3,760 (0.40% / 6.0만주)
3,745 (-0.93% / 7.9만주)
3,780 (-0.26% / 7.8만주)
3,790 (-3.81% / 10.7만주)
3,940 (-0.38% / 5.7만주)
3,955 (-0.50% / 5.4만주)
3,975 (0.76% / 5.9만주)
3,945 (-0.13% / 2.8만주)
3,950 (-0.75% / 1.8만주)
2026-09-113,925 (4.39% / 3.6만주)
2026-09-103,760 (0.40% / 6.0만주)
2026-09-093,745 (-0.93% / 7.9만주)
2026-09-083,780 (-0.26% / 7.8만주)
2026-09-073,790 (-3.81% / 10.7만주)
2026-09-043,940 (-0.38% / 5.7만주)
2026-09-033,955 (-0.50% / 5.4만주)
2026-09-023,975 (0.76% / 5.9만주)
2026-09-013,945 (-0.13% / 2.8만주)
2026-08-313,950 (-0.75% / 1.8만주)
 0.9_1.3_R3.4_0.4
1.5_1.2_B1.1_1.2
0.8_1.5_B1.7_0.8
0.0_4.0_B0.3_1.6
0.1_1.6_B3.9_0.1
1.1_0.9_B1.5_0.5
0.0_1.6_B0.5_0.6
-0.8_0.1_R1.5_0.5
-0.9_1.3_R0.8_0.0
0.4_1.1_B1.1_0.0		 -1.38 9.18 72.15 31.93 15.44 -1.13 N/A
28 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 12.98 13.37 1.75 -4.90 66.25 67.29
29 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 7.34 9.23 26.59 18.90 23.94 21.22
30 001210 금호전기 코스피 2026-09-11
(4.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,450 (4.18% / 281.7만주)
11,950 (-0.99% / 167.6만주)
12,070 (-1.95% / 243.7만주)
12,310 (-2.92% / 510.8만주)
12,680 (4.19% / 462.2만주)
12,170 (-5.44% / 355.3만주)
12,870 (-3.23% / 532.3만주)
13,300 (1.76% / 787.1만주)
13,070 (4.73% / 1,625.3만주)
12,480 (16.85% / 2,749.3만주)
2026-09-1112,450 (4.18% / 281.7만주)
2026-09-1011,950 (-0.99% / 167.6만주)
2026-09-0912,070 (-1.95% / 243.7만주)
2026-09-0812,310 (-2.92% / 510.8만주)
2026-09-0712,680 (4.19% / 462.2만주)
2026-09-0412,170 (-5.44% / 355.3만주)
2026-09-0312,870 (-3.23% / 532.3만주)
2026-09-0213,300 (1.76% / 787.1만주)
2026-09-0113,070 (4.73% / 1,625.3만주)
2026-08-3112,480 (16.85% / 2,749.3만주)
 -1.3_3.3_R5.5_2.0
0.0_3.8_B1.0_0.9
0.7_2.2_B2.7_1.5
0.0_6.2_B2.9_3.5
2.5_5.3_R1.7_6.4
-6.0_4.5_R0.6_6.6
3.5_5.2_B6.5_3.0
1.8_6.0_D0.0_6.2
5.3_2.7_B0.5_9.2
3.8_2.9_R12.5_9.9		 16.57 296.50 408.16 218.82 307.53 192.94 N/A
31 003850 보령 코스피 2026-09-11
(4.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,280 (4.15% / 30.8만주)
8,910 (0.34% / 15.7만주)
8,880 (1.72% / 4.1만주)
8,730 (-0.23% / 4.5만주)
8,750 (-3.21% / 8.7만주)
9,040 (1.57% / 7.9만주)
8,900 (0.45% / 11.1만주)
8,860 (-2.21% / 14.9만주)
9,060 (-0.11% / 9.2만주)
9,070 (0.00% / 7.9만주)
2026-09-119,280 (4.15% / 30.8만주)
2026-09-108,910 (0.34% / 15.7만주)
2026-09-098,880 (1.72% / 4.1만주)
2026-09-088,730 (-0.23% / 4.5만주)
2026-09-078,750 (-3.21% / 8.7만주)
2026-09-049,040 (1.57% / 7.9만주)
2026-09-038,900 (0.45% / 11.1만주)
2026-09-028,860 (-2.21% / 14.9만주)
2026-09-019,060 (-0.11% / 9.2만주)
2026-08-319,070 (0.00% / 7.9만주)
 0.1_1.2_R4.0_0.9
0.6_1.3_B0.2_1.9
0.3_1.1_R1.4_1.2
0.7_0.6_B0.9_0.1
0.3_0.8_B3.5_0.1
0.8_0.0_R0.8_0.4
0.5_0.4_D0.0_2.1
2.0_0.1_B4.1_0.0
-0.8_0.6_R0.7_0.4
-0.4_1.3_R0.4_0.0		 2.32 1.53 12.48 0.76 1.09 7.78
32 082740 한화엔진 코스피 2026-09-11
(4.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,300 (4.03% / 186.4만주)
48,350 (-1.63% / 81.7만주)
49,150 (7.67% / 148.6만주)
45,650 (-0.54% / 55.8만주)
45,900 (0.66% / 39.4만주)
45,600 (0.00% / 30.8만주)
45,600 (2.13% / 49.4만주)
44,650 (-6.69% / 53.3만주)
47,850 (0.84% / 102.2만주)
47,450 (-1.66% / 38.2만주)
2026-09-1150,300 (4.03% / 186.4만주)
2026-09-1048,350 (-1.63% / 81.7만주)
2026-09-0949,150 (7.67% / 148.6만주)
2026-09-0845,650 (-0.54% / 55.8만주)
2026-09-0745,900 (0.66% / 39.4만주)
2026-09-0445,600 (0.00% / 30.8만주)
2026-09-0345,600 (2.13% / 49.4만주)
2026-09-0244,650 (-6.69% / 53.3만주)
2026-09-0147,850 (0.84% / 102.2만주)
2026-08-3147,450 (-1.66% / 38.2만주)
 -0.1_3.7_R4.1_2.8
-2.2_2.8_R0.6_3.0
4.9_0.0_R2.6_5.2
1.5_0.1_B2.0_2.3
0.6_1.7_R0.1_0.8
1.0_1.3_B1.0_0.4
1.7_2.4_R0.4_2.7
-3.5_0.8_B3.4_0.1
1.2_3.1_B0.3_5.8
-2.8_3.3_R1.2_0.3		 4.25 8.29 -5.27 4.25 10.55 10.07
33 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 22.63 25.05 39.12 20.04 58.23 33.26
34 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 14.20 13.60 27.02 57.85 72.93 79.80 N/A
35 009540 HD한국조선해양 코스피 2026-09-11
(3.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 365,500 (3.98% / 26.6만주)
351,500 (-1.26% / 26.4만주)
356,000 (2.74% / 12.1만주)
346,500 (-1.42% / 14.7만주)
351,500 (0.86% / 9.9만주)
348,500 (1.31% / 10.7만주)
344,000 (4.40% / 22.4만주)
329,500 (-6.79% / 28.3만주)
353,500 (1.43% / 10.4만주)
348,500 (-1.69% / 15.7만주)
2026-09-11365,500 (3.98% / 26.6만주)
2026-09-10351,500 (-1.26% / 26.4만주)
2026-09-09356,000 (2.74% / 12.1만주)
2026-09-08346,500 (-1.42% / 14.7만주)
2026-09-07351,500 (0.86% / 9.9만주)
2026-09-04348,500 (1.31% / 10.7만주)
2026-09-03344,000 (4.40% / 22.4만주)
2026-09-02329,500 (-6.79% / 28.3만주)
2026-09-01353,500 (1.43% / 10.4만주)
2026-08-31348,500 (-1.69% / 15.7만주)
 0.0_2.8_R4.0_1.4
0.1_1.3_B1.4_2.1
1.3_0.9_R1.4_1.0
0.4_0.4_B1.8_2.2
0.4_2.4_R0.4_0.9
-0.1_1.0_R1.5_0.1
1.7_2.7_R2.7_1.5
-2.5_0.8_B4.4_0.0
1.0_2.6_R0.4_0.7
-1.8_1.6_R0.1_1.0		 3.10 -9.53 -5.19 -9.53 -17.31 -11.82
36 004700 조광피혁 코스피 2026-09-11
(3.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,100 (3.97% / 0.4만주)
65,500 (2.83% / 0.1만주)
63,700 (-0.78% / 0.0만주)
64,200 (0.94% / 0.2만주)
63,600 (-0.78% / 0.1만주)
64,100 (-1.38% / 0.0만주)
65,000 (0.00% / 0.0만주)
65,000 (0.78% / 0.0만주)
64,500 (-1.98% / 0.3만주)
65,800 (0.92% / 0.0만주)
2026-09-1168,100 (3.97% / 0.4만주)
2026-09-1065,500 (2.83% / 0.1만주)
2026-09-0963,700 (-0.78% / 0.0만주)
2026-09-0864,200 (0.94% / 0.2만주)
2026-09-0763,600 (-0.78% / 0.1만주)
2026-09-0464,100 (-1.38% / 0.0만주)
2026-09-0365,000 (0.00% / 0.0만주)
2026-09-0265,000 (0.78% / 0.0만주)
2026-09-0164,500 (-1.98% / 0.3만주)
2026-08-3165,800 (0.92% / 0.0만주)
 3.7_4.3_R0.3_0.0
0.3_0.0_R2.5_0.0
-0.2_0.0_B0.6_0.0
0.0_0.3_R0.9_0.0
3.3_0.0_B3.9_0.0
-0.6_0.0_B0.8_1.1
0.0_0.9_D0.0_0.0
0.5_0.9_R0.3_0.5
0.0_0.0_B2.0_0.2
0.6_2.0_R0.3_0.2		 4.45 4.93 12.01 9.84 -0.29 1.95 N/A
37 308170 씨티알모빌리티 코스피 2026-09-11
(3.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,430 (3.94% / 0.2만주)
3,300 (-4.62% / 0.7만주)
3,460 (-0.72% / 0.2만주)
3,485 (-1.13% / 0.2만주)
3,525 (-0.70% / 0.4만주)
3,550 (-2.47% / 0.3만주)
3,640 (0.00% / 0.1만주)
3,640 (0.00% / 0.1만주)
3,640 (0.28% / 0.2만주)
3,630 (0.14% / 0.3만주)
2026-09-113,430 (3.94% / 0.2만주)
2026-09-103,300 (-4.62% / 0.7만주)
2026-09-093,460 (-0.72% / 0.2만주)
2026-09-083,485 (-1.13% / 0.2만주)
2026-09-073,525 (-0.70% / 0.4만주)
2026-09-043,550 (-2.47% / 0.3만주)
2026-09-033,640 (0.00% / 0.1만주)
2026-09-023,640 (0.00% / 0.1만주)
2026-09-013,640 (0.28% / 0.2만주)
2026-08-313,630 (0.14% / 0.3만주)
 4.5_3.9_B0.6_0.0
0.6_1.5_B5.2_0.0
-0.1_1.7_B0.6_0.1
-0.1_0.3_B1.0_1.8
2.3_4.3_B2.9_0.0
2.3_0.8_B4.7_0.0
0.0_2.3_D0.0_0.3
1.4_2.9_B1.4_0.0
1.4_2.1_B1.1_1.1
-1.1_2.2_R1.3_0.6		 -5.38 -5.77 -4.19 -32.61 -27.18 -33.91 N/A
38 005090 SGC에너지 코스피 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 -2.55 8.90 18.83 6.81 158.23 162.10
39 003010 혜인 코스피 2026-09-11
(3.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (3.85% / 85.2만주)
9,100 (3.88% / 59.0만주)
8,760 (1.15% / 94.3만주)
8,660 (-2.70% / 77.3만주)
8,900 (-16.43% / 94.4만주)
10,650 (9.01% / 81.7만주)
9,770 (2.63% / 187.5만주)
9,520 (-11.61% / 87.5만주)
10,770 (-13.08% / 66.3만주)
12,390 (-2.29% / 19.9만주)
2026-09-119,450 (3.85% / 85.2만주)
2026-09-109,100 (3.88% / 59.0만주)
2026-09-098,760 (1.15% / 94.3만주)
2026-09-088,660 (-2.70% / 77.3만주)
2026-09-078,900 (-16.43% / 94.4만주)
2026-09-0410,650 (9.01% / 81.7만주)
2026-09-039,770 (2.63% / 187.5만주)
2026-09-029,520 (-11.61% / 87.5만주)
2026-09-0110,770 (-13.08% / 66.3만주)
2026-08-3112,390 (-2.29% / 19.9만주)
 -3.2_1.1_R7.3_3.7
0.0_3.5_R3.9_4.0
1.8_3.5_B0.7_7.5
1.1_3.2_B3.8_1.7
0.0_0.4_B16.4_2.1
0.3_1.1_R8.7_5.2
2.2_10.0_R0.4_9.6
-4.0_0.0_B7.9_7.4
-0.9_5.8_B12.3_0.8
0.2_2.7_B2.4_0.3		 -25.47 59.36 96.88 81.03 80.00 73.71
40 000700 유수홀딩스 코스피 2026-09-11
(3.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,570 (3.79% / 2.0만주)
6,330 (-0.47% / 2.7만주)
6,360 (-2.15% / 1.1만주)
6,500 (-1.07% / 1.4만주)
6,570 (-1.05% / 1.4만주)
6,640 (0.76% / 2.0만주)
6,590 (-0.15% / 1.7만주)
6,600 (-0.15% / 1.8만주)
6,610 (0.15% / 1.6만주)
6,600 (-1.20% / 2.0만주)
2026-09-116,570 (3.79% / 2.0만주)
2026-09-106,330 (-0.47% / 2.7만주)
2026-09-096,360 (-2.15% / 1.1만주)
2026-09-086,500 (-1.07% / 1.4만주)
2026-09-076,570 (-1.05% / 1.4만주)
2026-09-046,640 (0.76% / 2.0만주)
2026-09-036,590 (-0.15% / 1.7만주)
2026-09-026,600 (-0.15% / 1.8만주)
2026-09-016,610 (0.15% / 1.6만주)
2026-08-316,600 (-1.20% / 2.0만주)
 -0.5_0.0_R4.3_0.8
-0.5_0.0_D0.0_3.3
-0.8_1.6_B1.4_0.2
-0.8_2.9_B0.3_1.2
0.0_0.3_B1.1_0.2
-1.1_0.0_R1.8_1.2
-0.8_0.0_R0.6_1.5
0.0_3.3_B0.2_0.2
-0.4_0.8_R0.5_0.8
0.0_1.8_B1.2_0.0		 -1.65 -1.79 17.53 5.63 10.23 13.86
41 025000 KPX케미칼 코스피 2026-09-11
(3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 56,100 (3.51% / 1.7만주)
54,200 (0.56% / 0.4만주)
53,900 (0.19% / 0.2만주)
53,800 (-0.92% / 0.3만주)
54,300 (-0.18% / 0.3만주)
54,400 (0.00% / 0.3만주)
54,400 (-0.55% / 0.3만주)
54,700 (-0.73% / 0.4만주)
55,100 (-0.90% / 0.3만주)
55,600 (-0.36% / 0.7만주)
2026-09-1156,100 (3.51% / 1.7만주)
2026-09-1054,200 (0.56% / 0.4만주)
2026-09-0953,900 (0.19% / 0.2만주)
2026-09-0853,800 (-0.92% / 0.3만주)
2026-09-0754,300 (-0.18% / 0.3만주)
2026-09-0454,400 (0.00% / 0.3만주)
2026-09-0354,400 (-0.55% / 0.3만주)
2026-09-0254,700 (-0.73% / 0.4만주)
2026-09-0155,100 (-0.90% / 0.3만주)
2026-08-3155,600 (-0.36% / 0.7만주)
 0.2_0.0_R3.3_1.4
0.6_1.3_D0.0_0.2
0.0_0.4_R0.2_0.6
0.0_0.4_B0.9_0.6
0.0_0.7_B0.2_0.9
0.0_0.4_D0.0_1.5
0.2_0.2_B0.7_1.1
0.9_0.9_B1.6_0.2
1.1_0.9_B2.0_0.0
1.3_1.3_B1.6_0.4		 0.54 11.31 13.33 11.09 12.42 18.47
42 002995 금호건설우 코스피 2026-09-11
(3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,740 (3.51% / 0.8만주)
19,070 (-2.65% / 0.8만주)
19,590 (-1.11% / 1.4만주)
19,810 (-1.44% / 0.9만주)
20,100 (-0.99% / 0.9만주)
20,300 (1.50% / 0.8만주)
20,000 (-4.99% / 2.8만주)
21,050 (0.00% / 2.5만주)
21,050 (-5.18% / 1.5만주)
22,200 (0.00% / 1.6만주)
2026-09-1119,740 (3.51% / 0.8만주)
2026-09-1019,070 (-2.65% / 0.8만주)
2026-09-0919,590 (-1.11% / 1.4만주)
2026-09-0819,810 (-1.44% / 0.9만주)
2026-09-0720,100 (-0.99% / 0.9만주)
2026-09-0420,300 (1.50% / 0.8만주)
2026-09-0320,000 (-4.99% / 2.8만주)
2026-09-0221,050 (0.00% / 2.5만주)
2026-09-0121,050 (-5.18% / 1.5만주)
2026-08-3122,200 (0.00% / 1.6만주)
 -1.3_0.0_R4.9_4.9
-0.3_1.8_B2.4_0.0
0.1_0.5_B1.2_0.3
0.8_1.0_B2.2_0.0
0.0_0.0_B1.0_0.0
3.5_1.5_B1.9_0.0
1.9_3.4_B6.8_0.0
-1.7_1.7_R1.7_3.8
0.2_0.7_B5.4_0.0
-0.9_0.0_R0.9_2.3		 -11.08 16.80 67.57 40.20 28.60 68.43 N/A
43 049800 우진플라임 코스피 2026-09-11
(3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,945 (3.40% / 0.9만주)
1,881 (0.86% / 6.5만주)
1,865 (0.00% / 1.5만주)
1,865 (0.81% / 0.7만주)
1,850 (-2.63% / 3.0만주)
1,900 (2.54% / 1.6만주)
1,853 (-0.11% / 1.9만주)
1,855 (3.92% / 4.2만주)
1,785 (-3.46% / 1.4만주)
1,849 (4.76% / 1.7만주)
2026-09-111,945 (3.40% / 0.9만주)
2026-09-101,881 (0.86% / 6.5만주)
2026-09-091,865 (0.00% / 1.5만주)
2026-09-081,865 (0.81% / 0.7만주)
2026-09-071,850 (-2.63% / 3.0만주)
2026-09-041,900 (2.54% / 1.6만주)
2026-09-031,853 (-0.11% / 1.9만주)
2026-09-021,855 (3.92% / 4.2만주)
2026-09-011,785 (-3.46% / 1.4만주)
2026-08-311,849 (4.76% / 1.7만주)
 0.0_1.6_R3.4_0.1
1.8_0.8_B0.9_11.6
0.3_1.7_B0.3_1.7
0.0_0.0_R0.8_0.6
0.6_0.0_B3.2_0.2
0.7_0.7_R1.8_0.1
0.0_1.0_B0.1_1.6
-2.0_1.1_R6.0_0.1
-0.2_0.3_B3.3_0.0
0.1_1.7_R4.7_0.0		 10.20 9.52 3.62 -24.02 4.29 -8.69 N/A
44 003680 한성기업 코스피 2026-09-11
(3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,900 (3.38% / 35.3만주)
4,740 (-1.04% / 4.7만주)
4,790 (1.27% / 8.1만주)
4,730 (-1.56% / 5.9만주)
4,805 (-0.31% / 7.7만주)
4,820 (2.88% / 10.1만주)
4,685 (-0.95% / 11.3만주)
4,730 (-3.86% / 9.2만주)
4,920 (1.44% / 11.0만주)
4,850 (-1.72% / 8.8만주)
2026-09-114,900 (3.38% / 35.3만주)
2026-09-104,740 (-1.04% / 4.7만주)
2026-09-094,790 (1.27% / 8.1만주)
2026-09-084,730 (-1.56% / 5.9만주)
2026-09-074,805 (-0.31% / 7.7만주)
2026-09-044,820 (2.88% / 10.1만주)
2026-09-034,685 (-0.95% / 11.3만주)
2026-09-024,730 (-3.86% / 9.2만주)
2026-09-014,920 (1.44% / 11.0만주)
2026-08-314,850 (-1.72% / 8.8만주)
 0.0_0.6_R3.4_4.3
-0.1_0.0_B0.9_1.0
0.1_0.2_R1.2_1.1
0.2_0.0_B1.8_1.5
0.2_1.0_B0.5_2.5
0.5_0.5_R2.3_1.1
0.3_1.4_B1.3_4.1
-0.8_0.0_B3.1_0.2
-0.2_1.4_R1.7_0.4
0.0_1.6_B1.7_0.1		 -0.71 -21.35 10.48 -2.20 -14.04 -12.66 N/A
45 192080 더블유게임즈 코스피 2026-09-11
(3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 58,100 (3.38% / 7.8만주)
56,200 (0.54% / 7.0만주)
55,900 (-0.36% / 8.1만주)
56,100 (-0.36% / 2.8만주)
56,300 (-1.57% / 3.5만주)
57,200 (-1.38% / 3.5만주)
58,000 (0.87% / 4.4만주)
57,500 (-1.71% / 4.7만주)
58,500 (0.00% / 6.6만주)
58,500 (-1.18% / 2.7만주)
2026-09-1158,100 (3.38% / 7.8만주)
2026-09-1056,200 (0.54% / 7.0만주)
2026-09-0955,900 (-0.36% / 8.1만주)
2026-09-0856,100 (-0.36% / 2.8만주)
2026-09-0756,300 (-1.57% / 3.5만주)
2026-09-0457,200 (-1.38% / 3.5만주)
2026-09-0358,000 (0.87% / 4.4만주)
2026-09-0257,500 (-1.71% / 4.7만주)
2026-09-0158,500 (0.00% / 6.6만주)
2026-08-3158,500 (-1.18% / 2.7만주)
 -1.1_0.7_R4.5_1.4
-1.6_0.4_R2.2_1.1
-0.7_2.0_R0.4_1.6
0.9_0.5_B1.2_0.5
0.4_0.9_B1.9_0.5
0.2_0.3_B1.5_0.7
0.2_1.4_R0.7_0.5
-0.7_2.1_B1.0_1.0
-0.9_0.9_R0.9_1.0
0.5_1.5_B1.7_0.0		 -1.86 -5.68 -17.24 18.09 9.62 4.87
46 006360 GS건설 코스피 2026-09-11
(3.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 3.63 10.32 43.66 93.86 100.00 99.59
47 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 6.88 16.30 27.69 3.33 19.86 23.22
48 316140 우리금융지주 코스피 2026-09-11
(3.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,100 (3.24% / 330.2만주)
34,000 (1.49% / 381.1만주)
33,500 (-1.62% / 232.2만주)
34,050 (-0.44% / 214.6만주)
34,200 (3.01% / 252.4만주)
33,200 (-4.18% / 308.3만주)
34,650 (0.43% / 1,818.7만주)
34,500 (-0.14% / 256.3만주)
34,550 (2.22% / 208.7만주)
33,800 (-0.29% / 329.9만주)
2026-09-1135,100 (3.24% / 330.2만주)
2026-09-1034,000 (1.49% / 381.1만주)
2026-09-0933,500 (-1.62% / 232.2만주)
2026-09-0834,050 (-0.44% / 214.6만주)
2026-09-0734,200 (3.01% / 252.4만주)
2026-09-0433,200 (-4.18% / 308.3만주)
2026-09-0334,650 (0.43% / 1,818.7만주)
2026-09-0234,500 (-0.14% / 256.3만주)
2026-09-0134,550 (2.22% / 208.7만주)
2026-08-3133,800 (-0.29% / 329.9만주)
 0.7_1.5_R2.5_0.3
-0.2_0.1_R1.6_0.7
0.9_0.6_B2.5_0.0
0.9_0.6_B1.3_1.3
1.4_1.2_R1.6_0.3
-0.3_0.8_B3.9_2.2
-0.4_1.3_R0.9_2.7
-1.0_0.3_R0.9_2.6
-1.0_0.3_R3.3_0.1
0.7_1.0_B1.0_0.6		 3.54 5.25 17.79 9.35 27.40 36.31
49 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 30.83 25.82 37.07 2.68 17.35 17.35 N/A
50 278470 에이피알 코스피 2026-09-11
(3.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 372,000 (3.05% / 57.9만주)
361,000 (-2.04% / 30.6만주)
368,500 (-2.25% / 27.4만주)
377,000 (-1.82% / 19.1만주)
384,000 (-2.54% / 29.3만주)
394,000 (-2.96% / 22.4만주)
406,000 (-3.10% / 38.1만주)
419,000 (-3.12% / 16.8만주)
432,500 (-6.89% / 25.2만주)
464,500 (0.65% / 26.0만주)
2026-09-11372,000 (3.05% / 57.9만주)
2026-09-10361,000 (-2.04% / 30.6만주)
2026-09-09368,500 (-2.25% / 27.4만주)
2026-09-08377,000 (-1.82% / 19.1만주)
2026-09-07384,000 (-2.54% / 29.3만주)
2026-09-04394,000 (-2.96% / 22.4만주)
2026-09-03406,000 (-3.10% / 38.1만주)
2026-09-02419,000 (-3.12% / 16.8만주)
2026-09-01432,500 (-6.89% / 25.2만주)
2026-08-31464,500 (0.65% / 26.0만주)
 -0.1_3.7_R3.2_0.5
1.8_2.8_B3.7_0.8
0.8_1.1_B3.0_0.9
1.4_0.0_B3.2_0.1
0.5_0.8_B3.0_0.3
0.4_0.4_B3.3_1.1
0.4_5.9_B3.4_2.7
-0.6_0.4_B2.6_2.7
0.0_0.5_B6.9_2.3
-0.9_2.4_R1.5_0.4		 -19.39 -3.88 -9.38 23.38 47.62 63.52
51 044820 코스맥스비티아이 코스피 2026-09-11
(2.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,600 (2.96% / 2.6만주)
21,950 (0.00% / 1.5만주)
21,950 (-5.39% / 3.0만주)
23,200 (-0.85% / 4.3만주)
23,400 (-4.88% / 3.8만주)
24,600 (-1.40% / 1.5만주)
24,950 (0.60% / 3.3만주)
24,800 (-3.13% / 1.3만주)
25,600 (-4.48% / 2.4만주)
26,800 (0.00% / 3.5만주)
2026-09-1122,600 (2.96% / 2.6만주)
2026-09-1021,950 (0.00% / 1.5만주)
2026-09-0921,950 (-5.39% / 3.0만주)
2026-09-0823,200 (-0.85% / 4.3만주)
2026-09-0723,400 (-4.88% / 3.8만주)
2026-09-0424,600 (-1.40% / 1.5만주)
2026-09-0324,950 (0.60% / 3.3만주)
2026-09-0224,800 (-3.13% / 1.3만주)
2026-09-0125,600 (-4.48% / 2.4만주)
2026-08-3126,800 (0.00% / 3.5만주)
 0.0_1.6_R3.0_2.2
-0.5_2.1_R0.5_1.6
-0.2_0.7_B5.2_0.0
-1.3_2.8_R0.4_1.1
1.8_1.7_B6.6_0.0
0.0_2.6_B1.4_0.0
-0.8_3.3_R1.4_2.0
-2.3_0.0_B0.8_2.0
0.0_1.0_B4.5_2.6
0.0_3.2_D0.0_2.1		 -15.67 -9.60 26.54 59.04 61.89 19.51
52 005830 DB손해보험 코스피 2026-09-11
(2.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 191,700 (2.95% / 26.0만주)
186,200 (0.05% / 33.8만주)
186,100 (-0.64% / 25.2만주)
187,300 (-2.65% / 19.7만주)
192,400 (-1.69% / 15.6만주)
195,700 (-3.60% / 21.9만주)
203,000 (6.34% / 30.7만주)
190,900 (-0.88% / 27.1만주)
192,600 (6.35% / 27.8만주)
181,100 (-3.36% / 46.6만주)
2026-09-11191,700 (2.95% / 26.0만주)
2026-09-10186,200 (0.05% / 33.8만주)
2026-09-09186,100 (-0.64% / 25.2만주)
2026-09-08187,300 (-2.65% / 19.7만주)
2026-09-07192,400 (-1.69% / 15.6만주)
2026-09-04195,700 (-3.60% / 21.9만주)
2026-09-03203,000 (6.34% / 30.7만주)
2026-09-02190,900 (-0.88% / 27.1만주)
2026-09-01192,600 (6.35% / 27.8만주)
2026-08-31181,100 (-3.36% / 46.6만주)
 0.0_0.5_R2.9_0.5
0.5_0.9_B0.4_2.9
-0.2_1.6_B0.5_0.7
0.9_1.0_B3.5_0.1
0.8_1.2_B2.5_0.2
-0.7_1.0_B2.9_0.5
-0.2_0.0_R6.6_2.5
-0.9_0.6_R0.1_2.5
-0.6_0.3_R6.9_2.0
3.3_2.0_B6.4_1.3		 2.29 18.11 34.53 4.47 59.88 31.75
53 36328K 티와이홀딩스우 코스피 2026-09-11
(2.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,805 (2.94% / 0.1만주)
2,725 (-0.55% / 0.2만주)
2,740 (-1.08% / 0.0만주)
2,770 (-1.25% / 0.1만주)
2,805 (2.94% / 0.4만주)
2,725 (-1.09% / 0.5만주)
2,755 (2.80% / 0.0만주)
2,680 (1.32% / 0.0만주)
2,645 (0.19% / 0.7만주)
2,640 (1.93% / 0.2만주)
2026-09-112,805 (2.94% / 0.1만주)
2026-09-102,725 (-0.55% / 0.2만주)
2026-09-092,740 (-1.08% / 0.0만주)
2026-09-082,770 (-1.25% / 0.1만주)
2026-09-072,805 (2.94% / 0.4만주)
2026-09-042,725 (-1.09% / 0.5만주)
2026-09-032,755 (2.80% / 0.0만주)
2026-09-022,680 (1.32% / 0.0만주)
2026-09-012,645 (0.19% / 0.7만주)
2026-08-312,640 (1.93% / 0.2만주)
 -0.2_0.7_R3.1_1.8
0.0_4.8_B0.5_0.0
0.0_2.0_B1.1_0.0
0.9_1.1_B2.1_0.4
0.0_1.3_R2.9_1.6
0.0_4.0_B1.1_0.9
0.6_0.0_R2.2_0.7
0.0_1.5_R1.3_5.6
2.5_3.2_B2.2_0.0
7.1_5.7_B4.9_0.0		 8.30 18.86 -6.34 -30.91 -41.07 -46.67 N/A
54 33637L 솔루스첨단소재2우B 코스피 2026-09-11
(2.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,315 (2.89% / 0.7만주)
2,250 (-2.39% / 0.1만주)
2,305 (-0.22% / 0.0만주)
2,310 (0.43% / 0.2만주)
2,300 (0.00% / 0.0만주)
2,300 (-0.43% / 0.1만주)
2,310 (1.76% / 0.1만주)
2,270 (-4.62% / 0.2만주)
2,380 (0.63% / 0.0만주)
2,365 (-0.63% / 0.1만주)
2026-09-112,315 (2.89% / 0.7만주)
2026-09-102,250 (-2.39% / 0.1만주)
2026-09-092,305 (-0.22% / 0.0만주)
2026-09-082,310 (0.43% / 0.2만주)
2026-09-072,300 (0.00% / 0.0만주)
2026-09-042,300 (-0.43% / 0.1만주)
2026-09-032,310 (1.76% / 0.1만주)
2026-09-022,270 (-4.62% / 0.2만주)
2026-09-012,380 (0.63% / 0.0만주)
2026-08-312,365 (-0.63% / 0.1만주)
 0.0_1.8_R2.9_6.7
0.0_0.4_B2.4_0.2
0.4_2.4_B0.6_0.0
0.0_1.1_R0.4_0.2
-2.2_0.0_R2.2_0.0
0.0_0.9_B0.4_0.0
0.0_2.0_R1.8_0.2
-1.9_3.1_B2.8_0.0
0.4_1.9_R0.2_0.2
-0.6_1.9_D0.0_0.6		 -2.73 5.47 -3.74 -30.79 -37.09 -36.58 N/A
55 145720 덴티움 코스피 2026-09-11
(2.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,850 (2.85% / 1.6만주)
36,800 (-1.87% / 1.9만주)
37,500 (0.81% / 1.0만주)
37,200 (-2.23% / 1.2만주)
38,050 (1.33% / 0.5만주)
37,550 (0.81% / 0.9만주)
37,250 (1.50% / 1.6만주)
36,700 (-1.74% / 0.9만주)
37,350 (-0.13% / 1.2만주)
37,400 (-2.09% / 1.3만주)
2026-09-1137,850 (2.85% / 1.6만주)
2026-09-1036,800 (-1.87% / 1.9만주)
2026-09-0937,500 (0.81% / 1.0만주)
2026-09-0837,200 (-2.23% / 1.2만주)
2026-09-0738,050 (1.33% / 0.5만주)
2026-09-0437,550 (0.81% / 0.9만주)
2026-09-0337,250 (1.50% / 1.6만주)
2026-09-0236,700 (-1.74% / 0.9만주)
2026-09-0137,350 (-0.13% / 1.2만주)
2026-08-3137,400 (-2.09% / 1.3만주)
 0.5_0.9_R2.3_0.1
0.0_0.1_B1.9_0.0
0.3_0.3_R0.5_1.5
0.5_0.3_B2.7_0.5
1.5_0.9_B0.1_0.3
1.8_0.7_B0.9_0.3
0.4_0.4_R1.1_1.1
-1.1_0.7_B0.7_1.4
0.3_1.2_B0.4_0.0
-1.3_2.3_B0.8_0.1		 -0.92 -11.25 -13.88 -28.85 -22.99 -34.97
56 000720 현대건설 코스피 2026-09-11
(2.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 134,900 (2.82% / 120.7만주)
131,200 (-1.80% / 66.3만주)
133,600 (1.67% / 87.3만주)
131,400 (3.55% / 168.5만주)
126,900 (6.02% / 81.2만주)
119,700 (0.17% / 43.4만주)
119,500 (6.13% / 92.9만주)
112,600 (-6.71% / 70.3만주)
120,700 (-2.11% / 47.5만주)
123,300 (-4.34% / 67.6만주)
2026-09-11134,900 (2.82% / 120.7만주)
2026-09-10131,200 (-1.80% / 66.3만주)
2026-09-09133,600 (1.67% / 87.3만주)
2026-09-08131,400 (3.55% / 168.5만주)
2026-09-07126,900 (6.02% / 81.2만주)
2026-09-04119,700 (0.17% / 43.4만주)
2026-09-03119,500 (6.13% / 92.9만주)
2026-09-02112,600 (-6.71% / 70.3만주)
2026-09-01120,700 (-2.11% / 47.5만주)
2026-08-31123,300 (-4.34% / 67.6만주)
 -2.8_0.9_R5.8_1.1
-3.4_1.5_R1.6_1.3
2.2_1.5_B0.5_5.7
2.1_1.2_R1.5_4.3
-0.2_1.5_R6.3_1.4
-0.2_2.1_R0.3_0.4
2.1_3.7_R3.9_3.1
-4.2_0.3_B2.6_1.0
-1.0_2.2_B1.1_1.6
-2.2_2.4_B2.1_0.0		 4.65 21.97 3.53 -11.25 87.88 125.21
57 000157 두산2우B 코스피 2026-09-11
(2.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 366,500 (2.81% / 0.0만주)
356,500 (-0.97% / 0.0만주)
360,000 (3.30% / 0.0만주)
348,500 (-0.43% / 0.0만주)
350,000 (5.58% / 0.0만주)
331,500 (1.53% / 0.0만주)
326,500 (-0.15% / 0.0만주)
327,000 (-4.94% / 0.0만주)
344,000 (-1.57% / 0.0만주)
349,500 (1.45% / 0.0만주)
2026-09-11366,500 (2.81% / 0.0만주)
2026-09-10356,500 (-0.97% / 0.0만주)
2026-09-09360,000 (3.30% / 0.0만주)
2026-09-08348,500 (-0.43% / 0.0만주)
2026-09-07350,000 (5.58% / 0.0만주)
2026-09-04331,500 (1.53% / 0.0만주)
2026-09-03326,500 (-0.15% / 0.0만주)
2026-09-02327,000 (-4.94% / 0.0만주)
2026-09-01344,000 (-1.57% / 0.0만주)
2026-08-31349,500 (1.45% / 0.0만주)
 -0.6_0.7_R3.4_0.5
-0.6_1.8_B0.4_5.9
-0.6_0.0_R3.9_2.5
0.1_5.9_B0.6_1.1
1.8_0.0_R3.7_0.9
0.5_0.8_R1.1_0.5
0.0_0.8_B0.2_2.0
0.0_0.0_B4.9_0.0
0.0_1.0_B1.6_0.1
-0.6_0.4_R2.0_0.0		 6.39 7.64 -13.66 -20.50 -20.93 -5.05 N/A
58 006220 제주은행 코스피 2026-09-11
(2.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,350 (2.78% / 53.5만주)
10,070 (1.00% / 27.9만주)
9,970 (0.00% / 13.2만주)
9,970 (-0.40% / 15.7만주)
10,010 (-0.60% / 11.8만주)
10,070 (0.00% / 29.7만주)
10,070 (0.50% / 45.1만주)
10,020 (-1.28% / 36.9만주)
10,150 (-0.20% / 29.3만주)
10,170 (2.83% / 139.2만주)
2026-09-1110,350 (2.78% / 53.5만주)
2026-09-1010,070 (1.00% / 27.9만주)
2026-09-099,970 (0.00% / 13.2만주)
2026-09-089,970 (-0.40% / 15.7만주)
2026-09-0710,010 (-0.60% / 11.8만주)
2026-09-0410,070 (0.00% / 29.7만주)
2026-09-0310,070 (0.50% / 45.1만주)
2026-09-0210,020 (-1.28% / 36.9만주)
2026-09-0110,150 (-0.20% / 29.3만주)
2026-08-3110,170 (2.83% / 139.2만주)
 1.7_1.1_R1.1_1.1
1.7_1.2_B0.7_0.5
0.0_0.7_D0.0_0.5
0.0_0.3_B0.4_0.7
0.0_0.6_B0.6_0.5
0.6_0.8_B0.6_1.8
-0.9_0.6_R1.4_3.5
0.7_0.0_B2.0_1.4
0.3_1.0_B0.5_2.4
3.9_0.3_B1.1_4.5		 4.65 11.29 -18.82 -23.90 -15.16 -29.59
59 093050 LF 코스피 2026-09-11
(2.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,350 (2.76% / 1.9만주)
21,750 (-2.03% / 4.5만주)
22,200 (0.23% / 1.9만주)
22,150 (-1.34% / 1.7만주)
22,450 (-0.22% / 1.4만주)
22,500 (2.04% / 1.2만주)
22,050 (-4.55% / 3.8만주)
23,100 (-0.43% / 0.8만주)
23,200 (-0.22% / 0.7만주)
23,250 (-0.21% / 0.8만주)
2026-09-1122,350 (2.76% / 1.9만주)
2026-09-1021,750 (-2.03% / 4.5만주)
2026-09-0922,200 (0.23% / 1.9만주)
2026-09-0822,150 (-1.34% / 1.7만주)
2026-09-0722,450 (-0.22% / 1.4만주)
2026-09-0422,500 (2.04% / 1.2만주)
2026-09-0322,050 (-4.55% / 3.8만주)
2026-09-0223,100 (-0.43% / 0.8만주)
2026-09-0123,200 (-0.22% / 0.7만주)
2026-08-3123,250 (-0.21% / 0.8만주)
 -0.2_1.4_R3.0_0.7
0.2_1.6_B2.2_0.4
0.2_1.4_D0.0_1.4
0.0_0.5_B1.3_0.9
-0.7_1.1_R0.4_1.6
0.0_0.7_R2.0_0.0
-0.7_0.0_B3.9_0.0
-1.1_1.5_R0.7_0.4
-1.1_0.9_R0.9_0.6
1.1_2.6_B1.3_0.0		 -4.08 -1.97 2.76 8.23 20.94 18.88
60 130660 한전산업 코스피 2026-09-11
(2.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,570 (2.73% / 229.7만주)
13,210 (-1.78% / 37.2만주)
13,450 (1.36% / 98.8만주)
13,270 (4.24% / 437.2만주)
12,730 (6.08% / 183.2만주)
12,000 (-0.41% / 29.0만주)
12,050 (1.60% / 37.3만주)
11,860 (-3.18% / 21.3만주)
12,250 (0.33% / 22.2만주)
12,210 (-4.61% / 37.0만주)
2026-09-1113,570 (2.73% / 229.7만주)
2026-09-1013,210 (-1.78% / 37.2만주)
2026-09-0913,450 (1.36% / 98.8만주)
2026-09-0813,270 (4.24% / 437.2만주)
2026-09-0712,730 (6.08% / 183.2만주)
2026-09-0412,000 (-0.41% / 29.0만주)
2026-09-0312,050 (1.60% / 37.3만주)
2026-09-0211,860 (-3.18% / 21.3만주)
2026-09-0112,250 (0.33% / 22.2만주)
2026-08-3112,210 (-4.61% / 37.0만주)
 -0.1_0.8_R2.8_6.6
-1.1_1.9_B0.7_1.0
2.4_1.4_B1.0_1.9
3.7_1.5_R0.5_8.5
0.4_1.2_R5.6_6.4
0.4_2.0_B0.8_0.5
0.8_2.6_R0.8_2.1
-2.2_0.3_B1.0_2.0
-0.8_1.6_R1.2_0.2
-2.7_1.7_B1.9_0.0		 6.02 15.20 8.21 -35.23 20.94 10.41
61 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 7.60 12.08 15.45 13.74 17.21 35.93 N/A
62 105560 KB금융 코스피 2026-09-11
(2.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 177,900 (2.60% / 114.0만주)
173,400 (0.81% / 137.4만주)
172,000 (-0.98% / 101.6만주)
173,700 (-1.25% / 59.9만주)
175,900 (2.27% / 64.5만주)
172,000 (-3.32% / 134.4만주)
177,900 (5.20% / 152.4만주)
169,100 (-1.23% / 140.3만주)
171,200 (-1.21% / 195.0만주)
173,300 (0.99% / 303.0만주)
2026-09-11177,900 (2.60% / 114.0만주)
2026-09-10173,400 (0.81% / 137.4만주)
2026-09-09172,000 (-0.98% / 101.6만주)
2026-09-08173,700 (-1.25% / 59.9만주)
2026-09-07175,900 (2.27% / 64.5만주)
2026-09-04172,000 (-3.32% / 134.4만주)
2026-09-03177,900 (5.20% / 152.4만주)
2026-09-02169,100 (-1.23% / 140.3만주)
2026-09-01171,200 (-1.21% / 195.0만주)
2026-08-31173,300 (0.99% / 303.0만주)
 0.1_0.9_R2.5_0.5
0.6_1.2_R0.2_0.7
0.2_0.2_B1.1_0.5
0.9_0.2_B2.1_1.1
1.0_0.5_R1.3_0.1
0.1_0.7_B3.4_0.2
1.5_1.3_R3.7_1.6
-1.0_0.2_B0.2_3.2
-2.4_0.1_R1.2_1.2
2.0_2.1_B1.0_0.2		 3.67 3.61 15.52 20.69 42.89 51.28
63 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 9.53 9.98 -14.39 28.77 53.39 110.56
64 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 15.94 -0.96 2.71 -28.50 -30.43 -35.89
65 005745 크라운해태홀딩스우 코스피 2026-09-11
(2.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,290 (2.52% / 0.1만주)
5,160 (-0.77% / 0.0만주)
5,200 (-0.38% / 0.0만주)
5,220 (-2.06% / 0.0만주)
5,330 (1.52% / 0.1만주)
5,250 (-2.05% / 0.0만주)
5,360 (3.08% / 0.0만주)
5,200 (-2.80% / 0.0만주)
5,350 (1.52% / 0.0만주)
5,270 (-1.86% / 0.1만주)
2026-09-115,290 (2.52% / 0.1만주)
2026-09-105,160 (-0.77% / 0.0만주)
2026-09-095,200 (-0.38% / 0.0만주)
2026-09-085,220 (-2.06% / 0.0만주)
2026-09-075,330 (1.52% / 0.1만주)
2026-09-045,250 (-2.05% / 0.0만주)
2026-09-035,360 (3.08% / 0.0만주)
2026-09-025,200 (-2.80% / 0.0만주)
2026-09-015,350 (1.52% / 0.0만주)
2026-08-315,270 (-1.86% / 0.1만주)
 0.8_0.0_R1.7_0.0
2.3_0.0_B3.0_0.0
1.7_0.0_B2.1_0.8
0.0_0.0_B2.1_0.0
1.7_0.9_B0.2_0.0
-0.4_0.4_B1.7_0.2
2.3_0.0_R0.8_0.0
0.9_3.7_B3.7_0.0
-1.3_0.0_R2.9_0.9
1.3_0.8_B3.1_0.0		 -1.49 0.19 -10.94 -30.76 -35.09 -37.32 N/A
66 194370 제이에스코퍼레이션 코스피 2026-09-11
(2.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,920 (2.46% / 4.6만주)
12,610 (-0.63% / 6.3만주)
12,690 (1.20% / 3.4만주)
12,540 (-1.18% / 10.0만주)
12,690 (-3.13% / 8.0만주)
13,100 (0.08% / 4.6만주)
13,090 (-0.46% / 9.1만주)
13,150 (-3.59% / 5.9만주)
13,640 (-3.19% / 4.0만주)
14,090 (2.92% / 9.0만주)
2026-09-1112,920 (2.46% / 4.6만주)
2026-09-1012,610 (-0.63% / 6.3만주)
2026-09-0912,690 (1.20% / 3.4만주)
2026-09-0812,540 (-1.18% / 10.0만주)
2026-09-0712,690 (-3.13% / 8.0만주)
2026-09-0413,100 (0.08% / 4.6만주)
2026-09-0313,090 (-0.46% / 9.1만주)
2026-09-0213,150 (-3.59% / 5.9만주)
2026-09-0113,640 (-3.19% / 4.0만주)
2026-08-3114,090 (2.92% / 9.0만주)
 -0.6_0.3_R3.0_0.5
-0.1_2.1_B0.6_0.7
-0.2_0.8_R1.4_0.7
0.4_1.0_B1.6_0.0
0.0_1.0_B3.1_0.3
1.1_1.6_B1.1_0.2
0.1_1.3_B0.5_2.7
-1.5_0.2_B2.2_2.0
-0.7_0.7_B2.5_0.2
-1.0_0.1_R4.0_0.7		 -5.62 -2.86 11.76 11.00 1.02 14.84
67 020150 롯데에너지머티리얼즈 코스피 2026-09-11
(2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,200 (2.43% / 69.6만주)
41,200 (-1.08% / 32.6만주)
41,650 (14.11% / 47.5만주)
36,500 (-3.57% / 14.2만주)
37,850 (2.71% / 15.4만주)
36,850 (3.37% / 16.3만주)
35,650 (-2.06% / 22.9만주)
36,400 (-8.66% / 39.2만주)
39,850 (5.42% / 81.1만주)
37,800 (7.08% / 50.0만주)
2026-09-1142,200 (2.43% / 69.6만주)
2026-09-1041,200 (-1.08% / 32.6만주)
2026-09-0941,650 (14.11% / 47.5만주)
2026-09-0836,500 (-3.57% / 14.2만주)
2026-09-0737,850 (2.71% / 15.4만주)
2026-09-0436,850 (3.37% / 16.3만주)
2026-09-0335,650 (-2.06% / 22.9만주)
2026-09-0236,400 (-8.66% / 39.2만주)
2026-09-0139,850 (5.42% / 81.1만주)
2026-08-3137,800 (7.08% / 50.0만주)
 -2.7_0.4_R5.2_4.7
-1.6_1.2_R0.5_5.8
1.1_0.8_R12.9_2.3
0.8_0.0_B4.3_2.0
0.1_1.2_R2.6_1.3
1.0_0.3_R2.4_1.8
1.8_1.8_B3.8_1.2
-2.0_0.5_B6.8_1.7
-1.6_2.6_R7.1_7.0
4.2_4.3_R2.7_0.8		 19.55 28.27 -7.25 11.49 14.83 74.74
68 003690 코리안리 코스피 2026-09-11
(2.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,900 (2.41% / 35.1만주)
14,550 (1.04% / 19.3만주)
14,400 (-1.44% / 15.5만주)
14,610 (0.00% / 17.7만주)
14,610 (0.76% / 21.8만주)
14,500 (-6.27% / 58.8만주)
15,470 (4.18% / 49.3만주)
14,850 (1.16% / 18.0만주)
14,680 (2.80% / 14.6만주)
14,280 (-2.46% / 30.2만주)
2026-09-1114,900 (2.41% / 35.1만주)
2026-09-1014,550 (1.04% / 19.3만주)
2026-09-0914,400 (-1.44% / 15.5만주)
2026-09-0814,610 (0.00% / 17.7만주)
2026-09-0714,610 (0.76% / 21.8만주)
2026-09-0414,500 (-6.27% / 58.8만주)
2026-09-0315,470 (4.18% / 49.3만주)
2026-09-0214,850 (1.16% / 18.0만주)
2026-09-0114,680 (2.80% / 14.6만주)
2026-08-3114,280 (-2.46% / 30.2만주)
 0.5_3.6_R1.9_1.3
0.1_0.1_R1.0_1.4
0.0_0.6_B1.4_0.0
1.0_0.6_B0.9_0.4
0.0_1.2_R0.8_0.9
-1.0_0.8_B5.4_0.2
0.1_0.3_R4.1_1.2
-0.5_0.4_R1.6_0.2
0.8_0.7_R2.0_1.1
0.3_1.2_B2.8_0.0		 1.78 1.71 13.91 16.04 31.51 33.15
69 055550 신한지주 코스피 2026-09-11
(2.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 112,900 (2.36% / 108.5만주)
110,300 (-0.27% / 139.8만주)
110,600 (-2.30% / 95.8만주)
113,200 (-0.61% / 77.6만주)
113,900 (3.26% / 75.8만주)
110,300 (-3.67% / 111.6만주)
114,500 (3.62% / 149.0만주)
110,500 (-0.54% / 156.3만주)
111,100 (2.02% / 185.7만주)
108,900 (-0.73% / 183.9만주)
2026-09-11112,900 (2.36% / 108.5만주)
2026-09-10110,300 (-0.27% / 139.8만주)
2026-09-09110,600 (-2.30% / 95.8만주)
2026-09-08113,200 (-0.61% / 77.6만주)
2026-09-07113,900 (3.26% / 75.8만주)
2026-09-04110,300 (-3.67% / 111.6만주)
2026-09-03114,500 (3.62% / 149.0만주)
2026-09-02110,500 (-0.54% / 156.3만주)
2026-09-01111,100 (2.02% / 185.7만주)
2026-08-31108,900 (-0.73% / 183.9만주)
 0.0_1.5_R2.4_0.3
-0.2_0.8_B0.1_1.5
-0.5_0.6_B1.8_0.4
1.7_0.5_B2.2_0.6
3.6_2.2_B0.3_0.3
-0.8_0.5_B2.9_0.9
2.3_2.1_R1.3_1.2
-0.5_0.5_D0.0_3.1
-0.8_0.0_R2.9_0.8
0.3_0.8_B1.0_0.6		 2.92 6.11 14.97 26.57 46.05 67.26
70 214330 금호에이치티 코스피 2026-09-11
(2.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,500 (2.36% / 7.6만주)
6,350 (-0.16% / 5.0만주)
6,360 (-3.20% / 11.4만주)
6,570 (-7.85% / 29.3만주)
7,130 (20.64% / 121.7만주)
5,910 (1.03% / 6.8만주)
5,850 (-2.99% / 9.9만주)
6,030 (-3.67% / 16.8만주)
6,260 (-3.69% / 15.8만주)
6,500 (-0.91% / 34.0만주)
2026-09-116,500 (2.36% / 7.6만주)
2026-09-106,350 (-0.16% / 5.0만주)
2026-09-096,360 (-3.20% / 11.4만주)
2026-09-086,570 (-7.85% / 29.3만주)
2026-09-077,130 (20.64% / 121.7만주)
2026-09-045,910 (1.03% / 6.8만주)
2026-09-035,850 (-2.99% / 9.9만주)
2026-09-026,030 (-3.67% / 16.8만주)
2026-09-016,260 (-3.69% / 15.8만주)
2026-08-316,500 (-0.91% / 34.0만주)
 -2.4_0.5_R4.8_0.9
0.8_2.7_B0.9_0.2
0.8_1.4_B3.9_2.0
0.0_0.6_B7.9_0.0
0.2_0.0_R20.4_5.9
0.9_0.0_R0.2_3.2
1.0_0.9_B3.9_0.0
-1.3_1.2_B2.4_1.9
0.3_1.3_B4.0_2.6
2.1_3.4_B3.0_4.6		 -0.91 19.93 -6.47 -45.57 -55.91 -60.50 N/A
71 015360 INVENI 코스피 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,840 (2.34% / 4.1만주)
14,500 (1.90% / 2.1만주)
14,230 (-1.45% / 1.2만주)
14,440 (1.98% / 1.2만주)
14,160 (0.57% / 0.9만주)
14,080 (0.14% / 0.7만주)
14,060 (0.07% / 1.7만주)
14,050 (-1.40% / 1.9만주)
14,250 (1.06% / 1.4만주)
14,100 (0.64% / 0.8만주)
2026-09-1114,840 (2.34% / 4.1만주)
2026-09-1014,500 (1.90% / 2.1만주)
2026-09-0914,230 (-1.45% / 1.2만주)
2026-09-0814,440 (1.98% / 1.2만주)
2026-09-0714,160 (0.57% / 0.9만주)
2026-09-0414,080 (0.14% / 0.7만주)
2026-09-0314,060 (0.07% / 1.7만주)
2026-09-0214,050 (-1.40% / 1.9만주)
2026-09-0114,250 (1.06% / 1.4만주)
2026-08-3114,100 (0.64% / 0.8만주)
 0.1_0.2_R2.2_0.1
1.5_1.3_R0.4_0.2
-0.8_0.6_B0.7_1.1
0.6_0.8_R1.3_0.1
1.4_0.8_B0.8_0.0
0.4_0.1_B0.2_1.1
1.1_0.9_B1.0_0.0
0.0_0.6_B1.4_0.0
-0.2_0.1_R1.3_0.0
-0.4_0.4_R1.0_0.5		 5.92 1.64 1.57 -0.27 10.42 16.67
72 030720 동원수산 코스피 2026-09-11
(2.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,260 (2.33% / 1.7만주)
5,140 (-1.53% / 1.5만주)
5,220 (2.35% / 3.4만주)
5,100 (-4.49% / 11.0만주)
5,340 (-4.47% / 12.3만주)
5,590 (1.08% / 3.2만주)
5,530 (0.00% / 2.6만주)
5,530 (0.36% / 5.5만주)
5,510 (1.66% / 11.2만주)
5,420 (0.00% / 0.0만주)
2026-09-115,260 (2.33% / 1.7만주)
2026-09-105,140 (-1.53% / 1.5만주)
2026-09-095,220 (2.35% / 3.4만주)
2026-09-085,100 (-4.49% / 11.0만주)
2026-09-075,340 (-4.47% / 12.3만주)
2026-09-045,590 (1.08% / 3.2만주)
2026-09-035,530 (0.00% / 2.6만주)
2026-09-025,530 (0.36% / 5.5만주)
2026-09-015,510 (1.66% / 11.2만주)
2026-08-315,420 (0.00% / 0.0만주)
 -1.0_0.2_R3.3_0.4
0.2_0.6_B1.7_1.3
1.0_2.3_R1.4_1.5
-1.1_2.6_B3.4_1.1
-2.5_0.9_B2.0_2.0
-0.9_0.0_R2.0_1.4
0.0_1.3_D0.0_2.7
-1.1_1.5_R1.5_2.9
-5.9_1.4_R8.0_0.4
*		 -2.95 -17.30 -12.48 -8.04 -13.77 -14.05 N/A
73 451800 한화리츠 코스피 2026-09-11
(2.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,370 (2.29% / 4.7만주)
5,250 (-0.94% / 7.0만주)
5,300 (-0.38% / 4.3만주)
5,320 (1.33% / 10.2만주)
5,250 (-1.13% / 6.5만주)
5,310 (3.51% / 5.4만주)
5,130 (-1.72% / 11.3만주)
5,220 (-1.14% / 13.6만주)
5,280 (-1.31% / 2.9만주)
5,350 (-1.29% / 2.6만주)
2026-09-115,370 (2.29% / 4.7만주)
2026-09-105,250 (-0.94% / 7.0만주)
2026-09-095,300 (-0.38% / 4.3만주)
2026-09-085,320 (1.33% / 10.2만주)
2026-09-075,250 (-1.13% / 6.5만주)
2026-09-045,310 (3.51% / 5.4만주)
2026-09-035,130 (-1.72% / 11.3만주)
2026-09-025,220 (-1.14% / 13.6만주)
2026-09-015,280 (-1.31% / 2.9만주)
2026-08-315,350 (-1.29% / 2.6만주)
 -2.7_0.0_R5.1_0.4
-0.9_1.0_D0.0_2.7
-1.3_0.4_R1.0_3.6
-1.1_0.2_R2.5_7.0
-2.6_0.6_R1.5_2.1
0.0_0.0_R3.5_0.0
-0.4_0.2_B1.3_2.5
-0.9_4.3_B0.2_1.3
0.0_0.9_B1.3_0.0
-1.5_2.1_R0.2_0.2		 -0.92 1.13 20.54 6.34 26.65 33.42
74 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 17.05 17.70 21.88 82.55 103.32 96.79
75 086280 현대글로비스 코스피 2026-09-11
(2.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 208,500 (2.21% / 17.4만주)
204,000 (0.74% / 25.5만주)
202,500 (-0.25% / 15.7만주)
203,000 (-3.33% / 12.5만주)
210,000 (1.94% / 13.7만주)
206,000 (1.98% / 12.8만주)
202,000 (3.59% / 23.1만주)
195,000 (-6.92% / 16.3만주)
209,500 (0.96% / 23.3만주)
207,500 (1.22% / 15.9만주)
2026-09-11208,500 (2.21% / 17.4만주)
2026-09-10204,000 (0.74% / 25.5만주)
2026-09-09202,500 (-0.25% / 15.7만주)
2026-09-08203,000 (-3.33% / 12.5만주)
2026-09-07210,000 (1.94% / 13.7만주)
2026-09-04206,000 (1.98% / 12.8만주)
2026-09-03202,000 (3.59% / 23.1만주)
2026-09-02195,000 (-6.92% / 16.3만주)
2026-09-01209,500 (0.96% / 23.3만주)
2026-08-31207,500 (1.22% / 15.9만주)
 -1.5_1.3_R3.7_0.0
-0.5_0.5_R1.2_1.7
-0.5_0.7_R0.2_1.0
1.7_0.2_B4.9_0.0
1.2_1.4_R0.7_2.9
0.2_0.2_R1.7_1.7
0.8_2.0_R2.7_2.0
-1.9_0.0_B5.1_0.0
-1.0_0.2_R1.9_1.7
-1.7_1.4_R3.0_1.0		 1.71 2.71 6.81 -11.09 15.32 11.20
76 004540 깨끗한나라 코스피 2026-09-11
(2.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,253 (2.20% / 5.8만주)
1,226 (-1.21% / 1.0만주)
1,241 (0.08% / 1.8만주)
1,240 (-0.80% / 5.7만주)
1,250 (2.04% / 5.8만주)
1,225 (2.42% / 4.6만주)
1,196 (-1.16% / 2.1만주)
1,210 (-2.34% / 3.5만주)
1,239 (4.03% / 20.5만주)
1,191 (0.85% / 2.5만주)
2026-09-111,253 (2.20% / 5.8만주)
2026-09-101,226 (-1.21% / 1.0만주)
2026-09-091,241 (0.08% / 1.8만주)
2026-09-081,240 (-0.80% / 5.7만주)
2026-09-071,250 (2.04% / 5.8만주)
2026-09-041,225 (2.42% / 4.6만주)
2026-09-031,196 (-1.16% / 2.1만주)
2026-09-021,210 (-2.34% / 3.5만주)
2026-09-011,239 (4.03% / 20.5만주)
2026-08-311,191 (0.85% / 2.5만주)
 1.1_0.7_R1.1_1.8
1.5_0.5_B2.7_0.0
-1.4_0.0_R1.5_2.5
0.6_0.0_B1.4_3.0
1.6_3.4_R0.5_0.3
1.5_0.9_R0.9_1.9
0.0_0.1_B1.2_0.0
-0.8_1.7_B1.5_0.0
0.0_1.5_R4.0_0.9
2.5_1.3_B1.7_0.0		 6.10 3.64 -19.94 -35.31 -35.38 -40.19 N/A
77 053690 한미글로벌 코스피 2026-09-11
(2.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 23,550 (2.17% / 17.6만주)
23,050 (1.10% / 38.8만주)
22,800 (-0.44% / 23.3만주)
22,900 (-5.37% / 39.5만주)
24,200 (6.14% / 79.0만주)
22,800 (5.07% / 39.6만주)
21,700 (5.60% / 38.5만주)
20,550 (-5.30% / 20.8만주)
21,700 (-4.62% / 22.0만주)
22,750 (-1.09% / 54.2만주)
2026-09-1123,550 (2.17% / 17.6만주)
2026-09-1023,050 (1.10% / 38.8만주)
2026-09-0922,800 (-0.44% / 23.3만주)
2026-09-0822,900 (-5.37% / 39.5만주)
2026-09-0724,200 (6.14% / 79.0만주)
2026-09-0422,800 (5.07% / 39.6만주)
2026-09-0321,700 (5.60% / 38.5만주)
2026-09-0220,550 (-5.30% / 20.8만주)
2026-09-0121,700 (-4.62% / 22.0만주)
2026-08-3122,750 (-1.09% / 54.2만주)
 -3.0_0.2_R5.4_0.6
-0.4_3.7_R1.5_3.5
-0.4_2.0_D0.0_3.3
0.6_0.4_B6.0_0.2
0.0_3.1_R6.1_3.7
0.2_2.1_R4.8_2.6
1.5_4.1_R4.1_3.0
-2.8_0.0_B2.6_4.0
-0.9_1.4_B3.8_1.3
-4.4_4.3_R3.4_2.0		 2.39 21.89 33.35 23.30 32.98 9.03
78 025540 한국단자 코스피 2026-09-11
(2.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 56,700 (2.16% / 2.3만주)
55,500 (-0.89% / 1.9만주)
56,000 (0.90% / 2.1만주)
55,500 (-2.46% / 1.8만주)
56,900 (1.97% / 2.6만주)
55,800 (2.01% / 2.2만주)
54,700 (0.55% / 2.4만주)
54,400 (-1.98% / 2.1만주)
55,500 (1.28% / 2.7만주)
54,800 (-1.62% / 2.4만주)
2026-09-1156,700 (2.16% / 2.3만주)
2026-09-1055,500 (-0.89% / 1.9만주)
2026-09-0956,000 (0.90% / 2.1만주)
2026-09-0855,500 (-2.46% / 1.8만주)
2026-09-0756,900 (1.97% / 2.6만주)
2026-09-0455,800 (2.01% / 2.2만주)
2026-09-0354,700 (0.55% / 2.4만주)
2026-09-0254,400 (-1.98% / 2.1만주)
2026-09-0155,500 (1.28% / 2.7만주)
2026-08-3154,800 (-1.62% / 2.4만주)
 -0.2_0.4_R2.3_1.1
-0.7_0.4_B0.2_2.2
0.9_0.7_D0.0_1.6
0.0_0.0_B2.5_0.2
1.1_0.9_R0.9_1.2
0.4_0.7_R1.6_0.4
0.9_1.5_B0.4_1.1
-1.3_0.4_B0.7_1.1
0.0_0.9_R1.3_1.1
-0.9_1.3_B0.7_0.4		 1.80 -11.13 -23.79 -20.37 -16.12 -7.65
79 001120 LX인터내셔널 코스피 2026-09-11
(2.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,900 (2.12% / 9.3만주)
40,050 (-0.99% / 8.2만주)
40,450 (1.38% / 5.6만주)
39,900 (0.00% / 9.3만주)
39,900 (-0.99% / 9.3만주)
40,300 (-0.37% / 7.1만주)
40,450 (2.41% / 12.7만주)
39,500 (-0.50% / 6.4만주)
39,700 (1.93% / 10.2만주)
38,950 (0.91% / 4.9만주)
2026-09-1140,900 (2.12% / 9.3만주)
2026-09-1040,050 (-0.99% / 8.2만주)
2026-09-0940,450 (1.38% / 5.6만주)
2026-09-0839,900 (0.00% / 9.3만주)
2026-09-0739,900 (-0.99% / 9.3만주)
2026-09-0440,300 (-0.37% / 7.1만주)
2026-09-0340,450 (2.41% / 12.7만주)
2026-09-0239,500 (-0.50% / 6.4만주)
2026-09-0139,700 (1.93% / 10.2만주)
2026-08-3138,950 (0.91% / 4.9만주)
 0.2_1.4_R1.9_0.7
0.0_0.1_B1.0_1.0
-0.2_0.6_R1.6_0.5
0.1_2.4_B0.1_1.5
0.0_1.8_B1.0_0.2
0.0_1.6_B0.4_0.6
-0.1_2.5_R2.5_0.5
-0.4_0.9_B0.1_1.6
0.0_0.8_R1.9_1.8
-0.8_1.3_R1.7_0.0		 5.96 8.63 6.23 -0.49 26.23 33.22
80 011760 현대코퍼레이션 코스피 2026-09-11
(2.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.09% / 5.4만주)
26,350 (1.74% / 1.2만주)
25,900 (0.58% / 0.8만주)
25,750 (-0.77% / 1.1만주)
25,950 (-0.57% / 1.0만주)
26,100 (0.97% / 1.2만주)
25,850 (1.17% / 1.5만주)
25,550 (-0.78% / 1.8만주)
25,750 (0.39% / 1.7만주)
25,650 (-0.77% / 1.4만주)
2026-09-1126,900 (2.09% / 5.4만주)
2026-09-1026,350 (1.74% / 1.2만주)
2026-09-0925,900 (0.58% / 0.8만주)
2026-09-0825,750 (-0.77% / 1.1만주)
2026-09-0725,950 (-0.57% / 1.0만주)
2026-09-0426,100 (0.97% / 1.2만주)
2026-09-0325,850 (1.17% / 1.5만주)
2026-09-0225,550 (-0.78% / 1.8만주)
2026-09-0125,750 (0.39% / 1.7만주)
2026-08-3125,650 (-0.77% / 1.4만주)
 -0.9_1.5_R3.1_0.2
0.0_2.1_R1.7_0.2
0.4_1.0_R0.2_1.2
0.6_0.6_B1.3_0.4
-0.4_1.5_B0.2_0.8
0.0_0.6_R1.0_1.0
0.0_1.2_R1.2_1.2
-0.6_1.8_B0.2_0.6
0.2_1.6_R0.2_0.6
-1.4_0.8_R0.6_0.6		 4.06 -2.18 11.62 5.91 25.12 17.98
81 365550 ESR켄달스퀘어리츠 코스피 2026-09-11
(2.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (2.08% / 24.7만주)
3,120 (-0.79% / 20.9만주)
3,145 (0.16% / 17.3만주)
3,140 (2.61% / 26.6만주)
3,060 (-0.81% / 16.9만주)
3,085 (-1.12% / 21.0만주)
3,120 (0.00% / 32.7만주)
3,120 (-2.19% / 34.3만주)
3,190 (2.08% / 22.1만주)
3,125 (0.81% / 423.7만주)
2026-09-113,185 (2.08% / 24.7만주)
2026-09-103,120 (-0.79% / 20.9만주)
2026-09-093,145 (0.16% / 17.3만주)
2026-09-083,140 (2.61% / 26.6만주)
2026-09-073,060 (-0.81% / 16.9만주)
2026-09-043,085 (-1.12% / 21.0만주)
2026-09-033,120 (0.00% / 32.7만주)
2026-09-023,120 (-2.19% / 34.3만주)
2026-09-013,190 (2.08% / 22.1만주)
2026-08-313,125 (0.81% / 423.7만주)
 -1.4_0.3_R3.6_0.0
-0.8_1.0_D0.0_1.0
-0.5_0.8_R0.6_0.6
0.0_1.0_R2.6_0.6
-0.2_1.5_B0.6_2.6
1.9_1.1_B3.0_0.0
-0.5_0.5_R0.5_2.9
-0.2_4.2_B2.0_2.7
0.0_0.8_R2.1_0.2
0.0_2.3_R0.8_1.4		 2.74 -3.19 -8.35 -24.79 -25.67 -30.76
82 192820 코스맥스 코스피 2026-09-11
(2.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 270,500 (2.08% / 16.3만주)
265,000 (-0.56% / 12.3만주)
266,500 (0.57% / 11.3만주)
265,000 (-3.28% / 20.2만주)
274,000 (-0.54% / 8.5만주)
275,500 (-2.30% / 12.6만주)
282,000 (-1.23% / 12.6만주)
285,500 (-0.52% / 14.4만주)
287,000 (-4.33% / 12.8만주)
300,000 (-0.99% / 20.9만주)
2026-09-11270,500 (2.08% / 16.3만주)
2026-09-10265,000 (-0.56% / 12.3만주)
2026-09-09266,500 (0.57% / 11.3만주)
2026-09-08265,000 (-3.28% / 20.2만주)
2026-09-07274,000 (-0.54% / 8.5만주)
2026-09-04275,500 (-2.30% / 12.6만주)
2026-09-03282,000 (-1.23% / 12.6만주)
2026-09-02285,500 (-0.52% / 14.4만주)
2026-09-01287,000 (-4.33% / 12.8만주)
2026-08-31300,000 (-0.99% / 20.9만주)
 -0.8_1.1_R2.9_2.0
0.9_2.3_B1.5_1.9
-0.8_0.8_R1.3_1.1
0.4_3.4_B3.6_0.2
0.2_2.2_B0.7_0.5
-0.2_3.4_B2.1_0.5
-2.1_1.3_R0.9_3.9
-3.0_2.7_R2.5_2.3
0.5_0.5_B4.8_1.7
-2.0_1.9_R1.0_1.5		 -10.73 32.92 64.84 57.27 66.67 25.52
83 009415 태영건설우 코스피 2026-09-11
(2.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,400 (2.07% / 0.1만주)
6,270 (-1.57% / 0.1만주)
6,370 (0.47% / 0.0만주)
6,340 (0.00% / 0.1만주)
6,340 (-1.71% / 0.2만주)
6,450 (2.06% / 0.3만주)
6,320 (0.32% / 0.2만주)
6,300 (-2.78% / 0.4만주)
6,480 (-1.22% / 0.3만주)
6,560 (-2.96% / 0.6만주)
2026-09-116,400 (2.07% / 0.1만주)
2026-09-106,270 (-1.57% / 0.1만주)
2026-09-096,370 (0.47% / 0.0만주)
2026-09-086,340 (0.00% / 0.1만주)
2026-09-076,340 (-1.71% / 0.2만주)
2026-09-046,450 (2.06% / 0.3만주)
2026-09-036,320 (0.32% / 0.2만주)
2026-09-026,300 (-2.78% / 0.4만주)
2026-09-016,480 (-1.22% / 0.3만주)
2026-08-316,560 (-2.96% / 0.6만주)
 0.2_1.0_R1.9_0.0
2.4_0.8_B3.8_0.0
0.0_0.5_R0.5_2.4
0.0_0.9_D0.0_1.1
-1.4_0.8_B0.3_0.6
-1.7_0.0_R3.9_0.0
3.0_0.0_B2.6_0.0
-1.7_0.3_B1.1_0.0
3.0_0.8_B4.1_0.0
-2.1_0.9_B0.9_0.0		 -5.33 -2.59 -20.10 11.30 -24.79 29.55 N/A
84 077970 STX엔진 코스피 2026-09-11
(2.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,800 (2.06% / 45.7만주)
24,300 (-0.41% / 18.6만주)
24,400 (4.05% / 21.8만주)
23,450 (-1.68% / 15.8만주)
23,850 (1.27% / 5.7만주)
23,550 (0.43% / 7.4만주)
23,450 (1.08% / 10.3만주)
23,200 (-6.64% / 13.2만주)
24,850 (-0.60% / 15.2만주)
25,000 (-1.19% / 11.6만주)
2026-09-1124,800 (2.06% / 45.7만주)
2026-09-1024,300 (-0.41% / 18.6만주)
2026-09-0924,400 (4.05% / 21.8만주)
2026-09-0823,450 (-1.68% / 15.8만주)
2026-09-0723,850 (1.27% / 5.7만주)
2026-09-0423,550 (0.43% / 7.4만주)
2026-09-0323,450 (1.08% / 10.3만주)
2026-09-0223,200 (-6.64% / 13.2만주)
2026-09-0124,850 (-0.60% / 15.2만주)
2026-08-3125,000 (-1.19% / 11.6만주)
 0.0_3.9_R2.1_4.4
-1.4_3.5_R1.0_1.9
1.3_0.0_R2.7_2.5
0.2_0.4_B1.9_2.3
0.6_1.1_R0.6_0.6
0.6_1.3_B0.2_1.7
1.7_2.3_B0.6_1.7
-4.0_0.0_B2.7_0.4
0.8_2.4_B1.4_1.8
-3.2_2.9_R2.0_0.6		 -1.98 -16.36 -24.39 -23.57 -33.51 -45.85
85 138930 BNK금융지주 코스피 2026-09-11
(2.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,930 (2.05% / 150.0만주)
15,610 (0.58% / 189.1만주)
15,520 (-0.45% / 68.6만주)
15,590 (-1.33% / 88.3만주)
15,800 (2.66% / 74.0만주)
15,390 (-2.72% / 96.6만주)
15,820 (4.49% / 137.5만주)
15,140 (-1.75% / 98.2만주)
15,410 (1.38% / 88.1만주)
15,200 (0.53% / 106.0만주)
2026-09-1115,930 (2.05% / 150.0만주)
2026-09-1015,610 (0.58% / 189.1만주)
2026-09-0915,520 (-0.45% / 68.6만주)
2026-09-0815,590 (-1.33% / 88.3만주)
2026-09-0715,800 (2.66% / 74.0만주)
2026-09-0415,390 (-2.72% / 96.6만주)
2026-09-0315,820 (4.49% / 137.5만주)
2026-09-0215,140 (-1.75% / 98.2만주)
2026-09-0115,410 (1.38% / 88.1만주)
2026-08-3115,200 (0.53% / 106.0만주)
 -1.3_1.1_R3.4_1.9
-1.7_0.2_R2.3_1.7
-0.3_1.0_B0.2_0.6
0.3_0.1_B1.6_0.7
1.2_0.9_R1.4_0.4
0.1_0.6_B2.8_0.2
0.2_1.1_R4.3_1.3
-1.8_0.1_R0.1_2.3
-1.3_0.5_R2.7_1.5
0.3_1.6_R0.2_0.0		 5.36 6.56 -5.01 -13.09 3.98 3.04
86 088790 진도 코스피 2026-09-11
(2.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,275 (2.02% / 2.7만주)
2,230 (-3.25% / 3.7만주)
2,305 (1.54% / 2.9만주)
2,270 (-3.81% / 3.6만주)
2,360 (0.85% / 5.3만주)
2,340 (-3.11% / 6.3만주)
2,415 (0.21% / 9.8만주)
2,410 (2.77% / 26.6만주)
2,345 (11.93% / 26.9만주)
2,095 (-0.48% / 4.5만주)
2026-09-112,275 (2.02% / 2.7만주)
2026-09-102,230 (-3.25% / 3.7만주)
2026-09-092,305 (1.54% / 2.9만주)
2026-09-082,270 (-3.81% / 3.6만주)
2026-09-072,360 (0.85% / 5.3만주)
2026-09-042,340 (-3.11% / 6.3만주)
2026-09-032,415 (0.21% / 9.8만주)
2026-09-022,410 (2.77% / 26.6만주)
2026-09-012,345 (11.93% / 26.9만주)
2026-08-312,095 (-0.48% / 4.5만주)
 0.0_0.2_R2.0_4.4
3.5_0.0_B6.5_0.0
5.3_3.0_B3.6_0.0
2.1_0.2_B5.8_0.0
2.6_5.3_B1.7_0.0
-0.6_0.4_B2.5_0.6
3.7_2.7_B3.4_0.0
0.4_0.2_R2.3_1.2
-1.0_0.0_R13.0_6.2
0.2_0.7_B0.7_1.2		 8.08 -4.41 -11.13 3.41 13.18 17.88 N/A
87 026960 동서 코스피 2026-09-11
(1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,900 (1.97% / 7.8만주)
25,400 (-0.78% / 11.2만주)
25,600 (0.39% / 2.4만주)
25,500 (0.00% / 3.8만주)
25,500 (0.20% / 4.4만주)
25,450 (-0.97% / 4.8만주)
25,700 (0.78% / 6.3만주)
25,500 (-0.58% / 6.6만주)
25,650 (-0.77% / 6.3만주)
25,850 (-1.15% / 5.1만주)
2026-09-1125,900 (1.97% / 7.8만주)
2026-09-1025,400 (-0.78% / 11.2만주)
2026-09-0925,600 (0.39% / 2.4만주)
2026-09-0825,500 (0.00% / 3.8만주)
2026-09-0725,500 (0.20% / 4.4만주)
2026-09-0425,450 (-0.97% / 4.8만주)
2026-09-0325,700 (0.78% / 6.3만주)
2026-09-0225,500 (-0.58% / 6.6만주)
2026-09-0125,650 (-0.77% / 6.3만주)
2026-08-3125,850 (-1.15% / 5.1만주)
 0.8_2.7_R1.2_0.0
-1.0_1.4_R0.2_1.0
0.4_0.8_D0.0_0.6
1.2_0.2_B1.2_0.4
0.6_1.0_B0.4_0.4
0.2_0.8_B1.2_0.0
0.4_1.2_R0.4_1.6
-0.8_1.8_R0.2_0.8
-1.0_0.8_R0.2_0.8
0.0_1.2_B1.1_0.0		 -0.96 -2.45 3.39 1.57 -4.95 -6.83
88 031820 아이티센씨티에스 코스피 2026-09-11
(1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,700 (1.97% / 1.4만주)
5,590 (-0.71% / 1.1만주)
5,630 (0.90% / 1.2만주)
5,580 (-2.79% / 3.6만주)
5,740 (-1.03% / 0.9만주)
5,800 (1.40% / 0.9만주)
5,720 (-2.05% / 3.7만주)
5,840 (-1.35% / 1.6만주)
5,920 (0.00% / 5.6만주)
5,920 (-2.79% / 3.3만주)
2026-09-115,700 (1.97% / 1.4만주)
2026-09-105,590 (-0.71% / 1.1만주)
2026-09-095,630 (0.90% / 1.2만주)
2026-09-085,580 (-2.79% / 3.6만주)
2026-09-075,740 (-1.03% / 0.9만주)
2026-09-045,800 (1.40% / 0.9만주)
2026-09-035,720 (-2.05% / 3.7만주)
2026-09-025,840 (-1.35% / 1.6만주)
2026-09-015,920 (0.00% / 5.6만주)
2026-08-315,920 (-2.79% / 3.3만주)
 0.4_0.7_R1.6_0.9
0.4_0.7_B1.1_0.4
0.0_0.7_R0.9_0.5
0.9_0.4_B3.6_0.0
0.7_0.3_B1.7_0.0
0.5_0.0_R0.9_2.1
0.0_1.9_B2.1_0.2
-0.7_0.7_B0.7_2.0
0.0_2.0_D0.0_0.8
0.5_2.0_B3.3_0.0		 -6.40 -2.40 -1.72 -25.39 -2.56 -8.21 N/A
89 226320 잇츠한불 코스피 2026-09-11
(1.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,410 (1.96% / 23.6만주)
10,210 (0.79% / 1.2만주)
10,130 (-1.17% / 1.9만주)
10,250 (-1.44% / 2.5만주)
10,400 (-1.98% / 1.2만주)
10,610 (0.76% / 1.5만주)
10,530 (-2.59% / 4.7만주)
10,810 (-3.48% / 2.6만주)
11,200 (0.18% / 5.0만주)
11,180 (-2.02% / 3.5만주)
2026-09-1110,410 (1.96% / 23.6만주)
2026-09-1010,210 (0.79% / 1.2만주)
2026-09-0910,130 (-1.17% / 1.9만주)
2026-09-0810,250 (-1.44% / 2.5만주)
2026-09-0710,400 (-1.98% / 1.2만주)
2026-09-0410,610 (0.76% / 1.5만주)
2026-09-0310,530 (-2.59% / 4.7만주)
2026-09-0210,810 (-3.48% / 2.6만주)
2026-09-0111,200 (0.18% / 5.0만주)
2026-08-3111,180 (-2.02% / 3.5만주)
 -0.1_1.9_R2.1_7.6
0.0_0.4_R0.8_0.0
-0.5_0.0_B0.7_1.4
1.0_0.3_B2.4_0.3
-0.2_0.3_B1.8_0.1
0.6_1.0_R0.2_0.4
0.6_1.6_B3.2_0.9
-1.8_0.1_B1.7_0.7
-0.4_1.1_R0.5_1.3
0.0_1.5_B2.0_0.0		 -8.76 -0.10 9.58 1.96 -10.87 -18.48
90 214420 토니모리 코스피 2026-09-11
(1.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,200 (1.96% / 15.2만주)
5,100 (0.00% / 4.8만주)
5,100 (-0.97% / 6.5만주)
5,150 (-1.90% / 6.0만주)
5,250 (-0.76% / 3.3만주)
5,290 (-0.19% / 4.9만주)
5,300 (0.19% / 6.2만주)
5,290 (-4.68% / 6.4만주)
5,550 (-1.60% / 8.6만주)
5,640 (-1.91% / 9.3만주)
2026-09-115,200 (1.96% / 15.2만주)
2026-09-105,100 (0.00% / 4.8만주)
2026-09-095,100 (-0.97% / 6.5만주)
2026-09-085,150 (-1.90% / 6.0만주)
2026-09-075,250 (-0.76% / 3.3만주)
2026-09-045,290 (-0.19% / 4.9만주)
2026-09-035,300 (0.19% / 6.2만주)
2026-09-025,290 (-4.68% / 6.4만주)
2026-09-015,550 (-1.60% / 8.6만주)
2026-08-315,640 (-1.91% / 9.3만주)
 0.0_0.8_R2.0_6.2
1.4_1.4_B1.4_0.0
-0.8_0.0_B0.2_1.8
0.2_0.0_B2.1_0.6
0.0_1.1_B0.8_0.2
-0.9_0.4_R0.8_1.7
0.6_2.8_B0.4_0.8
-3.2_0.0_B1.5_1.3
0.0_2.7_B1.6_0.5
0.0_2.5_B1.9_0.5		 -9.57 -9.09 -3.35 -23.30 -39.81 -50.90
91 453340 현대그린푸드 코스피 2026-09-11
(1.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 18,840 (1.95% / 3.3만주)
18,480 (-0.22% / 2.4만주)
18,520 (-0.54% / 1.8만주)
18,620 (-0.32% / 1.5만주)
18,680 (-0.59% / 2.4만주)
18,790 (1.73% / 3.0만주)
18,470 (-1.18% / 1.8만주)
18,690 (-1.11% / 1.8만주)
18,900 (0.00% / 2.8만주)
18,900 (0.16% / 3.5만주)
2026-09-1118,840 (1.95% / 3.3만주)
2026-09-1018,480 (-0.22% / 2.4만주)
2026-09-0918,520 (-0.54% / 1.8만주)
2026-09-0818,620 (-0.32% / 1.5만주)
2026-09-0718,680 (-0.59% / 2.4만주)
2026-09-0418,790 (1.73% / 3.0만주)
2026-09-0318,470 (-1.18% / 1.8만주)
2026-09-0218,690 (-1.11% / 1.8만주)
2026-09-0118,900 (0.00% / 2.8만주)
2026-08-3118,900 (0.16% / 3.5만주)
 0.1_0.6_R1.9_0.8
-0.7_1.0_R0.5_1.2
0.0_0.3_B0.5_0.3
-1.3_0.0_R1.0_1.7
0.6_1.4_B1.2_0.0
1.1_2.1_R0.6_0.7
0.7_0.7_B1.9_0.0
-1.1_0.6_B0.1_1.0
0.0_1.5_D0.0_0.5
0.0_1.4_R0.2_0.6		 -0.16 -0.37 9.47 19.32 20.46 18.71
92 071970 HD현대마린엔진 코스피 2026-09-11
(1.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,500 (1.94% / 29.8만주)
51,500 (-2.46% / 25.2만주)
52,800 (5.18% / 18.9만주)
50,200 (-1.95% / 9.8만주)
51,200 (1.99% / 8.3만주)
50,200 (1.41% / 6.6만주)
49,500 (1.12% / 12.6만주)
48,950 (-6.41% / 16.0만주)
52,300 (0.38% / 15.1만주)
52,100 (-1.88% / 12.5만주)
2026-09-1152,500 (1.94% / 29.8만주)
2026-09-1051,500 (-2.46% / 25.2만주)
2026-09-0952,800 (5.18% / 18.9만주)
2026-09-0850,200 (-1.95% / 9.8만주)
2026-09-0751,200 (1.99% / 8.3만주)
2026-09-0450,200 (1.41% / 6.6만주)
2026-09-0349,500 (1.12% / 12.6만주)
2026-09-0248,950 (-6.41% / 16.0만주)
2026-09-0152,300 (0.38% / 15.1만주)
2026-08-3152,100 (-1.88% / 12.5만주)
 -1.0_2.6_R2.9_2.1
-1.9_1.9_B0.6_3.3
1.4_0.0_R3.7_2.5
1.4_0.2_B3.3_1.9
0.4_1.2_R1.6_0.2
0.9_0.8_R0.5_0.6
1.3_2.1_B0.2_2.2
-3.8_0.3_B2.7_1.0
-0.8_2.3_R1.2_3.4
-2.6_3.1_R0.8_0.2		 -1.13 -11.32 -17.32 -32.26 -39.45 -41.92
93 012205 계양전기우 코스피 2026-09-11
(1.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,250 (1.94% / 0.6만주)
5,150 (-1.72% / 0.6만주)
5,240 (-0.19% / 0.8만주)
5,250 (2.94% / 1.3만주)
5,100 (-2.30% / 1.8만주)
5,220 (1.95% / 1.2만주)
5,120 (-3.40% / 1.3만주)
5,300 (-3.81% / 2.1만주)
5,510 (-4.17% / 2.0만주)
5,750 (-0.52% / 0.7만주)
2026-09-115,250 (1.94% / 0.6만주)
2026-09-105,150 (-1.72% / 0.6만주)
2026-09-095,240 (-0.19% / 0.8만주)
2026-09-085,250 (2.94% / 1.3만주)
2026-09-075,100 (-2.30% / 1.8만주)
2026-09-045,220 (1.95% / 1.2만주)
2026-09-035,120 (-3.40% / 1.3만주)
2026-09-025,300 (-3.81% / 2.1만주)
2026-09-015,510 (-4.17% / 2.0만주)
2026-08-315,750 (-0.52% / 0.7만주)
 -1.4_0.0_R3.3_0.4
0.0_1.0_B1.7_0.0
-0.2_0.4_D0.0_0.0
0.2_0.0_R2.7_1.1
-1.0_1.4_B1.4_0.0
-0.4_0.0_R2.4_0.0
0.2_0.2_B3.6_0.0
-2.7_1.9_B1.1_0.0
-1.7_2.9_B2.5_0.0
-1.6_1.1_R1.1_0.2		 -9.17 -17.45 -41.17 -4.56 68.16 63.09 N/A
94 000545 흥국화재우 코스피 2026-09-11
(1.93%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,820 (1.93% / 0.0만주)
5,710 (0.00% / 0.0만주)
5,710 (0.53% / 0.0만주)
5,680 (0.00% / 0.1만주)
5,680 (-2.07% / 0.0만주)
5,800 (-0.68% / 0.1만주)
5,840 (5.99% / 0.2만주)
5,510 (-4.17% / 0.4만주)
5,750 (-1.03% / 0.3만주)
5,810 (9.01% / 0.8만주)
2026-09-115,820 (1.93% / 0.0만주)
2026-09-105,710 (0.00% / 0.0만주)
2026-09-095,710 (0.53% / 0.0만주)
2026-09-085,680 (0.00% / 0.1만주)
2026-09-075,680 (-2.07% / 0.0만주)
2026-09-045,800 (-0.68% / 0.1만주)
2026-09-035,840 (5.99% / 0.2만주)
2026-09-025,510 (-4.17% / 0.4만주)
2026-09-015,750 (-1.03% / 0.3만주)
2026-08-315,810 (9.01% / 0.8만주)
 0.7_1.7_R1.2_0.0
0.0_0.0_D0.0_0.2
0.7_1.1_B0.2_0.0
-1.6_0.4_R1.6_0.0
-0.2_1.2_B1.9_0.0
-0.2_5.9_B0.5_0.0
0.0_1.6_R6.0_0.0
-0.9_3.8_B3.3_0.0
-0.2_5.7_B0.9_3.3
2.1_1.7_R6.8_2.9		 9.19 8.58 -4.59 -15.04 -20.27 -21.88 N/A
95 259960 크래프톤 코스피 2026-09-11
(1.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 212,500 (1.92% / 7.5만주)
208,500 (-0.24% / 11.4만주)
209,000 (-2.11% / 7.0만주)
213,500 (-2.06% / 6.2만주)
218,000 (0.69% / 8.8만주)
216,500 (-0.69% / 7.3만주)
218,000 (-1.36% / 6.9만주)
221,000 (-4.33% / 6.8만주)
231,000 (1.76% / 6.7만주)
227,000 (2.02% / 22.3만주)
2026-09-11212,500 (1.92% / 7.5만주)
2026-09-10208,500 (-0.24% / 11.4만주)
2026-09-09209,000 (-2.11% / 7.0만주)
2026-09-08213,500 (-2.06% / 6.2만주)
2026-09-07218,000 (0.69% / 8.8만주)
2026-09-04216,500 (-0.69% / 7.3만주)
2026-09-03218,000 (-1.36% / 6.9만주)
2026-09-02221,000 (-4.33% / 6.8만주)
2026-09-01231,000 (1.76% / 6.7만주)
2026-08-31227,000 (2.02% / 22.3만주)
 -1.0_1.0_R2.9_0.2
-0.7_1.2_R0.5_1.0
-0.2_0.2_B1.9_0.2
0.7_0.2_B2.7_0.2
0.0_1.6_R0.7_0.5
0.0_1.2_B0.7_1.1
0.7_1.1_B2.0_1.6
-2.6_0.0_B1.8_1.1
-1.8_0.2_R3.6_0.6
-0.7_1.4_R2.7_0.0		 -4.49 -12.19 -8.41 -10.34 -14.14 -34.21
96 180640 한진칼 코스피 2026-09-11
(1.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 139,500 (1.90% / 8.7만주)
136,900 (-4.60% / 18.5만주)
143,500 (-3.30% / 9.8만주)
148,400 (-0.34% / 14.6만주)
148,900 (1.99% / 15.9만주)
146,000 (9.12% / 12.3만주)
133,800 (-3.81% / 7.0만주)
139,100 (7.16% / 12.2만주)
129,800 (-2.41% / 4.5만주)
133,000 (1.29% / 8.0만주)
2026-09-11139,500 (1.90% / 8.7만주)
2026-09-10136,900 (-4.60% / 18.5만주)
2026-09-09143,500 (-3.30% / 9.8만주)
2026-09-08148,400 (-0.34% / 14.6만주)
2026-09-07148,900 (1.99% / 15.9만주)
2026-09-04146,000 (9.12% / 12.3만주)
2026-09-03133,800 (-3.81% / 7.0만주)
2026-09-02139,100 (7.16% / 12.2만주)
2026-09-01129,800 (-2.41% / 4.5만주)
2026-08-31133,000 (1.29% / 8.0만주)
 -1.8_2.6_R3.7_0.6
-2.2_2.8_B2.4_1.1
-0.7_2.0_B2.6_1.0
0.7_3.0_B1.1_2.8
-0.9_5.3_R2.9_0.3
3.2_0.7_R5.7_0.6
-1.5_1.8_B2.3_2.1
-2.8_0.1_R10.2_1.9
-2.5_2.6_R0.1_0.5
-1.0_3.2_R2.3_0.0		 6.25 19.54 20.67 12.05 25.79 25.45
97 001290 상상인증권 코스피 2026-09-11
(1.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,300 (1.90% / 6.4만주)
4,220 (-6.22% / 18.2만주)
4,500 (-10.89% / 28.9만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
1,010 (0.00% / 0.0만주)
2026-09-114,300 (1.90% / 6.4만주)
2026-09-104,220 (-6.22% / 18.2만주)
2026-09-094,500 (-10.89% / 28.9만주)
2026-09-081,010 (0.00% / 0.0만주)
2026-09-071,010 (0.00% / 0.0만주)
2026-09-041,010 (0.00% / 0.0만주)
2026-09-031,010 (0.00% / 0.0만주)
2026-09-021,010 (0.00% / 0.0만주)
2026-09-011,010 (0.00% / 0.0만주)
2026-08-311,010 (0.00% / 0.0만주)
 -2.7_0.0_R4.8_2.0
-1.4_3.8_B4.8_0.1
-2.0_3.3_B9.1_0.0
*
*
*
*
*
*
*		 -14.85 -28.63 -4.44 -31.96 32.51 6.57
98 002840 미원상사 코스피 2026-09-11
(1.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 135,500 (1.88% / 0.4만주)
133,000 (2.94% / 0.6만주)
129,200 (-0.92% / 0.1만주)
130,400 (-1.06% / 0.1만주)
131,800 (1.38% / 0.2만주)
130,000 (-1.07% / 0.3만주)
131,400 (2.34% / 0.2만주)
128,400 (-6.96% / 0.2만주)
138,000 (-0.22% / 0.3만주)
138,300 (-0.36% / 0.1만주)
2026-09-11135,500 (1.88% / 0.4만주)
2026-09-10133,000 (2.94% / 0.6만주)
2026-09-09129,200 (-0.92% / 0.1만주)
2026-09-08130,400 (-1.06% / 0.1만주)
2026-09-07131,800 (1.38% / 0.2만주)
2026-09-04130,000 (-1.07% / 0.3만주)
2026-09-03131,400 (2.34% / 0.2만주)
2026-09-02128,400 (-6.96% / 0.2만주)
2026-09-01138,000 (-0.22% / 0.3만주)
2026-08-31138,300 (-0.36% / 0.1만주)
 -2.9_0.2_R4.9_0.7
-1.9_0.0_R4.9_0.5
-1.1_0.8_R0.2_0.5
2.0_0.9_B3.0_0.0
0.8_2.1_R0.6_0.0
4.6_1.3_B5.5_0.0
-1.0_0.1_R3.4_1.7
-3.8_0.3_B3.2_1.7
-3.0_0.0_R2.8_0.9
-0.9_1.1_R0.6_0.5		 -2.38 9.98 13.67 -3.56 -13.64 -10.97
99 006040 동원산업 코스피 2026-09-11
(1.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,200 (1.87% / 3.8만주)
37,500 (0.13% / 5.4만주)
37,450 (-0.53% / 4.5만주)
37,650 (-0.40% / 4.1만주)
37,800 (-0.79% / 4.6만주)
38,100 (0.66% / 2.9만주)
37,850 (0.13% / 3.4만주)
37,800 (-0.40% / 4.5만주)
37,950 (-1.30% / 3.6만주)
38,450 (-0.52% / 3.9만주)
2026-09-1138,200 (1.87% / 3.8만주)
2026-09-1037,500 (0.13% / 5.4만주)
2026-09-0937,450 (-0.53% / 4.5만주)
2026-09-0837,650 (-0.40% / 4.1만주)
2026-09-0737,800 (-0.79% / 4.6만주)
2026-09-0438,100 (0.66% / 2.9만주)
2026-09-0337,850 (0.13% / 3.4만주)
2026-09-0237,800 (-0.40% / 4.5만주)
2026-09-0137,950 (-1.30% / 3.6만주)
2026-08-3138,450 (-0.52% / 3.9만주)
 -0.5_0.4_R2.4_0.4
-0.4_0.4_R0.5_0.9
0.0_0.7_B0.5_0.1
1.2_0.8_B1.6_0.0
0.0_0.8_B0.8_0.9
0.5_0.9_R0.1_0.7
0.0_1.2_R0.1_2.0
-0.3_1.5_B0.1_0.3
-1.0_0.4_B0.3_1.6
-1.2_1.2_R0.7_0.8		 -1.16 1.19 17.90 1.33 -7.51 -18.55
100 227840 현대코퍼레이션홀딩스 코스피 2026-09-11
(1.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,130 (1.86% / 1.1만주)
12,890 (-0.31% / 1.7만주)
12,930 (-0.15% / 0.4만주)
12,950 (-1.52% / 0.7만주)
13,150 (-0.98% / 0.6만주)
13,280 (0.08% / 0.9만주)
13,270 (0.91% / 3.2만주)
13,150 (0.61% / 2.4만주)
13,070 (-0.46% / 0.4만주)
13,130 (0.23% / 1.5만주)
2026-09-1113,130 (1.86% / 1.1만주)
2026-09-1012,890 (-0.31% / 1.7만주)
2026-09-0912,930 (-0.15% / 0.4만주)
2026-09-0812,950 (-1.52% / 0.7만주)
2026-09-0713,150 (-0.98% / 0.6만주)
2026-09-0413,280 (0.08% / 0.9만주)
2026-09-0313,270 (0.91% / 3.2만주)
2026-09-0213,150 (0.61% / 2.4만주)
2026-09-0113,070 (-0.46% / 0.4만주)
2026-08-3113,130 (0.23% / 1.5만주)
 0.0_0.0_R1.9_0.4
0.0_1.8_B0.3_1.5
1.9_1.0_B2.0_0.0
1.1_0.0_B2.6_0.0
0.0_1.3_B1.0_0.0
0.5_0.5_B0.4_0.4
0.0_0.0_R0.9_0.5
0.0_0.8_R0.6_1.1
0.5_0.3_B0.9_0.2
0.0_1.1_R0.2_0.1		 0.23 0.23 9.23 10.34 7.45 3.79 N/A
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 2일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 34.19 25.82 37.07 2.68 17.35 17.35 N/A
3 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 18.14 69.21 25.36 185.65 318.26 325.39
4 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 17.77 74.17 88.60 59.82 57.73 30.05
5 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 17.34 20.78 7.86 48.44 24.87 13.56
6 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 15.18 25.05 39.12 20.04 58.23 33.26
7 317400 자이에스앤디 코스피 2026-09-11
(13.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,330 (13.30% / 185.3만주)
10,000 (-0.10% / 116.5만주)
10,010 (-7.31% / 237.5만주)
10,800 (1.69% / 111.2만주)
10,620 (-5.43% / 89.3만주)
11,230 (-0.09% / 79.9만주)
11,240 (10.74% / 152.7만주)
10,150 (-6.28% / 203.3만주)
10,830 (-6.40% / 114.2만주)
11,570 (2.84% / 94.4만주)
2026-09-1111,330 (13.30% / 185.3만주)
2026-09-1010,000 (-0.10% / 116.5만주)
2026-09-0910,010 (-7.31% / 237.5만주)
2026-09-0810,800 (1.69% / 111.2만주)
2026-09-0710,620 (-5.43% / 89.3만주)
2026-09-0411,230 (-0.09% / 79.9만주)
2026-09-0311,240 (10.74% / 152.7만주)
2026-09-0210,150 (-6.28% / 203.3만주)
2026-09-0110,830 (-6.40% / 114.2만주)
2026-08-3111,570 (2.84% / 94.4만주)
 -1.1_0.8_R14.6_1.9
-0.1_7.0_D0.0_2.6
-0.9_2.8_B6.4_2.2
0.2_1.2_R1.5_6.3
0.0_1.0_B5.4_0.4
0.5_2.0_B0.6_5.0
-1.2_0.0_R12.1_2.0
-0.9_4.8_B5.4_0.9
0.0_1.6_B6.4_3.0
0.0_3.2_R2.8_1.2		 13.19 29.49 231.29 168.80 168.80 220.06
8 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 13.16 9.95 -20.69 3.65 5.06 9.24
9 011090 에넥스 코스피 2026-09-11
(10.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,461 (10.85% / 93.2만주)
1,318 (1.46% / 10.1만주)
1,299 (-1.89% / 8.4만주)
1,324 (1.46% / 12.9만주)
1,305 (2.11% / 25.7만주)
1,278 (3.06% / 149.6만주)
1,240 (4.20% / 115.1만주)
1,190 (-20.67% / 105.0만주)
1,500 (0.00% / 0.0만주)
1,500 (-29.91% / 167.8만주)
2026-09-111,461 (10.85% / 93.2만주)
2026-09-101,318 (1.46% / 10.1만주)
2026-09-091,299 (-1.89% / 8.4만주)
2026-09-081,324 (1.46% / 12.9만주)
2026-09-071,305 (2.11% / 25.7만주)
2026-09-041,278 (3.06% / 149.6만주)
2026-09-031,240 (4.20% / 115.1만주)
2026-09-021,190 (-20.67% / 105.0만주)
2026-09-011,500 (0.00% / 0.0만주)
2026-08-311,500 (-29.91% / 167.8만주)
 -0.8_3.3_R11.8_4.7
-1.0_2.8_R2.5_0.8
0.1_1.5_B2.0_2.6
0.0_2.8_R1.5_1.7
0.9_0.4_R1.2_5.4
0.0_0.0_R3.1_16.9
-0.3_5.0_R4.6_18.3
-13.1_6.1_B8.7_0.9
*
-4.9_0.0_B26.3_0.0		 12.47 -8.97 10.26 -34.34 -46.97 -54.34 N/A
10 248170 샘표식품 코스피 2026-09-11
(-14.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (-14.76% / 233.5만주)
30,150 (29.96% / 172.6만주)
23,200 (1.31% / 0.9만주)
22,900 (-0.22% / 0.2만주)
22,950 (-1.08% / 1.5만주)
23,200 (0.87% / 0.1만주)
23,000 (-0.43% / 0.7만주)
23,100 (-1.70% / 0.4만주)
23,500 (0.21% / 0.8만주)
23,450 (0.00% / 0.3만주)
2026-09-1125,700 (-14.76% / 233.5만주)
2026-09-1030,150 (29.96% / 172.6만주)
2026-09-0923,200 (1.31% / 0.9만주)
2026-09-0822,900 (-0.22% / 0.2만주)
2026-09-0722,950 (-1.08% / 1.5만주)
2026-09-0423,200 (0.87% / 0.1만주)
2026-09-0323,000 (-0.43% / 0.7만주)
2026-09-0223,100 (-1.70% / 0.4만주)
2026-09-0123,500 (0.21% / 0.8만주)
2026-08-3123,450 (0.00% / 0.3만주)
 14.6_1.2_B25.6_4.8
16.0_8.9_R12.1_0.0
1.3_2.2_D0.0_0.2
0.2_0.0_B0.4_0.9
0.0_2.0_B1.1_1.1
1.3_0.9_B0.4_0.4
0.0_0.9_B0.4_0.9
0.0_0.2_B1.7_0.4
0.0_1.1_R0.2_1.9
0.0_1.9_D0.0_0.2		 10.78 5.98 13.72 -7.89 -9.82 -4.28
11 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 10.07 25.32 6.26 -33.63 -40.93 -48.38 N/A
12 002030 아세아 코스피 2026-09-11
(-2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 221,000 (-2.43% / 0.4만주)
226,500 (12.69% / 0.4만주)
201,000 (-3.83% / 0.1만주)
209,000 (0.72% / 0.2만주)
207,500 (0.48% / 0.1만주)
206,500 (0.00% / 0.1만주)
206,500 (-0.48% / 0.2만주)
207,500 (-3.26% / 0.2만주)
214,500 (0.70% / 0.3만주)
213,000 (-0.70% / 0.3만주)
2026-09-11221,000 (-2.43% / 0.4만주)
2026-09-10226,500 (12.69% / 0.4만주)
2026-09-09201,000 (-3.83% / 0.1만주)
2026-09-08209,000 (0.72% / 0.2만주)
2026-09-07207,500 (0.48% / 0.1만주)
2026-09-04206,500 (0.00% / 0.1만주)
2026-09-03206,500 (-0.48% / 0.2만주)
2026-09-02207,500 (-3.26% / 0.2만주)
2026-09-01214,500 (0.70% / 0.3만주)
2026-08-31213,000 (-0.70% / 0.3만주)
 -6.4_2.6_R4.2_0.0
-2.4_0.4_R15.4_0.0
-1.2_0.0_B2.7_0.0
1.9_2.9_B1.2_0.0
1.7_2.4_B1.2_1.0
2.2_1.7_B2.1_0.9
-1.9_0.0_R1.5_2.7
-0.9_1.0_B2.4_0.7
-1.9_1.4_R2.6_1.9
0.0_3.1_B0.7_0.7		 9.95 12.18 24.86 -22.73 -40.51 -37.92
13 084870 TBH글로벌 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,370 (4.41% / 18.3만주)
2,270 (4.85% / 10.9만주)
2,165 (-0.23% / 1.6만주)
2,170 (-1.81% / 0.8만주)
2,210 (0.45% / 1.9만주)
2,200 (-1.35% / 1.2만주)
2,230 (-2.41% / 3.2만주)
2,285 (0.22% / 2.3만주)
2,280 (-0.87% / 4.0만주)
2,300 (-3.36% / 2.1만주)
2026-09-112,370 (4.41% / 18.3만주)
2026-09-102,270 (4.85% / 10.9만주)
2026-09-092,165 (-0.23% / 1.6만주)
2026-09-082,170 (-1.81% / 0.8만주)
2026-09-072,210 (0.45% / 1.9만주)
2026-09-042,200 (-1.35% / 1.2만주)
2026-09-032,230 (-2.41% / 3.2만주)
2026-09-022,285 (0.22% / 2.3만주)
2026-09-012,280 (-0.87% / 4.0만주)
2026-08-312,300 (-3.36% / 2.1만주)
 1.3_1.1_R3.0_1.7
1.6_4.1_R3.2_4.8
1.6_1.8_B1.8_0.0
0.0_0.7_B1.8_1.4
-0.7_4.1_R1.1_0.9
0.9_3.9_B2.2_0.0
0.9_3.8_B3.3_0.0
0.0_4.8_R0.2_0.4
-1.1_4.2_R0.2_2.4
0.0_1.5_B3.4_0.0		 9.47 8.72 28.04 18.74 86.61 68.44 N/A
14 210980 SK디앤디 코스피 2026-09-11
(-1.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,090 (-1.56% / 129.5만주)
4,155 (10.80% / 189.1만주)
3,750 (-2.47% / 11.0만주)
3,845 (-3.51% / 19.0만주)
3,985 (-1.24% / 31.3만주)
4,035 (-2.06% / 60.6만주)
4,120 (-2.37% / 197.3만주)
4,220 (15.62% / 628.1만주)
3,650 (29.89% / 118.5만주)
4,130 (-1.20% / 15.2만주)
2026-09-114,090 (-1.56% / 129.5만주)
2026-09-104,155 (10.80% / 189.1만주)
2026-09-093,750 (-2.47% / 11.0만주)
2026-09-083,845 (-3.51% / 19.0만주)
2026-09-073,985 (-1.24% / 31.3만주)
2026-09-044,035 (-2.06% / 60.6만주)
2026-09-034,120 (-2.37% / 197.3만주)
2026-09-024,220 (15.62% / 628.1만주)
2026-09-013,650 (29.89% / 118.5만주)
2026-08-314,130 (-1.20% / 15.2만주)
 -0.5_1.6_B1.1_15.8
0.5_0.4_R10.2_15.5
0.0_0.8_B2.5_0.1
3.6_0.9_B6.9_0.0
3.0_2.8_B4.1_1.0
0.1_0.0_B2.2_5.5
-3.0_2.3_R0.6_16.5
3.0_0.0_R12.2_12.4
7.5_0.2_R20.9_0.0
0.1_6.1_B1.3_0.0		 9.07 17.90 -47.13 -52.92 -52.66 -41.06 N/A
15 006360 GS건설 코스피 2026-09-11
(3.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 8.30 10.32 43.66 93.86 100.00 99.59
16 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 8.04 11.73 2.57 28.51 50.89 8.77
17 003010 혜인 코스피 2026-09-11
(3.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (3.85% / 85.2만주)
9,100 (3.88% / 59.0만주)
8,760 (1.15% / 94.3만주)
8,660 (-2.70% / 77.3만주)
8,900 (-16.43% / 94.4만주)
10,650 (9.01% / 81.7만주)
9,770 (2.63% / 187.5만주)
9,520 (-11.61% / 87.5만주)
10,770 (-13.08% / 66.3만주)
12,390 (-2.29% / 19.9만주)
2026-09-119,450 (3.85% / 85.2만주)
2026-09-109,100 (3.88% / 59.0만주)
2026-09-098,760 (1.15% / 94.3만주)
2026-09-088,660 (-2.70% / 77.3만주)
2026-09-078,900 (-16.43% / 94.4만주)
2026-09-0410,650 (9.01% / 81.7만주)
2026-09-039,770 (2.63% / 187.5만주)
2026-09-029,520 (-11.61% / 87.5만주)
2026-09-0110,770 (-13.08% / 66.3만주)
2026-08-3112,390 (-2.29% / 19.9만주)
 -3.2_1.1_R7.3_3.7
0.0_3.5_R3.9_4.0
1.8_3.5_B0.7_7.5
1.1_3.2_B3.8_1.7
0.0_0.4_B16.4_2.1
0.3_1.1_R8.7_5.2
2.2_10.0_R0.4_9.6
-4.0_0.0_B7.9_7.4
-0.9_5.8_B12.3_0.8
0.2_2.7_B2.4_0.3		 7.88 59.36 96.88 81.03 80.00 73.71
18 036420 콘텐트리중앙 코스피 2026-09-11
(7.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,669 (7.82% / 22.5만주)
1,548 (-0.06% / 1.9만주)
1,549 (0.00% / 1.1만주)
1,549 (-0.71% / 2.8만주)
1,560 (0.19% / 1.3만주)
1,557 (0.91% / 1.7만주)
1,543 (-2.22% / 4.0만주)
1,578 (-1.19% / 2.6만주)
1,597 (-0.68% / 2.5만주)
1,608 (-0.37% / 3.0만주)
2026-09-111,669 (7.82% / 22.5만주)
2026-09-101,548 (-0.06% / 1.9만주)
2026-09-091,549 (0.00% / 1.1만주)
2026-09-081,549 (-0.71% / 2.8만주)
2026-09-071,560 (0.19% / 1.3만주)
2026-09-041,557 (0.91% / 1.7만주)
2026-09-031,543 (-2.22% / 4.0만주)
2026-09-021,578 (-1.19% / 2.6만주)
2026-09-011,597 (-0.68% / 2.5만주)
2026-08-311,608 (-0.37% / 3.0만주)
 1.5_0.7_R6.2_3.7
0.0_1.5_B0.1_0.0
0.1_0.9_B0.1_0.6
0.1_1.0_B0.8_0.2
0.0_1.5_R0.2_0.0
0.0_1.2_R0.9_0.3
-0.8_2.0_B1.4_0.4
-0.9_2.0_B0.3_0.3
-0.1_2.4_B0.6_0.0
0.1_3.2_B0.5_0.0		 7.75 0.48 -62.15 -74.00 -82.43 -84.59 N/A
19 023590 다우기술 코스피 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,700 (5.71% / 31.9만주)
38,500 (1.32% / 4.3만주)
38,000 (-1.43% / 4.0만주)
38,550 (1.58% / 3.4만주)
37,950 (-0.91% / 2.7만주)
38,300 (-0.13% / 1.8만주)
38,350 (-0.52% / 1.3만주)
38,550 (-2.28% / 3.3만주)
39,450 (1.15% / 1.5만주)
39,000 (-1.14% / 8.6만주)
2026-09-1140,700 (5.71% / 31.9만주)
2026-09-1038,500 (1.32% / 4.3만주)
2026-09-0938,000 (-1.43% / 4.0만주)
2026-09-0838,550 (1.58% / 3.4만주)
2026-09-0737,950 (-0.91% / 2.7만주)
2026-09-0438,300 (-0.13% / 1.8만주)
2026-09-0338,350 (-0.52% / 1.3만주)
2026-09-0238,550 (-2.28% / 3.3만주)
2026-09-0139,450 (1.15% / 1.5만주)
2026-08-3139,000 (-1.14% / 8.6만주)
 4.3_3.6_R1.4_3.2
0.1_2.4_R1.2_0.5
0.0_0.5_B1.4_0.0
0.3_0.0_R1.3_0.9
1.6_0.1_B2.4_0.0
1.6_0.5_B1.7_0.8
0.6_0.5_B1.2_0.8
-0.1_0.8_B2.2_0.0
0.0_1.9_R1.2_0.0
-0.9_3.1_B0.3_0.0		 7.11 2.52 9.85 -15.91 11.97 8.68
20 000810 삼성화재 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 686,000 (6.03% / 16.1만주)
647,000 (0.94% / 19.2만주)
641,000 (-0.93% / 6.8만주)
647,000 (-1.37% / 9.8만주)
656,000 (-1.06% / 9.9만주)
663,000 (-5.56% / 14.0만주)
702,000 (6.85% / 23.9만주)
657,000 (-2.95% / 7.0만주)
677,000 (1.80% / 6.8만주)
665,000 (-3.20% / 11.3만주)
2026-09-11686,000 (6.03% / 16.1만주)
2026-09-10647,000 (0.94% / 19.2만주)
2026-09-09641,000 (-0.93% / 6.8만주)
2026-09-08647,000 (-1.37% / 9.8만주)
2026-09-07656,000 (-1.06% / 9.9만주)
2026-09-04663,000 (-5.56% / 14.0만주)
2026-09-03702,000 (6.85% / 23.9만주)
2026-09-02657,000 (-2.95% / 7.0만주)
2026-09-01677,000 (1.80% / 6.8만주)
2026-08-31665,000 (-3.20% / 11.3만주)
 -1.1_0.8_R7.2_1.2
-0.2_0.6_R1.1_0.8
0.5_0.5_B1.4_0.8
1.2_1.2_B2.6_0.8
-0.2_0.5_B0.9_1.5
-2.3_5.0_B3.4_0.9
0.5_0.5_R6.4_0.4
-2.5_0.9_B0.5_1.1
-1.1_0.2_R2.9_0.7
-0.1_1.2_B3.1_0.0		 7.02 8.89 11.36 40.43 39.71 45.34
21 004700 조광피혁 코스피 2026-09-11
(3.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,100 (3.97% / 0.4만주)
65,500 (2.83% / 0.1만주)
63,700 (-0.78% / 0.0만주)
64,200 (0.94% / 0.2만주)
63,600 (-0.78% / 0.1만주)
64,100 (-1.38% / 0.0만주)
65,000 (0.00% / 0.0만주)
65,000 (0.78% / 0.0만주)
64,500 (-1.98% / 0.3만주)
65,800 (0.92% / 0.0만주)
2026-09-1168,100 (3.97% / 0.4만주)
2026-09-1065,500 (2.83% / 0.1만주)
2026-09-0963,700 (-0.78% / 0.0만주)
2026-09-0864,200 (0.94% / 0.2만주)
2026-09-0763,600 (-0.78% / 0.1만주)
2026-09-0464,100 (-1.38% / 0.0만주)
2026-09-0365,000 (0.00% / 0.0만주)
2026-09-0265,000 (0.78% / 0.0만주)
2026-09-0164,500 (-1.98% / 0.3만주)
2026-08-3165,800 (0.92% / 0.0만주)
 3.7_4.3_R0.3_0.0
0.3_0.0_R2.5_0.0
-0.2_0.0_B0.6_0.0
0.0_0.3_R0.9_0.0
3.3_0.0_B3.9_0.0
-0.6_0.0_B0.8_1.1
0.0_0.9_D0.0_0.0
0.5_0.9_R0.3_0.5
0.0_0.0_B2.0_0.2
0.6_2.0_R0.3_0.2		 6.91 4.93 12.01 9.84 -0.29 1.95 N/A
22 004090 한국석유 코스피 2026-09-11
(-3.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,330 (-3.22% / 186.1만주)
12,740 (10.30% / 749.7만주)
11,550 (0.17% / 24.4만주)
11,530 (0.26% / 22.4만주)
11,500 (1.50% / 7.9만주)
11,330 (1.43% / 12.3만주)
11,170 (-0.71% / 24.8만주)
11,250 (0.36% / 93.8만주)
11,210 (0.00% / 8.6만주)
11,210 (-0.36% / 6.1만주)
2026-09-1112,330 (-3.22% / 186.1만주)
2026-09-1012,740 (10.30% / 749.7만주)
2026-09-0911,550 (0.17% / 24.4만주)
2026-09-0811,530 (0.26% / 22.4만주)
2026-09-0711,500 (1.50% / 7.9만주)
2026-09-0411,330 (1.43% / 12.3만주)
2026-09-0311,170 (-0.71% / 24.8만주)
2026-09-0211,250 (0.36% / 93.8만주)
2026-09-0111,210 (0.00% / 8.6만주)
2026-08-3111,210 (-0.36% / 6.1만주)
 13.0_1.3_B14.4_1.3
2.0_0.7_R8.1_16.8
1.0_1.0_B0.9_0.8
0.5_2.0_B0.3_1.0
0.6_0.6_R0.9_0.3
0.0_0.9_R1.4_0.8
-1.1_1.2_R0.4_3.6
4.4_0.7_B3.8_4.3
0.8_0.7_B0.8_1.2
1.1_1.0_B1.4_0.9		 6.75 14.80 3.35 -41.15 -11.49 -12.74 N/A
23 000370 한화손해보험 코스피 2026-09-11
(0.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,420 (0.48% / 84.2만주)
8,380 (6.21% / 107.7만주)
7,890 (-3.19% / 69.4만주)
8,150 (-1.45% / 59.8만주)
8,270 (-1.78% / 62.9만주)
8,420 (-5.92% / 131.0만주)
8,950 (4.31% / 157.5만주)
8,580 (-3.49% / 99.8만주)
8,890 (5.71% / 125.0만주)
8,410 (-0.47% / 81.6만주)
2026-09-118,420 (0.48% / 84.2만주)
2026-09-108,380 (6.21% / 107.7만주)
2026-09-097,890 (-3.19% / 69.4만주)
2026-09-088,150 (-1.45% / 59.8만주)
2026-09-078,270 (-1.78% / 62.9만주)
2026-09-048,420 (-5.92% / 131.0만주)
2026-09-038,950 (4.31% / 157.5만주)
2026-09-028,580 (-3.49% / 99.8만주)
2026-09-018,890 (5.71% / 125.0만주)
2026-08-318,410 (-0.47% / 81.6만주)
 0.1_1.1_R0.4_3.8
0.1_0.1_R6.1_2.4
-0.5_1.1_B2.7_0.7
0.1_0.5_B1.6_0.4
-0.2_1.3_B1.5_1.1
-0.2_1.2_B5.7_0.2
0.0_0.2_R4.3_3.8
-1.2_0.3_B2.3_3.0
0.0_1.2_R5.7_0.7
0.0_2.9_B0.5_1.8		 6.72 39.64 33.23 19.60 62.24 43.93
24 003280 흥아해운 코스피 2026-09-11
(-1.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,878 (-1.21% / 2,390.4만주)
1,901 (8.01% / 9,974.7만주)
1,760 (0.00% / 431.0만주)
1,760 (1.21% / 397.1만주)
1,739 (0.87% / 348.6만주)
1,724 (1.47% / 303.5만주)
1,699 (-0.76% / 1,409.0만주)
1,712 (1.36% / 2,428.0만주)
1,689 (-0.65% / 293.3만주)
1,700 (-1.16% / 426.3만주)
2026-09-111,878 (-1.21% / 2,390.4만주)
2026-09-101,901 (8.01% / 9,974.7만주)
2026-09-091,760 (0.00% / 431.0만주)
2026-09-081,760 (1.21% / 397.1만주)
2026-09-071,739 (0.87% / 348.6만주)
2026-09-041,724 (1.47% / 303.5만주)
2026-09-031,699 (-0.76% / 1,409.0만주)
2026-09-021,712 (1.36% / 2,428.0만주)
2026-09-011,689 (-0.65% / 293.3만주)
2026-08-311,700 (-1.16% / 426.3만주)
 7.8_0.1_B8.4_1.5
1.3_0.6_R6.7_15.7
0.7_0.9_B0.7_0.6
0.5_1.4_R0.7_0.4
1.2_1.0_B0.3_2.0
0.2_0.2_R1.3_1.2
-0.6_0.5_B0.1_5.2
3.0_1.3_B1.6_6.0
0.0_0.5_B0.6_1.5
1.7_0.6_B2.9_1.1		 6.70 11.06 0.97 -17.99 16.72 11.45
25 002200 한국수출포장 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 6.48 19.29 14.77 -7.85 -9.31 -1.03
26 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 6.47 13.60 27.02 57.85 72.93 79.80 N/A
27 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 6.22 50.64 28.05 -5.00 58.00 64.15
28 005090 SGC에너지 코스피 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 6.07 8.90 18.83 6.81 158.23 162.10
29 093240 형지엘리트 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 342 (0.00% / 24.6만주)
342 (5.88% / 132.9만주)
323 (-7.71% / 165.5만주)
350 (-6.17% / 68.3만주)
373 (0.00% / 30.7만주)
373 (-2.61% / 35.4만주)
383 (-1.03% / 35.1만주)
387 (-0.77% / 103.1만주)
390 (-0.51% / 36.1만주)
392 (-0.25% / 36.2만주)
2026-09-11342 (0.00% / 24.6만주)
2026-09-10342 (5.88% / 132.9만주)
2026-09-09323 (-7.71% / 165.5만주)
2026-09-08350 (-6.17% / 68.3만주)
2026-09-07373 (0.00% / 30.7만주)
2026-09-04373 (-2.61% / 35.4만주)
2026-09-03383 (-1.03% / 35.1만주)
2026-09-02387 (-0.77% / 103.1만주)
2026-09-01390 (-0.51% / 36.1만주)
2026-08-31392 (-0.25% / 36.2만주)
 0.9_5.3_B0.9_0.3
1.5_2.7_R4.3_8.2
0.0_5.0_B7.7_2.0
1.1_0.0_B7.2_0.3
0.3_1.3_B0.3_1.1
-0.3_1.3_B2.4_0.0
-1.6_2.6_R0.5_1.0
1.0_2.6_B1.8_4.6
-1.8_1.3_R1.3_0.8
-1.0_1.8_R0.8_1.3		 5.88 -18.38 -49.56 -66.63 -71.24 -76.58 N/A
30 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 5.67 17.70 21.88 82.55 103.32 96.79
31 007340 DN오토모티브 코스피 2026-09-11
(1.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 46,800 (1.30% / 15.7만주)
46,200 (4.29% / 18.8만주)
44,300 (1.84% / 7.6만주)
43,500 (-4.40% / 14.1만주)
45,500 (0.89% / 9.2만주)
45,100 (-1.96% / 8.3만주)
46,000 (1.88% / 12.1만주)
45,150 (-2.27% / 11.2만주)
46,200 (-2.12% / 9.9만주)
47,200 (0.00% / 11.7만주)
2026-09-1146,800 (1.30% / 15.7만주)
2026-09-1046,200 (4.29% / 18.8만주)
2026-09-0944,300 (1.84% / 7.6만주)
2026-09-0843,500 (-4.40% / 14.1만주)
2026-09-0745,500 (0.89% / 9.2만주)
2026-09-0445,100 (-1.96% / 8.3만주)
2026-09-0346,000 (1.88% / 12.1만주)
2026-09-0245,150 (-2.27% / 11.2만주)
2026-09-0146,200 (-2.12% / 9.9만주)
2026-08-3147,200 (0.00% / 11.7만주)
 -1.3_2.3_R2.6_1.2
-1.6_1.3_R6.0_0.8
-0.6_0.3_R2.4_1.2
-0.4_0.2_B4.0_0.3
1.7_1.0_B0.8_1.0
1.4_0.6_B3.3_0.6
0.4_1.3_R1.4_3.2
-1.9_1.6_B0.3_1.1
-0.8_1.0_B1.3_1.0
-2.2_1.8_R2.3_1.1		 5.64 -3.41 18.03 68.65 69.57 80.69
32 011155 CJ씨푸드1우 코스피 2026-09-11
(-1.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,590 (-1.20% / 0.1만주)
6,670 (6.89% / 0.7만주)
6,240 (-1.89% / 0.1만주)
6,360 (-1.24% / 0.1만주)
6,440 (-1.38% / 0.2만주)
6,530 (0.15% / 0.8만주)
6,520 (4.32% / 0.3만주)
6,250 (-7.27% / 0.2만주)
6,740 (-4.13% / 0.4만주)
7,030 (-2.36% / 0.3만주)
2026-09-116,590 (-1.20% / 0.1만주)
2026-09-106,670 (6.89% / 0.7만주)
2026-09-096,240 (-1.89% / 0.1만주)
2026-09-086,360 (-1.24% / 0.1만주)
2026-09-076,440 (-1.38% / 0.2만주)
2026-09-046,530 (0.15% / 0.8만주)
2026-09-036,520 (4.32% / 0.3만주)
2026-09-026,250 (-7.27% / 0.2만주)
2026-09-016,740 (-4.13% / 0.4만주)
2026-08-317,030 (-2.36% / 0.3만주)
 -7.0_1.5_R6.3_0.2
0.0_7.4_R6.9_10.5
0.0_0.2_B1.9_0.0
0.2_1.6_B1.4_0.0
0.0_0.2_B1.4_0.0
9.5_0.5_B8.5_0.0
1.1_0.3_R3.2_0.0
-1.2_0.0_B6.2_0.6
-0.4_1.2_B3.7_0.0
-4.0_0.3_R1.7_1.0		 5.61 3.62 -32.06 -52.32 -59.74 -60.06 N/A
33 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 5.52 9.23 26.59 18.90 23.94 21.22
34 003120 일성아이에스 코스피 2026-09-11
(1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,000 (1.62% / 0.6만주)
21,650 (3.84% / 0.8만주)
20,850 (0.48% / 0.1만주)
20,750 (0.97% / 0.3만주)
20,550 (0.00% / 0.1만주)
20,550 (-0.48% / 0.1만주)
20,650 (0.49% / 0.1만주)
20,550 (-0.24% / 0.4만주)
20,600 (0.73% / 0.7만주)
20,450 (-2.39% / 0.4만주)
2026-09-1122,000 (1.62% / 0.6만주)
2026-09-1021,650 (3.84% / 0.8만주)
2026-09-0920,850 (0.48% / 0.1만주)
2026-09-0820,750 (0.97% / 0.3만주)
2026-09-0720,550 (0.00% / 0.1만주)
2026-09-0420,550 (-0.48% / 0.1만주)
2026-09-0320,650 (0.49% / 0.1만주)
2026-09-0220,550 (-0.24% / 0.4만주)
2026-09-0120,600 (0.73% / 0.7만주)
2026-08-3120,450 (-2.39% / 0.4만주)
 0.0_1.4_R1.6_0.0
0.2_0.2_R3.6_0.5
1.2_0.5_B0.7_0.0
0.2_0.5_R0.7_0.5
0.0_0.0_D0.0_0.5
1.0_0.0_B1.4_0.0
1.2_0.7_B0.7_0.0
-1.0_1.5_R0.7_0.7
-1.2_0.5_R2.0_0.0
-0.7_1.0_B1.7_0.2		 5.52 7.58 14.29 -4.35 -3.51 -12.52 N/A
35 019175 신풍제약우 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,120 (6.03% / 1.1만주)
14,260 (-0.49% / 0.5만주)
14,330 (0.21% / 0.4만주)
14,300 (-1.52% / 0.4만주)
14,520 (-4.41% / 0.5만주)
15,190 (-4.10% / 0.7만주)
15,840 (1.21% / 1.7만주)
15,650 (-0.32% / 2.0만주)
15,700 (5.51% / 0.8만주)
14,880 (-1.20% / 1.7만주)
2026-09-1115,120 (6.03% / 1.1만주)
2026-09-1014,260 (-0.49% / 0.5만주)
2026-09-0914,330 (0.21% / 0.4만주)
2026-09-0814,300 (-1.52% / 0.4만주)
2026-09-0714,520 (-4.41% / 0.5만주)
2026-09-0415,190 (-4.10% / 0.7만주)
2026-09-0315,840 (1.21% / 1.7만주)
2026-09-0215,650 (-0.32% / 2.0만주)
2026-09-0115,700 (5.51% / 0.8만주)
2026-08-3114,880 (-1.20% / 1.7만주)
 4.3_4.1_R1.6_3.2
-1.0_0.0_R0.5_2.7
0.1_0.8_R0.1_0.0
0.3_1.5_B1.8_0.0
-1.0_0.8_B3.5_0.0
-3.0_1.3_B1.1_4.2
-2.9_1.0_R4.2_1.6
3.8_2.6_B4.0_6.7
1.1_1.1_R4.3_0.8
7.2_1.7_B7.9_0.0		 5.51 13.17 9.64 -8.36 -39.64 -34.83 N/A
36 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 5.35 13.37 1.75 -4.90 66.25 67.29
37 005960 동부건설 코스피 2026-09-11
(-0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-0.72% / 5.5만주)
8,300 (6.00% / 12.0만주)
7,830 (0.51% / 6.2만주)
7,790 (1.43% / 5.8만주)
7,680 (2.13% / 2.9만주)
7,520 (0.27% / 2.1만주)
7,500 (2.74% / 5.4만주)
7,300 (-2.67% / 4.0만주)
7,500 (0.81% / 6.8만주)
7,440 (-2.49% / 2.8만주)
2026-09-118,240 (-0.72% / 5.5만주)
2026-09-108,300 (6.00% / 12.0만주)
2026-09-097,830 (0.51% / 6.2만주)
2026-09-087,790 (1.43% / 5.8만주)
2026-09-077,680 (2.13% / 2.9만주)
2026-09-047,520 (0.27% / 2.1만주)
2026-09-037,500 (2.74% / 5.4만주)
2026-09-027,300 (-2.67% / 4.0만주)
2026-09-017,500 (0.81% / 6.8만주)
2026-08-317,440 (-2.49% / 2.8만주)
 -0.1_1.0_B0.6_1.2
2.8_3.9_R3.1_2.8
1.3_0.5_B0.8_2.7
0.8_0.8_R0.6_2.4
0.0_1.6_R2.1_0.3
0.0_1.1_R0.3_0.7
3.7_4.4_B0.9_0.4
2.1_0.5_B4.7_0.0
0.8_2.7_D0.0_1.2
0.0_1.3_B2.5_0.3		 5.24 15.89 34.86 11.65 45.33 26.77
38 009470 삼화전기 코스피 2026-09-11
(4.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 5.13 2.29 -18.00 -38.88 -17.86 -14.43
39 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 5.12 14.20 -7.98 -2.35 -47.27 -74.73 N/A
40 012030 DB 코스피 2026-09-11
(-0.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,649 (-0.06% / 64.9만주)
1,650 (5.16% / 79.7만주)
1,569 (0.38% / 43.5만주)
1,563 (-6.52% / 68.1만주)
1,672 (10.95% / 198.5만주)
1,507 (3.79% / 53.8만주)
1,452 (-1.16% / 71.5만주)
1,469 (-6.49% / 60.5만주)
1,571 (-1.81% / 58.7만주)
1,600 (7.82% / 141.1만주)
2026-09-111,649 (-0.06% / 64.9만주)
2026-09-101,650 (5.16% / 79.7만주)
2026-09-091,569 (0.38% / 43.5만주)
2026-09-081,563 (-6.52% / 68.1만주)
2026-09-071,672 (10.95% / 198.5만주)
2026-09-041,507 (3.79% / 53.8만주)
2026-09-031,452 (-1.16% / 71.5만주)
2026-09-021,469 (-6.49% / 60.5만주)
2026-09-011,571 (-1.81% / 58.7만주)
2026-08-311,600 (7.82% / 141.1만주)
 -1.5_0.4_R1.5_4.0
0.2_1.7_R5.0_0.8
0.0_0.7_R0.4_1.7
1.6_0.4_B8.0_0.1
0.8_1.9_R10.1_1.0
1.9_0.7_R1.8_0.5
0.1_0.8_B1.3_2.0
-2.1_0.4_B4.5_1.8
0.0_2.7_B1.8_0.6
3.1_3.3_R4.6_1.8		 5.10 6.05 -11.15 -8.69 8.20 -1.85
41 000400 롯데손해보험 코스피 2026-09-11
(0.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,120 (0.71% / 42.8만주)
2,105 (4.21% / 37.7만주)
2,020 (-1.46% / 34.1만주)
2,050 (-1.44% / 32.0만주)
2,080 (1.46% / 31.4만주)
2,050 (-4.43% / 74.1만주)
2,145 (2.63% / 89.5만주)
2,090 (-3.02% / 55.5만주)
2,155 (4.36% / 67.3만주)
2,065 (-3.50% / 25.5만주)
2026-09-112,120 (0.71% / 42.8만주)
2026-09-102,105 (4.21% / 37.7만주)
2026-09-092,020 (-1.46% / 34.1만주)
2026-09-082,050 (-1.44% / 32.0만주)
2026-09-072,080 (1.46% / 31.4만주)
2026-09-042,050 (-4.43% / 74.1만주)
2026-09-032,145 (2.63% / 89.5만주)
2026-09-022,090 (-3.02% / 55.5만주)
2026-09-012,155 (4.36% / 67.3만주)
2026-08-312,065 (-3.50% / 25.5만주)
 0.0_1.0_R0.7_1.7
0.5_0.0_R3.7_0.2
0.0_0.7_B1.5_0.0
1.0_0.7_B2.4_0.2
0.2_1.2_R1.2_1.0
0.0_0.7_B4.4_0.0
2.6_3.0_D0.0_3.5
1.6_0.2_B4.6_0.0
0.2_0.0_R4.1_1.6
-2.1_1.2_B1.4_2.1		 4.95 4.18 14.35 4.18 20.45 29.82
42 088350 한화생명 코스피 2026-09-11
(0.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,990 (0.17% / 474.7만주)
5,980 (4.73% / 434.8만주)
5,710 (-2.39% / 304.7만주)
5,850 (-0.68% / 249.3만주)
5,890 (2.61% / 345.1만주)
5,740 (-6.06% / 801.4만주)
6,110 (5.89% / 2,246.1만주)
5,770 (-2.53% / 465.5만주)
5,920 (2.60% / 480.1만주)
5,770 (-3.03% / 488.3만주)
2026-09-115,990 (0.17% / 474.7만주)
2026-09-105,980 (4.73% / 434.8만주)
2026-09-095,710 (-2.39% / 304.7만주)
2026-09-085,850 (-0.68% / 249.3만주)
2026-09-075,890 (2.61% / 345.1만주)
2026-09-045,740 (-6.06% / 801.4만주)
2026-09-036,110 (5.89% / 2,246.1만주)
2026-09-025,770 (-2.53% / 465.5만주)
2026-09-015,920 (2.60% / 480.1만주)
2026-08-315,770 (-3.03% / 488.3만주)
 -0.7_2.7_R0.8_2.7
-0.7_0.5_R5.5_0.5
-0.7_1.1_B1.7_0.3
1.0_0.2_B1.7_1.8
1.2_1.4_R1.4_0.7
-0.8_0.7_B5.3_0.3
0.7_0.3_R5.2_7.2
-1.0_0.0_B1.5_2.4
0.0_0.5_R2.6_2.2
-0.2_0.9_B2.9_1.2		 4.90 29.93 25.18 27.72 99.33 80.97
43 002840 미원상사 코스피 2026-09-11
(1.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 135,500 (1.88% / 0.4만주)
133,000 (2.94% / 0.6만주)
129,200 (-0.92% / 0.1만주)
130,400 (-1.06% / 0.1만주)
131,800 (1.38% / 0.2만주)
130,000 (-1.07% / 0.3만주)
131,400 (2.34% / 0.2만주)
128,400 (-6.96% / 0.2만주)
138,000 (-0.22% / 0.3만주)
138,300 (-0.36% / 0.1만주)
2026-09-11135,500 (1.88% / 0.4만주)
2026-09-10133,000 (2.94% / 0.6만주)
2026-09-09129,200 (-0.92% / 0.1만주)
2026-09-08130,400 (-1.06% / 0.1만주)
2026-09-07131,800 (1.38% / 0.2만주)
2026-09-04130,000 (-1.07% / 0.3만주)
2026-09-03131,400 (2.34% / 0.2만주)
2026-09-02128,400 (-6.96% / 0.2만주)
2026-09-01138,000 (-0.22% / 0.3만주)
2026-08-31138,300 (-0.36% / 0.1만주)
 -2.9_0.2_R4.9_0.7
-1.9_0.0_R4.9_0.5
-1.1_0.8_R0.2_0.5
2.0_0.9_B3.0_0.0
0.8_2.1_R0.6_0.0
4.6_1.3_B5.5_0.0
-1.0_0.1_R3.4_1.7
-3.8_0.3_B3.2_1.7
-3.0_0.0_R2.8_0.9
-0.9_1.1_R0.6_0.5		 4.88 9.98 13.67 -3.56 -13.64 -10.97
44 446070 유니드비티플러스 코스피 2026-09-11
(4.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,925 (4.39% / 3.6만주)
3,760 (0.40% / 6.0만주)
3,745 (-0.93% / 7.9만주)
3,780 (-0.26% / 7.8만주)
3,790 (-3.81% / 10.7만주)
3,940 (-0.38% / 5.7만주)
3,955 (-0.50% / 5.4만주)
3,975 (0.76% / 5.9만주)
3,945 (-0.13% / 2.8만주)
3,950 (-0.75% / 1.8만주)
2026-09-113,925 (4.39% / 3.6만주)
2026-09-103,760 (0.40% / 6.0만주)
2026-09-093,745 (-0.93% / 7.9만주)
2026-09-083,780 (-0.26% / 7.8만주)
2026-09-073,790 (-3.81% / 10.7만주)
2026-09-043,940 (-0.38% / 5.7만주)
2026-09-033,955 (-0.50% / 5.4만주)
2026-09-023,975 (0.76% / 5.9만주)
2026-09-013,945 (-0.13% / 2.8만주)
2026-08-313,950 (-0.75% / 1.8만주)
 0.9_1.3_R3.4_0.4
1.5_1.2_B1.1_1.2
0.8_1.5_B1.7_0.8
0.0_4.0_B0.3_1.6
0.1_1.6_B3.9_0.1
1.1_0.9_B1.5_0.5
0.0_1.6_B0.5_0.6
-0.8_0.1_R1.5_0.5
-0.9_1.3_R0.8_0.0
0.4_1.1_B1.1_0.0		 4.81 9.18 72.15 31.93 15.44 -1.13 N/A
45 316140 우리금융지주 코스피 2026-09-11
(3.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,100 (3.24% / 330.2만주)
34,000 (1.49% / 381.1만주)
33,500 (-1.62% / 232.2만주)
34,050 (-0.44% / 214.6만주)
34,200 (3.01% / 252.4만주)
33,200 (-4.18% / 308.3만주)
34,650 (0.43% / 1,818.7만주)
34,500 (-0.14% / 256.3만주)
34,550 (2.22% / 208.7만주)
33,800 (-0.29% / 329.9만주)
2026-09-1135,100 (3.24% / 330.2만주)
2026-09-1034,000 (1.49% / 381.1만주)
2026-09-0933,500 (-1.62% / 232.2만주)
2026-09-0834,050 (-0.44% / 214.6만주)
2026-09-0734,200 (3.01% / 252.4만주)
2026-09-0433,200 (-4.18% / 308.3만주)
2026-09-0334,650 (0.43% / 1,818.7만주)
2026-09-0234,500 (-0.14% / 256.3만주)
2026-09-0134,550 (2.22% / 208.7만주)
2026-08-3133,800 (-0.29% / 329.9만주)
 0.7_1.5_R2.5_0.3
-0.2_0.1_R1.6_0.7
0.9_0.6_B2.5_0.0
0.9_0.6_B1.3_1.3
1.4_1.2_R1.6_0.3
-0.3_0.8_B3.9_2.2
-0.4_1.3_R0.9_2.7
-1.0_0.3_R0.9_2.6
-1.0_0.3_R3.3_0.1
0.7_1.0_B1.0_0.6		 4.78 5.25 17.79 9.35 27.40 36.31
46 001450 현대해상 코스피 2026-09-11
(1.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,300 (1.79% / 50.6만주)
50,400 (2.86% / 40.5만주)
49,000 (-2.58% / 48.0만주)
50,300 (-1.37% / 30.8만주)
51,000 (-0.20% / 25.8만주)
51,100 (-4.49% / 47.5만주)
53,500 (2.10% / 69.0만주)
52,400 (-1.87% / 48.7만주)
53,400 (4.91% / 54.0만주)
50,900 (-2.86% / 51.1만주)
2026-09-1151,300 (1.79% / 50.6만주)
2026-09-1050,400 (2.86% / 40.5만주)
2026-09-0949,000 (-2.58% / 48.0만주)
2026-09-0850,300 (-1.37% / 30.8만주)
2026-09-0751,000 (-0.20% / 25.8만주)
2026-09-0451,100 (-4.49% / 47.5만주)
2026-09-0353,500 (2.10% / 69.0만주)
2026-09-0252,400 (-1.87% / 48.7만주)
2026-09-0153,400 (4.91% / 54.0만주)
2026-08-3150,900 (-2.86% / 51.1만주)
 -0.4_0.5_R2.2_2.3
0.2_1.0_R2.6_0.4
-0.6_0.8_B2.0_0.4
0.8_0.6_B2.1_0.2
-0.2_1.8_D0.0_0.4
-0.8_1.4_B3.8_0.0
-0.8_1.9_R2.9_2.2
-0.6_1.9_B1.3_1.7
-0.8_0.0_R5.7_0.6
0.0_0.8_B2.9_1.1		 4.69 25.12 36.62 70.72 76.90 82.24
47 33637K 솔루스첨단소재1우 코스피 2026-09-11
(5.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,510 (5.01% / 10.8만주)
1,438 (-0.35% / 0.4만주)
1,443 (0.14% / 0.6만주)
1,441 (-0.28% / 0.3만주)
1,445 (0.00% / 0.5만주)
1,445 (0.07% / 0.1만주)
1,444 (-0.07% / 0.1만주)
1,445 (-0.07% / 0.6만주)
1,446 (0.35% / 1.0만주)
1,441 (-0.41% / 0.6만주)
2026-09-111,510 (5.01% / 10.8만주)
2026-09-101,438 (-0.35% / 0.4만주)
2026-09-091,443 (0.14% / 0.6만주)
2026-09-081,441 (-0.28% / 0.3만주)
2026-09-071,445 (0.00% / 0.5만주)
2026-09-041,445 (0.07% / 0.1만주)
2026-09-031,444 (-0.07% / 0.1만주)
2026-09-021,445 (-0.07% / 0.6만주)
2026-09-011,446 (0.35% / 1.0만주)
2026-08-311,441 (-0.41% / 0.6만주)
 -0.1_0.0_R5.1_4.5
-0.2_2.3_B0.1_0.0
-0.3_1.5_R0.4_0.1
-0.1_1.8_B0.2_0.1
0.0_1.7_D0.0_0.3
0.0_1.9_R0.1_0.0
-0.6_1.5_R0.6_0.2
-0.1_2.1_D0.0_0.0
1.2_0.7_B0.8_0.0
-1.1_0.6_R0.7_0.6		 4.64 -2.96 -17.71 -23.58 -29.27 -18.20 N/A
48 123690 한국화장품 코스피 2026-09-11
(5.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,610 (5.25% / 342.0만주)
6,280 (-0.63% / 3.7만주)
6,320 (0.00% / 3.4만주)
6,320 (-1.10% / 4.2만주)
6,390 (0.79% / 2.5만주)
6,340 (0.32% / 5.0만주)
6,320 (0.16% / 3.9만주)
6,310 (-3.52% / 4.8만주)
6,540 (-2.39% / 5.9만주)
6,700 (-1.03% / 10.6만주)
2026-09-116,610 (5.25% / 342.0만주)
2026-09-106,280 (-0.63% / 3.7만주)
2026-09-096,320 (0.00% / 3.4만주)
2026-09-086,320 (-1.10% / 4.2만주)
2026-09-076,390 (0.79% / 2.5만주)
2026-09-046,340 (0.32% / 5.0만주)
2026-09-036,320 (0.16% / 3.9만주)
2026-09-026,310 (-3.52% / 4.8만주)
2026-09-016,540 (-2.39% / 5.9만주)
2026-08-316,700 (-1.03% / 10.6만주)
 0.6_1.4_R4.6_15.7
0.2_1.8_B0.8_0.6
0.0_1.1_D0.0_0.9
0.2_0.2_B1.3_0.9
0.0_1.3_R0.8_0.9
0.0_0.5_R0.3_1.7
1.4_1.6_B1.3_1.3
-0.9_0.0_B2.6_0.3
0.0_1.1_B2.4_0.6
0.0_1.9_B1.0_2.7		 4.59 -0.15 -0.30 -22.51 -33.23 -33.70 N/A
49 005690 파미셀 코스피 2026-09-11
(5.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,260 (5.33% / 142.8만주)
10,690 (-0.74% / 53.4만주)
10,770 (1.41% / 41.4만주)
10,620 (-1.12% / 45.5만주)
10,740 (2.29% / 36.5만주)
10,500 (1.16% / 36.4만주)
10,380 (-1.61% / 38.1만주)
10,550 (-3.48% / 48.9만주)
10,930 (-1.62% / 31.7만주)
11,110 (-0.98% / 59.7만주)
2026-09-1111,260 (5.33% / 142.8만주)
2026-09-1010,690 (-0.74% / 53.4만주)
2026-09-0910,770 (1.41% / 41.4만주)
2026-09-0810,620 (-1.12% / 45.5만주)
2026-09-0710,740 (2.29% / 36.5만주)
2026-09-0410,500 (1.16% / 36.4만주)
2026-09-0310,380 (-1.61% / 38.1만주)
2026-09-0210,550 (-3.48% / 48.9만주)
2026-09-0110,930 (-1.62% / 31.7만주)
2026-08-3111,110 (-0.98% / 59.7만주)
 -2.0_4.4_R7.4_1.2
-0.6_3.2_B0.1_0.7
0.1_0.3_R1.3_1.8
0.6_0.0_B1.7_0.7
1.5_0.0_R0.8_1.4
0.7_0.5_R0.5_1.3
0.8_1.7_B2.4_1.2
-1.3_0.1_B2.2_2.1
0.0_1.1_B1.6_0.7
-2.0_3.3_R1.0_0.9		 4.55 -3.76 -15.34 -24.02 -32.49 -6.40
50 003850 보령 코스피 2026-09-11
(4.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,280 (4.15% / 30.8만주)
8,910 (0.34% / 15.7만주)
8,880 (1.72% / 4.1만주)
8,730 (-0.23% / 4.5만주)
8,750 (-3.21% / 8.7만주)
9,040 (1.57% / 7.9만주)
8,900 (0.45% / 11.1만주)
8,860 (-2.21% / 14.9만주)
9,060 (-0.11% / 9.2만주)
9,070 (0.00% / 7.9만주)
2026-09-119,280 (4.15% / 30.8만주)
2026-09-108,910 (0.34% / 15.7만주)
2026-09-098,880 (1.72% / 4.1만주)
2026-09-088,730 (-0.23% / 4.5만주)
2026-09-078,750 (-3.21% / 8.7만주)
2026-09-049,040 (1.57% / 7.9만주)
2026-09-038,900 (0.45% / 11.1만주)
2026-09-028,860 (-2.21% / 14.9만주)
2026-09-019,060 (-0.11% / 9.2만주)
2026-08-319,070 (0.00% / 7.9만주)
 0.1_1.2_R4.0_0.9
0.6_1.3_B0.2_1.9
0.3_1.1_R1.4_1.2
0.7_0.6_B0.9_0.1
0.3_0.8_B3.5_0.1
0.8_0.0_R0.8_0.4
0.5_0.4_D0.0_2.1
2.0_0.1_B4.1_0.0
-0.8_0.6_R0.7_0.4
-0.4_1.3_R0.4_0.0		 4.50 1.53 12.48 0.76 1.09 7.78
51 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 4.48 28.23 8.50 -3.07 151.41 135.71
52 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 4.39 9.98 -14.39 28.77 53.39 110.56
53 004410 서울식품 코스피 2026-09-11
(0.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,234 (0.82% / 21.1만주)
1,224 (3.47% / 18.2만주)
1,183 (-0.59% / 8.5만주)
1,190 (-2.06% / 12.3만주)
1,215 (-2.10% / 10.6만주)
1,241 (0.57% / 30.5만주)
1,234 (-2.83% / 9.3만주)
1,270 (0.87% / 13.1만주)
1,259 (0.32% / 16.1만주)
1,255 (-0.95% / 10.6만주)
2026-09-111,234 (0.82% / 21.1만주)
2026-09-101,224 (3.47% / 18.2만주)
2026-09-091,183 (-0.59% / 8.5만주)
2026-09-081,190 (-2.06% / 12.3만주)
2026-09-071,215 (-2.10% / 10.6만주)
2026-09-041,241 (0.57% / 30.5만주)
2026-09-031,234 (-2.83% / 9.3만주)
2026-09-021,270 (0.87% / 13.1만주)
2026-09-011,259 (0.32% / 16.1만주)
2026-08-311,255 (-0.95% / 10.6만주)
 -1.9_0.1_R2.7_1.5
0.0_0.2_R3.5_0.8
0.0_1.9_B0.6_1.3
0.8_2.9_B2.9_0.0
0.4_0.6_B2.5_0.7
0.8_3.0_B0.2_3.7
-0.9_1.9_B2.0_1.0
2.9_5.1_B2.0_0.0
0.4_4.5_B0.1_0.6
0.0_1.9_B0.9_0.0		 4.31 12.90 22.30 -35.05 -18.82 -20.39 N/A
54 015360 INVENI 코스피 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,840 (2.34% / 4.1만주)
14,500 (1.90% / 2.1만주)
14,230 (-1.45% / 1.2만주)
14,440 (1.98% / 1.2만주)
14,160 (0.57% / 0.9만주)
14,080 (0.14% / 0.7만주)
14,060 (0.07% / 1.7만주)
14,050 (-1.40% / 1.9만주)
14,250 (1.06% / 1.4만주)
14,100 (0.64% / 0.8만주)
2026-09-1114,840 (2.34% / 4.1만주)
2026-09-1014,500 (1.90% / 2.1만주)
2026-09-0914,230 (-1.45% / 1.2만주)
2026-09-0814,440 (1.98% / 1.2만주)
2026-09-0714,160 (0.57% / 0.9만주)
2026-09-0414,080 (0.14% / 0.7만주)
2026-09-0314,060 (0.07% / 1.7만주)
2026-09-0214,050 (-1.40% / 1.9만주)
2026-09-0114,250 (1.06% / 1.4만주)
2026-08-3114,100 (0.64% / 0.8만주)
 0.1_0.2_R2.2_0.1
1.5_1.3_R0.4_0.2
-0.8_0.6_B0.7_1.1
0.6_0.8_R1.3_0.1
1.4_0.8_B0.8_0.0
0.4_0.1_B0.2_1.1
1.1_0.9_B1.0_0.0
0.0_0.6_B1.4_0.0
-0.2_0.1_R1.3_0.0
-0.4_0.4_R1.0_0.5		 4.29 1.64 1.57 -0.27 10.42 16.67
55 049800 우진플라임 코스피 2026-09-11
(3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,945 (3.40% / 0.9만주)
1,881 (0.86% / 6.5만주)
1,865 (0.00% / 1.5만주)
1,865 (0.81% / 0.7만주)
1,850 (-2.63% / 3.0만주)
1,900 (2.54% / 1.6만주)
1,853 (-0.11% / 1.9만주)
1,855 (3.92% / 4.2만주)
1,785 (-3.46% / 1.4만주)
1,849 (4.76% / 1.7만주)
2026-09-111,945 (3.40% / 0.9만주)
2026-09-101,881 (0.86% / 6.5만주)
2026-09-091,865 (0.00% / 1.5만주)
2026-09-081,865 (0.81% / 0.7만주)
2026-09-071,850 (-2.63% / 3.0만주)
2026-09-041,900 (2.54% / 1.6만주)
2026-09-031,853 (-0.11% / 1.9만주)
2026-09-021,855 (3.92% / 4.2만주)
2026-09-011,785 (-3.46% / 1.4만주)
2026-08-311,849 (4.76% / 1.7만주)
 0.0_1.6_R3.4_0.1
1.8_0.8_B0.9_11.6
0.3_1.7_B0.3_1.7
0.0_0.0_R0.8_0.6
0.6_0.0_B3.2_0.2
0.7_0.7_R1.8_0.1
0.0_1.0_B0.1_1.6
-2.0_1.1_R6.0_0.1
-0.2_0.3_B3.3_0.0
0.1_1.7_R4.7_0.0		 4.29 9.52 3.62 -24.02 4.29 -8.69 N/A
56 025000 KPX케미칼 코스피 2026-09-11
(3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 56,100 (3.51% / 1.7만주)
54,200 (0.56% / 0.4만주)
53,900 (0.19% / 0.2만주)
53,800 (-0.92% / 0.3만주)
54,300 (-0.18% / 0.3만주)
54,400 (0.00% / 0.3만주)
54,400 (-0.55% / 0.3만주)
54,700 (-0.73% / 0.4만주)
55,100 (-0.90% / 0.3만주)
55,600 (-0.36% / 0.7만주)
2026-09-1156,100 (3.51% / 1.7만주)
2026-09-1054,200 (0.56% / 0.4만주)
2026-09-0953,900 (0.19% / 0.2만주)
2026-09-0853,800 (-0.92% / 0.3만주)
2026-09-0754,300 (-0.18% / 0.3만주)
2026-09-0454,400 (0.00% / 0.3만주)
2026-09-0354,400 (-0.55% / 0.3만주)
2026-09-0254,700 (-0.73% / 0.4만주)
2026-09-0155,100 (-0.90% / 0.3만주)
2026-08-3155,600 (-0.36% / 0.7만주)
 0.2_0.0_R3.3_1.4
0.6_1.3_D0.0_0.2
0.0_0.4_R0.2_0.6
0.0_0.4_B0.9_0.6
0.0_0.7_B0.2_0.9
0.0_0.4_D0.0_1.5
0.2_0.2_B0.7_1.1
0.9_0.9_B1.6_0.2
1.1_0.9_B2.0_0.0
1.3_1.3_B1.6_0.4		 4.08 11.31 13.33 11.09 12.42 18.47
57 000430 대원강업 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 3.99 27.14 -8.96 22.15 22.15 21.38
58 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 3.94 16.30 27.69 3.33 19.86 23.22
59 192080 더블유게임즈 코스피 2026-09-11
(3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 58,100 (3.38% / 7.8만주)
56,200 (0.54% / 7.0만주)
55,900 (-0.36% / 8.1만주)
56,100 (-0.36% / 2.8만주)
56,300 (-1.57% / 3.5만주)
57,200 (-1.38% / 3.5만주)
58,000 (0.87% / 4.4만주)
57,500 (-1.71% / 4.7만주)
58,500 (0.00% / 6.6만주)
58,500 (-1.18% / 2.7만주)
2026-09-1158,100 (3.38% / 7.8만주)
2026-09-1056,200 (0.54% / 7.0만주)
2026-09-0955,900 (-0.36% / 8.1만주)
2026-09-0856,100 (-0.36% / 2.8만주)
2026-09-0756,300 (-1.57% / 3.5만주)
2026-09-0457,200 (-1.38% / 3.5만주)
2026-09-0358,000 (0.87% / 4.4만주)
2026-09-0257,500 (-1.71% / 4.7만주)
2026-09-0158,500 (0.00% / 6.6만주)
2026-08-3158,500 (-1.18% / 2.7만주)
 -1.1_0.7_R4.5_1.4
-1.6_0.4_R2.2_1.1
-0.7_2.0_R0.4_1.6
0.9_0.5_B1.2_0.5
0.4_0.9_B1.9_0.5
0.2_0.3_B1.5_0.7
0.2_1.4_R0.7_0.5
-0.7_2.1_B1.0_1.0
-0.9_0.9_R0.9_1.0
0.5_1.5_B1.7_0.0		 3.94 -5.68 -17.24 18.09 9.62 4.87
60 006880 신송홀딩스 코스피 2026-09-11
(-3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,570 (-3.38% / 21.9만주)
4,730 (7.50% / 133.6만주)
4,400 (3.90% / 3.2만주)
4,235 (-1.28% / 2.2만주)
4,290 (-1.38% / 1.3만주)
4,350 (-0.80% / 1.2만주)
4,385 (0.34% / 1.6만주)
4,370 (-1.80% / 2.0만주)
4,450 (-2.31% / 1.6만주)
4,555 (1.67% / 2.1만주)
2026-09-114,570 (-3.38% / 21.9만주)
2026-09-104,730 (7.50% / 133.6만주)
2026-09-094,400 (3.90% / 3.2만주)
2026-09-084,235 (-1.28% / 2.2만주)
2026-09-074,290 (-1.38% / 1.3만주)
2026-09-044,350 (-0.80% / 1.2만주)
2026-09-034,385 (0.34% / 1.6만주)
2026-09-024,370 (-1.80% / 2.0만주)
2026-09-014,450 (-2.31% / 1.6만주)
2026-08-314,555 (1.67% / 2.1만주)
 5.1_1.1_B8.0_0.8
1.8_0.7_R5.6_15.6
0.6_1.3_R3.3_2.2
0.0_1.1_B1.3_0.0
0.0_0.5_B1.4_0.2
0.0_0.5_B0.8_1.0
0.6_1.1_B0.2_2.8
-0.3_0.3_B1.5_0.6
0.0_0.8_B2.3_0.0
-0.2_1.7_R1.9_0.0		 3.86 -2.25 -10.22 -32.20 -32.20 -34.71 N/A
61 005180 빙그레 코스피 2026-09-11
(-2.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 88,800 (-2.63% / 5.5만주)
91,200 (6.67% / 12.0만주)
85,500 (1.18% / 8.3만주)
84,500 (-1.86% / 11.4만주)
86,100 (-4.65% / 9.8만주)
90,300 (-1.85% / 5.9만주)
92,000 (-0.86% / 9.5만주)
92,800 (1.42% / 8.5만주)
91,500 (0.99% / 8.3만주)
90,600 (-2.48% / 6.5만주)
2026-09-1188,800 (-2.63% / 5.5만주)
2026-09-1091,200 (6.67% / 12.0만주)
2026-09-0985,500 (1.18% / 8.3만주)
2026-09-0884,500 (-1.86% / 11.4만주)
2026-09-0786,100 (-4.65% / 9.8만주)
2026-09-0490,300 (-1.85% / 5.9만주)
2026-09-0392,000 (-0.86% / 9.5만주)
2026-09-0292,800 (1.42% / 8.5만주)
2026-09-0191,500 (0.99% / 8.3만주)
2026-08-3190,600 (-2.48% / 6.5만주)
 -1.1_0.5_B1.6_2.4
-0.2_0.0_R6.9_0.0
-0.7_1.4_R1.9_1.2
-0.1_5.9_B1.7_0.6
-1.8_2.1_B2.9_0.3
0.0_0.8_B1.8_2.5
-1.4_1.6_R0.5_0.9
-1.2_0.0_R2.7_1.0
0.7_1.0_R0.3_3.3
0.0_0.0_B2.5_3.3		 3.86 28.32 32.34 18.88 19.03 25.60
62 011760 현대코퍼레이션 코스피 2026-09-11
(2.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.09% / 5.4만주)
26,350 (1.74% / 1.2만주)
25,900 (0.58% / 0.8만주)
25,750 (-0.77% / 1.1만주)
25,950 (-0.57% / 1.0만주)
26,100 (0.97% / 1.2만주)
25,850 (1.17% / 1.5만주)
25,550 (-0.78% / 1.8만주)
25,750 (0.39% / 1.7만주)
25,650 (-0.77% / 1.4만주)
2026-09-1126,900 (2.09% / 5.4만주)
2026-09-1026,350 (1.74% / 1.2만주)
2026-09-0925,900 (0.58% / 0.8만주)
2026-09-0825,750 (-0.77% / 1.1만주)
2026-09-0725,950 (-0.57% / 1.0만주)
2026-09-0426,100 (0.97% / 1.2만주)
2026-09-0325,850 (1.17% / 1.5만주)
2026-09-0225,550 (-0.78% / 1.8만주)
2026-09-0125,750 (0.39% / 1.7만주)
2026-08-3125,650 (-0.77% / 1.4만주)
 -0.9_1.5_R3.1_0.2
0.0_2.1_R1.7_0.2
0.4_1.0_R0.2_1.2
0.6_0.6_B1.3_0.4
-0.4_1.5_B0.2_0.8
0.0_0.6_R1.0_1.0
0.0_1.2_R1.2_1.2
-0.6_1.8_B0.2_0.6
0.2_1.6_R0.2_0.6
-1.4_0.8_R0.6_0.6		 3.86 -2.18 11.62 5.91 25.12 17.98
63 006220 제주은행 코스피 2026-09-11
(2.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,350 (2.78% / 53.5만주)
10,070 (1.00% / 27.9만주)
9,970 (0.00% / 13.2만주)
9,970 (-0.40% / 15.7만주)
10,010 (-0.60% / 11.8만주)
10,070 (0.00% / 29.7만주)
10,070 (0.50% / 45.1만주)
10,020 (-1.28% / 36.9만주)
10,150 (-0.20% / 29.3만주)
10,170 (2.83% / 139.2만주)
2026-09-1110,350 (2.78% / 53.5만주)
2026-09-1010,070 (1.00% / 27.9만주)
2026-09-099,970 (0.00% / 13.2만주)
2026-09-089,970 (-0.40% / 15.7만주)
2026-09-0710,010 (-0.60% / 11.8만주)
2026-09-0410,070 (0.00% / 29.7만주)
2026-09-0310,070 (0.50% / 45.1만주)
2026-09-0210,020 (-1.28% / 36.9만주)
2026-09-0110,150 (-0.20% / 29.3만주)
2026-08-3110,170 (2.83% / 139.2만주)
 1.7_1.1_R1.1_1.1
1.7_1.2_B0.7_0.5
0.0_0.7_D0.0_0.5
0.0_0.3_B0.4_0.7
0.0_0.6_B0.6_0.5
0.6_0.8_B0.6_1.8
-0.9_0.6_R1.4_3.5
0.7_0.0_B2.0_1.4
0.3_1.0_B0.5_2.4
3.9_0.3_B1.1_4.5		 3.81 11.29 -18.82 -23.90 -15.16 -29.59
64 073240 금호타이어 코스피 2026-09-11
(-4.04%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,370 (-4.04% / 363.8만주)
7,680 (8.17% / 552.0만주)
7,100 (-1.93% / 106.8만주)
7,240 (-1.50% / 168.8만주)
7,350 (2.37% / 152.6만주)
7,180 (0.84% / 113.3만주)
7,120 (-0.14% / 167.4만주)
7,130 (-4.30% / 170.9만주)
7,450 (1.22% / 499.9만주)
7,360 (0.00% / 323.3만주)
2026-09-117,370 (-4.04% / 363.8만주)
2026-09-107,680 (8.17% / 552.0만주)
2026-09-097,100 (-1.93% / 106.8만주)
2026-09-087,240 (-1.50% / 168.8만주)
2026-09-077,350 (2.37% / 152.6만주)
2026-09-047,180 (0.84% / 113.3만주)
2026-09-037,120 (-0.14% / 167.4만주)
2026-09-027,130 (-4.30% / 170.9만주)
2026-09-017,450 (1.22% / 499.9만주)
2026-08-317,360 (0.00% / 323.3만주)
 -1.8_0.4_B2.3_3.6
-0.1_2.4_R8.3_2.5
-0.8_0.3_B1.1_1.1
-0.1_0.0_B1.4_4.0
0.7_1.1_R1.7_1.1
0.0_1.5_R0.8_0.3
0.4_2.0_B0.6_2.5
-3.1_1.0_B1.2_1.2
-2.0_0.4_R3.3_5.4
1.9_2.2_B1.9_0.8		 3.80 0.00 60.74 23.87 21.02 50.87
65 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 3.66 12.08 15.45 13.74 17.21 35.93 N/A
66 011230 삼화전자 코스피 2026-09-11
(5.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,640 (5.18% / 398.6만주)
2,510 (-1.57% / 11.5만주)
2,550 (-0.39% / 20.2만주)
2,560 (-0.78% / 15.2만주)
2,580 (0.19% / 10.1만주)
2,575 (0.19% / 9.2만주)
2,570 (-0.58% / 12.1만주)
2,585 (0.00% / 17.8만주)
2,585 (-0.96% / 14.7만주)
2,610 (-1.88% / 10.7만주)
2026-09-112,640 (5.18% / 398.6만주)
2026-09-102,510 (-1.57% / 11.5만주)
2026-09-092,550 (-0.39% / 20.2만주)
2026-09-082,560 (-0.78% / 15.2만주)
2026-09-072,580 (0.19% / 10.1만주)
2026-09-042,575 (0.19% / 9.2만주)
2026-09-032,570 (-0.58% / 12.1만주)
2026-09-022,585 (0.00% / 17.8만주)
2026-09-012,585 (-0.96% / 14.7만주)
2026-08-312,610 (-1.88% / 10.7만주)
 -1.2_1.2_R6.5_17.4
0.0_0.8_B1.6_0.8
0.0_0.8_B0.4_1.0
0.0_1.3_B0.8_1.9
1.0_1.0_B0.8_0.8
-0.4_0.0_R0.6_1.9
0.6_1.4_B1.2_1.7
-2.1_0.8_R2.2_3.1
0.2_1.2_B1.1_2.7
-0.9_2.3_B0.9_0.2		 3.53 -3.47 20.27 9.09 -7.37 -31.34 N/A
67 003690 코리안리 코스피 2026-09-11
(2.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,900 (2.41% / 35.1만주)
14,550 (1.04% / 19.3만주)
14,400 (-1.44% / 15.5만주)
14,610 (0.00% / 17.7만주)
14,610 (0.76% / 21.8만주)
14,500 (-6.27% / 58.8만주)
15,470 (4.18% / 49.3만주)
14,850 (1.16% / 18.0만주)
14,680 (2.80% / 14.6만주)
14,280 (-2.46% / 30.2만주)
2026-09-1114,900 (2.41% / 35.1만주)
2026-09-1014,550 (1.04% / 19.3만주)
2026-09-0914,400 (-1.44% / 15.5만주)
2026-09-0814,610 (0.00% / 17.7만주)
2026-09-0714,610 (0.76% / 21.8만주)
2026-09-0414,500 (-6.27% / 58.8만주)
2026-09-0315,470 (4.18% / 49.3만주)
2026-09-0214,850 (1.16% / 18.0만주)
2026-09-0114,680 (2.80% / 14.6만주)
2026-08-3114,280 (-2.46% / 30.2만주)
 0.5_3.6_R1.9_1.3
0.1_0.1_R1.0_1.4
0.0_0.6_B1.4_0.0
1.0_0.6_B0.9_0.4
0.0_1.2_R0.8_0.9
-1.0_0.8_B5.4_0.2
0.1_0.3_R4.1_1.2
-0.5_0.4_R1.6_0.2
0.8_0.7_R2.0_1.1
0.3_1.2_B2.8_0.0		 3.47 1.71 13.91 16.04 31.51 33.15
68 003075 코오롱글로벌우 코스피 2026-09-11
(-0.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,550 (-0.37% / 0.0만주)
13,600 (3.82% / 0.1만주)
13,100 (-0.15% / 0.0만주)
13,120 (0.00% / 0.0만주)
13,120 (-0.46% / 0.0만주)
13,180 (-2.51% / 0.2만주)
13,520 (2.74% / 0.0만주)
13,160 (2.49% / 0.0만주)
12,840 (-1.00% / 0.0만주)
12,970 (-0.31% / 0.3만주)
2026-09-1113,550 (-0.37% / 0.0만주)
2026-09-1013,600 (3.82% / 0.1만주)
2026-09-0913,100 (-0.15% / 0.0만주)
2026-09-0813,120 (0.00% / 0.0만주)
2026-09-0713,120 (-0.46% / 0.0만주)
2026-09-0413,180 (-2.51% / 0.2만주)
2026-09-0313,520 (2.74% / 0.0만주)
2026-09-0213,160 (2.49% / 0.0만주)
2026-09-0112,840 (-1.00% / 0.0만주)
2026-08-3112,970 (-0.31% / 0.3만주)
 -1.3_2.5_R0.9_0.2
0.0_2.9_R3.8_1.5
0.0_1.8_B0.2_0.0
0.0_0.8_D0.0_0.0
-0.6_0.8_R0.2_0.4
0.1_4.2_B2.6_1.6
-1.1_1.6_R3.8_0.2
0.0_0.0_R2.5_0.3
-0.1_2.3_B0.9_0.8
-1.6_2.0_R1.3_6.0		 3.44 2.50 11.71 -10.56 -12.81 -8.38 N/A
69 105560 KB금융 코스피 2026-09-11
(2.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 177,900 (2.60% / 114.0만주)
173,400 (0.81% / 137.4만주)
172,000 (-0.98% / 101.6만주)
173,700 (-1.25% / 59.9만주)
175,900 (2.27% / 64.5만주)
172,000 (-3.32% / 134.4만주)
177,900 (5.20% / 152.4만주)
169,100 (-1.23% / 140.3만주)
171,200 (-1.21% / 195.0만주)
173,300 (0.99% / 303.0만주)
2026-09-11177,900 (2.60% / 114.0만주)
2026-09-10173,400 (0.81% / 137.4만주)
2026-09-09172,000 (-0.98% / 101.6만주)
2026-09-08173,700 (-1.25% / 59.9만주)
2026-09-07175,900 (2.27% / 64.5만주)
2026-09-04172,000 (-3.32% / 134.4만주)
2026-09-03177,900 (5.20% / 152.4만주)
2026-09-02169,100 (-1.23% / 140.3만주)
2026-09-01171,200 (-1.21% / 195.0만주)
2026-08-31173,300 (0.99% / 303.0만주)
 0.1_0.9_R2.5_0.5
0.6_1.2_R0.2_0.7
0.2_0.2_B1.1_0.5
0.9_0.2_B2.1_1.1
1.0_0.5_R1.3_0.1
0.1_0.7_B3.4_0.2
1.5_1.3_R3.7_1.6
-1.0_0.2_B0.2_3.2
-2.4_0.1_R1.2_1.2
2.0_2.1_B1.0_0.2		 3.43 3.61 15.52 20.69 42.89 51.28
70 001460 BYC 코스피 2026-09-11
(-0.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,050 (-0.65% / 0.2만주)
38,300 (4.08% / 0.3만주)
36,800 (0.00% / 0.2만주)
36,800 (-2.52% / 0.2만주)
37,750 (0.13% / 0.1만주)
37,700 (0.40% / 0.2만주)
37,550 (-1.05% / 0.2만주)
37,950 (0.26% / 0.1만주)
37,850 (-1.56% / 0.1만주)
38,450 (0.39% / 0.1만주)
2026-09-1138,050 (-0.65% / 0.2만주)
2026-09-1038,300 (4.08% / 0.3만주)
2026-09-0936,800 (0.00% / 0.2만주)
2026-09-0836,800 (-2.52% / 0.2만주)
2026-09-0737,750 (0.13% / 0.1만주)
2026-09-0437,700 (0.40% / 0.2만주)
2026-09-0337,550 (-1.05% / 0.2만주)
2026-09-0237,950 (0.26% / 0.1만주)
2026-09-0137,850 (-1.56% / 0.1만주)
2026-08-3138,450 (0.39% / 0.1만주)
 -0.7_1.8_D0.0_0.7
0.0_0.8_R4.1_0.0
-0.1_1.2_R0.1_1.9
0.0_0.1_B2.5_0.0
2.0_1.5_B1.8_0.0
0.0_1.1_R0.4_0.5
0.4_0.7_B1.4_0.4
1.7_2.2_B1.4_0.0
0.4_0.8_B1.9_0.0
-0.9_1.3_R1.3_0.3		 3.40 2.42 4.68 -16.37 -15.07 -6.17 N/A
71 118000 메타케어 코스피 2026-09-11
(-2.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,328 (-2.99% / 3.4만주)
1,369 (6.54% / 9.6만주)
1,285 (-0.08% / 1.4만주)
1,286 (-2.72% / 1.6만주)
1,322 (0.53% / 2.0만주)
1,315 (0.15% / 3.2만주)
1,313 (0.08% / 1.7만주)
1,312 (-2.38% / 1.4만주)
1,344 (5.41% / 3.2만주)
1,275 (-1.77% / 1.3만주)
2026-09-111,328 (-2.99% / 3.4만주)
2026-09-101,369 (6.54% / 9.6만주)
2026-09-091,285 (-0.08% / 1.4만주)
2026-09-081,286 (-2.72% / 1.6만주)
2026-09-071,322 (0.53% / 2.0만주)
2026-09-041,315 (0.15% / 3.2만주)
2026-09-031,313 (0.08% / 1.7만주)
2026-09-021,312 (-2.38% / 1.4만주)
2026-09-011,344 (5.41% / 3.2만주)
2026-08-311,275 (-1.77% / 1.3만주)
 0.0_1.9_B3.0_0.0
0.0_1.4_R6.5_2.2
-0.6_0.5_R0.5_0.1
-1.3_0.3_B1.5_1.3
-1.0_0.3_R1.5_4.0
1.1_4.3_B1.0_0.4
0.0_3.8_R0.1_1.8
-0.3_1.6_B2.1_0.0
0.9_4.2_R4.4_1.6
0.0_0.5_B1.8_1.6		 3.35 -7.07 -2.28 -45.35 -56.03 -58.63 N/A
72 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 3.34 -9.96 -25.27 -17.84 -16.11 -4.96
73 014530 극동유화 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,415 (0.00% / 118.4만주)
3,415 (3.33% / 648.8만주)
3,305 (1.69% / 16.3만주)
3,250 (0.31% / 7.1만주)
3,240 (-0.15% / 1.9만주)
3,245 (0.46% / 6.9만주)
3,230 (0.00% / 122.5만주)
3,230 (0.00% / 21.6만주)
3,230 (0.16% / 6.0만주)
3,225 (-0.31% / 2.7만주)
2026-09-113,415 (0.00% / 118.4만주)
2026-09-103,415 (3.33% / 648.8만주)
2026-09-093,305 (1.69% / 16.3만주)
2026-09-083,250 (0.31% / 7.1만주)
2026-09-073,240 (-0.15% / 1.9만주)
2026-09-043,245 (0.46% / 6.9만주)
2026-09-033,230 (0.00% / 122.5만주)
2026-09-023,230 (0.00% / 21.6만주)
2026-09-013,230 (0.16% / 6.0만주)
2026-08-313,225 (-0.31% / 2.7만주)
 8.3_1.0_B7.7_0.0
0.6_0.6_R2.7_17.1
0.6_1.7_R1.1_0.5
-0.8_0.2_R1.1_0.5
0.2_0.0_B0.3_0.3
0.0_0.0_R0.5_1.2
0.0_0.6_D0.0_0.8
0.8_0.9_B0.8_0.2
0.5_0.9_B0.3_0.2
0.0_0.5_B0.3_0.3		 3.33 6.55 4.92 -16.91 0.00 2.09
74 030210 다올투자증권 코스피 2026-09-11
(1.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,050 (1.00% / 14.2만주)
4,010 (2.30% / 8.4만주)
3,920 (0.13% / 2.9만주)
3,915 (0.51% / 5.2만주)
3,895 (-0.89% / 4.3만주)
3,930 (1.03% / 3.5만주)
3,890 (0.91% / 3.9만주)
3,855 (-1.53% / 5.9만주)
3,915 (2.49% / 5.5만주)
3,820 (-1.80% / 8.3만주)
2026-09-114,050 (1.00% / 14.2만주)
2026-09-104,010 (2.30% / 8.4만주)
2026-09-093,920 (0.13% / 2.9만주)
2026-09-083,915 (0.51% / 5.2만주)
2026-09-073,895 (-0.89% / 4.3만주)
2026-09-043,930 (1.03% / 3.5만주)
2026-09-033,890 (0.91% / 3.9만주)
2026-09-023,855 (-1.53% / 5.9만주)
2026-09-013,915 (2.49% / 5.5만주)
2026-08-313,820 (-1.80% / 8.3만주)
 0.4_1.1_R0.6_1.6
0.0_1.4_R2.3_0.2
0.0_0.3_R0.1_0.6
0.1_1.2_R0.4_0.6
-0.3_0.9_B0.6_1.5
-0.5_0.0_R1.6_1.3
0.0_0.3_R0.9_1.0
-0.6_0.0_B0.9_1.8
0.3_0.3_R2.2_0.0
-0.1_2.1_B1.7_0.0		 3.32 7.00 15.55 -9.29 17.22 7.43 N/A
75 000700 유수홀딩스 코스피 2026-09-11
(3.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,570 (3.79% / 2.0만주)
6,330 (-0.47% / 2.7만주)
6,360 (-2.15% / 1.1만주)
6,500 (-1.07% / 1.4만주)
6,570 (-1.05% / 1.4만주)
6,640 (0.76% / 2.0만주)
6,590 (-0.15% / 1.7만주)
6,600 (-0.15% / 1.8만주)
6,610 (0.15% / 1.6만주)
6,600 (-1.20% / 2.0만주)
2026-09-116,570 (3.79% / 2.0만주)
2026-09-106,330 (-0.47% / 2.7만주)
2026-09-096,360 (-2.15% / 1.1만주)
2026-09-086,500 (-1.07% / 1.4만주)
2026-09-076,570 (-1.05% / 1.4만주)
2026-09-046,640 (0.76% / 2.0만주)
2026-09-036,590 (-0.15% / 1.7만주)
2026-09-026,600 (-0.15% / 1.8만주)
2026-09-016,610 (0.15% / 1.6만주)
2026-08-316,600 (-1.20% / 2.0만주)
 -0.5_0.0_R4.3_0.8
-0.5_0.0_D0.0_3.3
-0.8_1.6_B1.4_0.2
-0.8_2.9_B0.3_1.2
0.0_0.3_B1.1_0.2
-1.1_0.0_R1.8_1.2
-0.8_0.0_R0.6_1.5
0.0_3.3_B0.2_0.2
-0.4_0.8_R0.5_0.8
0.0_1.8_B1.2_0.0		 3.30 -1.79 17.53 5.63 10.23 13.86
76 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 3.30 1.15 -10.61 -44.70 110.07 95.97 N/A
77 053690 한미글로벌 코스피 2026-09-11
(2.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 23,550 (2.17% / 17.6만주)
23,050 (1.10% / 38.8만주)
22,800 (-0.44% / 23.3만주)
22,900 (-5.37% / 39.5만주)
24,200 (6.14% / 79.0만주)
22,800 (5.07% / 39.6만주)
21,700 (5.60% / 38.5만주)
20,550 (-5.30% / 20.8만주)
21,700 (-4.62% / 22.0만주)
22,750 (-1.09% / 54.2만주)
2026-09-1123,550 (2.17% / 17.6만주)
2026-09-1023,050 (1.10% / 38.8만주)
2026-09-0922,800 (-0.44% / 23.3만주)
2026-09-0822,900 (-5.37% / 39.5만주)
2026-09-0724,200 (6.14% / 79.0만주)
2026-09-0422,800 (5.07% / 39.6만주)
2026-09-0321,700 (5.60% / 38.5만주)
2026-09-0220,550 (-5.30% / 20.8만주)
2026-09-0121,700 (-4.62% / 22.0만주)
2026-08-3122,750 (-1.09% / 54.2만주)
 -3.0_0.2_R5.4_0.6
-0.4_3.7_R1.5_3.5
-0.4_2.0_D0.0_3.3
0.6_0.4_B6.0_0.2
0.0_3.1_R6.1_3.7
0.2_2.1_R4.8_2.6
1.5_4.1_R4.1_3.0
-2.8_0.0_B2.6_4.0
-0.9_1.4_B3.8_1.3
-4.4_4.3_R3.4_2.0		 3.29 21.89 33.35 23.30 32.98 9.03
78 016880 웅진 코스피 2026-09-11
(1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,893 (1.45% / 5.1만주)
1,866 (1.80% / 9.8만주)
1,833 (-4.33% / 31.1만주)
1,916 (-5.38% / 26.2만주)
2,025 (3.32% / 6.5만주)
1,960 (0.72% / 8.2만주)
1,946 (-4.37% / 17.2만주)
2,035 (-2.86% / 5.2만주)
2,095 (-0.95% / 11.5만주)
2,115 (-0.47% / 8.4만주)
2026-09-111,893 (1.45% / 5.1만주)
2026-09-101,866 (1.80% / 9.8만주)
2026-09-091,833 (-4.33% / 31.1만주)
2026-09-081,916 (-5.38% / 26.2만주)
2026-09-072,025 (3.32% / 6.5만주)
2026-09-041,960 (0.72% / 8.2만주)
2026-09-031,946 (-4.37% / 17.2만주)
2026-09-022,035 (-2.86% / 5.2만주)
2026-09-012,095 (-0.95% / 11.5만주)
2026-08-312,115 (-0.47% / 8.4만주)
 -0.8_0.0_R2.3_0.8
0.0_0.7_R1.8_1.2
0.2_0.4_B4.5_1.3
0.0_0.7_B5.4_0.0
1.0_1.0_R2.3_0.0
0.1_0.6_R0.7_4.1
0.0_1.3_B4.4_0.0
-1.0_1.7_B1.9_0.0
0.0_3.8_B0.9_0.2
0.0_4.0_B0.5_0.7		 3.27 -6.98 -0.89 -5.82 -22.73 -60.64
79 012450 한화에어로스페이스 코스피 2026-09-11
(1.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,081,000 (1.31% / 13.2만주)
1,067,000 (1.91% / 21.0만주)
1,047,000 (1.95% / 9.8만주)
1,027,000 (-1.15% / 9.1만주)
1,039,000 (-1.52% / 11.5만주)
1,055,000 (0.76% / 6.2만주)
1,047,000 (2.15% / 9.9만주)
1,025,000 (-3.12% / 9.2만주)
1,058,000 (-3.99% / 11.4만주)
1,102,000 (-4.75% / 17.8만주)
2026-09-111,081,000 (1.31% / 13.2만주)
2026-09-101,067,000 (1.91% / 21.0만주)
2026-09-091,047,000 (1.95% / 9.8만주)
2026-09-081,027,000 (-1.15% / 9.1만주)
2026-09-071,039,000 (-1.52% / 11.5만주)
2026-09-041,055,000 (0.76% / 6.2만주)
2026-09-031,047,000 (2.15% / 9.9만주)
2026-09-021,025,000 (-3.12% / 9.2만주)
2026-09-011,058,000 (-3.99% / 11.4만주)
2026-08-311,102,000 (-4.75% / 17.8만주)
 1.7_3.2_B0.4_3.1
0.1_1.2_R1.8_0.5
0.5_1.1_R1.5_1.3
2.1_0.0_B3.2_1.7
2.2_0.9_B3.6_0.0
1.0_1.8_B0.2_0.9
1.0_2.2_R1.2_2.7
-0.9_1.5_B2.2_0.5
0.8_0.8_B4.8_1.1
0.0_0.9_B4.8_1.0		 3.25 -6.16 4.85 -25.70 17.12 11.79
80 001210 금호전기 코스피 2026-09-11
(4.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,450 (4.18% / 281.7만주)
11,950 (-0.99% / 167.6만주)
12,070 (-1.95% / 243.7만주)
12,310 (-2.92% / 510.8만주)
12,680 (4.19% / 462.2만주)
12,170 (-5.44% / 355.3만주)
12,870 (-3.23% / 532.3만주)
13,300 (1.76% / 787.1만주)
13,070 (4.73% / 1,625.3만주)
12,480 (16.85% / 2,749.3만주)
2026-09-1112,450 (4.18% / 281.7만주)
2026-09-1011,950 (-0.99% / 167.6만주)
2026-09-0912,070 (-1.95% / 243.7만주)
2026-09-0812,310 (-2.92% / 510.8만주)
2026-09-0712,680 (4.19% / 462.2만주)
2026-09-0412,170 (-5.44% / 355.3만주)
2026-09-0312,870 (-3.23% / 532.3만주)
2026-09-0213,300 (1.76% / 787.1만주)
2026-09-0113,070 (4.73% / 1,625.3만주)
2026-08-3112,480 (16.85% / 2,749.3만주)
 -1.3_3.3_R5.5_2.0
0.0_3.8_B1.0_0.9
0.7_2.2_B2.7_1.5
0.0_6.2_B2.9_3.5
2.5_5.3_R1.7_6.4
-6.0_4.5_R0.6_6.6
3.5_5.2_B6.5_3.0
1.8_6.0_D0.0_6.2
5.3_2.7_B0.5_9.2
3.8_2.9_R12.5_9.9		 3.15 296.50 408.16 218.82 307.53 192.94 N/A
81 013580 계룡건설 코스피 2026-09-11
(1.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (1.77% / 6.1만주)
22,550 (1.35% / 3.6만주)
22,250 (0.00% / 5.7만주)
22,250 (1.14% / 10.0만주)
22,000 (0.00% / 4.7만주)
22,000 (1.38% / 7.8만주)
21,700 (2.12% / 35.2만주)
21,250 (-0.23% / 4.1만주)
21,300 (-1.16% / 6.8만주)
21,550 (-3.36% / 4.1만주)
2026-09-1122,950 (1.77% / 6.1만주)
2026-09-1022,550 (1.35% / 3.6만주)
2026-09-0922,250 (0.00% / 5.7만주)
2026-09-0822,250 (1.14% / 10.0만주)
2026-09-0722,000 (0.00% / 4.7만주)
2026-09-0422,000 (1.38% / 7.8만주)
2026-09-0321,700 (2.12% / 35.2만주)
2026-09-0221,250 (-0.23% / 4.1만주)
2026-09-0121,300 (-1.16% / 6.8만주)
2026-08-3121,550 (-3.36% / 4.1만주)
 -1.1_1.1_R2.9_1.3
-0.4_2.0_R1.8_0.0
0.2_1.1_B0.2_1.6
-0.2_0.5_R1.4_3.1
0.5_1.8_B0.5_0.9
1.1_1.1_R0.2_2.0
0.0_1.9_R2.1_6.9
-3.0_0.0_R2.9_0.0
0.0_3.8_B1.2_0.2
-1.3_1.2_B2.0_0.5		 3.15 13.05 17.69 -8.20 13.90 9.81
82 029460 케이씨 코스피 2026-09-11
(-3.04%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,900 (-3.04% / 3.0만주)
41,150 (6.33% / 8.5만주)
38,700 (1.57% / 2.3만주)
38,100 (-1.68% / 3.0만주)
38,750 (1.97% / 1.7만주)
38,000 (3.26% / 2.4만주)
36,800 (-1.60% / 2.6만주)
37,400 (-4.47% / 4.4만주)
39,150 (-4.51% / 2.6만주)
41,000 (0.12% / 4.1만주)
2026-09-1139,900 (-3.04% / 3.0만주)
2026-09-1041,150 (6.33% / 8.5만주)
2026-09-0938,700 (1.57% / 2.3만주)
2026-09-0838,100 (-1.68% / 3.0만주)
2026-09-0738,750 (1.97% / 1.7만주)
2026-09-0438,000 (3.26% / 2.4만주)
2026-09-0336,800 (-1.60% / 2.6만주)
2026-09-0237,400 (-4.47% / 4.4만주)
2026-09-0139,150 (-4.51% / 2.6만주)
2026-08-3141,000 (0.12% / 4.1만주)
 -1.5_0.8_B1.6_1.1
0.1_0.1_R6.2_1.8
0.0_0.3_R1.6_0.4
-0.5_0.9_B1.2_2.7
1.8_2.2_R0.1_0.5
-0.7_0.0_R4.0_0.5
0.4_1.6_B2.0_1.2
-0.6_1.3_B3.9_0.0
0.0_2.7_B4.5_0.0
-2.0_3.5_R2.1_1.2		 3.10 15.15 34.80 27.27 62.53 73.48
83 001525 동양우 코스피 2026-09-11
(-0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,150 (-0.44% / 0.0만주)
9,190 (3.49% / 0.0만주)
8,880 (0.91% / 0.0만주)
8,800 (-0.56% / 0.0만주)
8,850 (-0.56% / 0.0만주)
8,900 (2.65% / 0.0만주)
8,670 (0.00% / 0.0만주)
8,670 (-3.13% / 0.1만주)
8,950 (-1.10% / 0.0만주)
9,050 (-1.09% / 0.0만주)
2026-09-119,150 (-0.44% / 0.0만주)
2026-09-109,190 (3.49% / 0.0만주)
2026-09-098,880 (0.91% / 0.0만주)
2026-09-088,800 (-0.56% / 0.0만주)
2026-09-078,850 (-0.56% / 0.0만주)
2026-09-048,900 (2.65% / 0.0만주)
2026-09-038,670 (0.00% / 0.0만주)
2026-09-028,670 (-3.13% / 0.1만주)
2026-09-018,950 (-1.10% / 0.0만주)
2026-08-319,050 (-1.09% / 0.0만주)
 -6.4_0.0_R6.4_0.4
3.6_0.0_B0.1_0.0
-0.1_1.5_R1.0_1.1
-0.3_0.1_B0.2_0.0
-3.7_0.0_R3.3_0.0
2.7_3.4_D0.0_0.9
2.4_0.0_B2.4_0.0
-3.2_0.0_R0.1_2.7
-2.2_0.0_R1.1_0.0
-2.7_0.6_R1.7_0.0		 3.04 6.40 1.33 2.92 -6.63 13.38 N/A
84 003610 방림 코스피 2026-09-11
(1.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 3.02 3.20 11.54 8.21 -1.69 19.96 N/A
85 005830 DB손해보험 코스피 2026-09-11
(2.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 191,700 (2.95% / 26.0만주)
186,200 (0.05% / 33.8만주)
186,100 (-0.64% / 25.2만주)
187,300 (-2.65% / 19.7만주)
192,400 (-1.69% / 15.6만주)
195,700 (-3.60% / 21.9만주)
203,000 (6.34% / 30.7만주)
190,900 (-0.88% / 27.1만주)
192,600 (6.35% / 27.8만주)
181,100 (-3.36% / 46.6만주)
2026-09-11191,700 (2.95% / 26.0만주)
2026-09-10186,200 (0.05% / 33.8만주)
2026-09-09186,100 (-0.64% / 25.2만주)
2026-09-08187,300 (-2.65% / 19.7만주)
2026-09-07192,400 (-1.69% / 15.6만주)
2026-09-04195,700 (-3.60% / 21.9만주)
2026-09-03203,000 (6.34% / 30.7만주)
2026-09-02190,900 (-0.88% / 27.1만주)
2026-09-01192,600 (6.35% / 27.8만주)
2026-08-31181,100 (-3.36% / 46.6만주)
 0.0_0.5_R2.9_0.5
0.5_0.9_B0.4_2.9
-0.2_1.6_B0.5_0.7
0.9_1.0_B3.5_0.1
0.8_1.2_B2.5_0.2
-0.7_1.0_B2.9_0.5
-0.2_0.0_R6.6_2.5
-0.9_0.6_R0.1_2.5
-0.6_0.3_R6.9_2.0
3.3_2.0_B6.4_1.3		 3.01 18.11 34.53 4.47 59.88 31.75
86 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 3.00 -0.96 2.71 -28.50 -30.43 -35.89
87 086280 현대글로비스 코스피 2026-09-11
(2.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 208,500 (2.21% / 17.4만주)
204,000 (0.74% / 25.5만주)
202,500 (-0.25% / 15.7만주)
203,000 (-3.33% / 12.5만주)
210,000 (1.94% / 13.7만주)
206,000 (1.98% / 12.8만주)
202,000 (3.59% / 23.1만주)
195,000 (-6.92% / 16.3만주)
209,500 (0.96% / 23.3만주)
207,500 (1.22% / 15.9만주)
2026-09-11208,500 (2.21% / 17.4만주)
2026-09-10204,000 (0.74% / 25.5만주)
2026-09-09202,500 (-0.25% / 15.7만주)
2026-09-08203,000 (-3.33% / 12.5만주)
2026-09-07210,000 (1.94% / 13.7만주)
2026-09-04206,000 (1.98% / 12.8만주)
2026-09-03202,000 (3.59% / 23.1만주)
2026-09-02195,000 (-6.92% / 16.3만주)
2026-09-01209,500 (0.96% / 23.3만주)
2026-08-31207,500 (1.22% / 15.9만주)
 -1.5_1.3_R3.7_0.0
-0.5_0.5_R1.2_1.7
-0.5_0.7_R0.2_1.0
1.7_0.2_B4.9_0.0
1.2_1.4_R0.7_2.9
0.2_0.2_R1.7_1.7
0.8_2.0_R2.7_2.0
-1.9_0.0_B5.1_0.0
-1.0_0.2_R1.9_1.7
-1.7_1.4_R3.0_1.0		 2.96 2.71 6.81 -11.09 15.32 11.20
88 044820 코스맥스비티아이 코스피 2026-09-11
(2.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,600 (2.96% / 2.6만주)
21,950 (0.00% / 1.5만주)
21,950 (-5.39% / 3.0만주)
23,200 (-0.85% / 4.3만주)
23,400 (-4.88% / 3.8만주)
24,600 (-1.40% / 1.5만주)
24,950 (0.60% / 3.3만주)
24,800 (-3.13% / 1.3만주)
25,600 (-4.48% / 2.4만주)
26,800 (0.00% / 3.5만주)
2026-09-1122,600 (2.96% / 2.6만주)
2026-09-1021,950 (0.00% / 1.5만주)
2026-09-0921,950 (-5.39% / 3.0만주)
2026-09-0823,200 (-0.85% / 4.3만주)
2026-09-0723,400 (-4.88% / 3.8만주)
2026-09-0424,600 (-1.40% / 1.5만주)
2026-09-0324,950 (0.60% / 3.3만주)
2026-09-0224,800 (-3.13% / 1.3만주)
2026-09-0125,600 (-4.48% / 2.4만주)
2026-08-3126,800 (0.00% / 3.5만주)
 0.0_1.6_R3.0_2.2
-0.5_2.1_R0.5_1.6
-0.2_0.7_B5.2_0.0
-1.3_2.8_R0.4_1.1
1.8_1.7_B6.6_0.0
0.0_2.6_B1.4_0.0
-0.8_3.3_R1.4_2.0
-2.3_0.0_B0.8_2.0
0.0_1.0_B4.5_2.6
0.0_3.2_D0.0_2.1		 2.96 -9.60 26.54 59.04 61.89 19.51
89 334890 이지스밸류플러스리츠 코스피 2026-09-11
(1.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,710 (1.09% / 7.6만주)
3,670 (1.80% / 7.6만주)
3,605 (1.12% / 7.8만주)
3,565 (-0.56% / 13.4만주)
3,585 (-7.48% / 51.5만주)
3,875 (-2.76% / 28.6만주)
3,985 (-1.12% / 8.0만주)
4,030 (-0.49% / 12.1만주)
4,050 (0.62% / 7.8만주)
4,025 (1.77% / 10.1만주)
2026-09-113,710 (1.09% / 7.6만주)
2026-09-103,670 (1.80% / 7.6만주)
2026-09-093,605 (1.12% / 7.8만주)
2026-09-083,565 (-0.56% / 13.4만주)
2026-09-073,585 (-7.48% / 51.5만주)
2026-09-043,875 (-2.76% / 28.6만주)
2026-09-033,985 (-1.12% / 8.0만주)
2026-09-024,030 (-0.49% / 12.1만주)
2026-09-014,050 (0.62% / 7.8만주)
2026-08-314,025 (1.77% / 10.1만주)
 0.0_1.8_R1.1_0.0
-0.7_0.1_R2.5_1.5
0.0_1.4_R1.1_0.3
0.0_1.8_B0.6_1.0
-6.5_2.4_B1.1_1.1
0.0_3.2_B2.8_0.0
0.0_0.6_B1.1_0.5
-0.4_3.2_B0.1_1.6
0.0_2.1_R0.6_0.0
-1.9_0.0_R3.7_0.0		 2.91 0.27 15.40 -9.95 -12.71 -9.29
90 085620 미래에셋생명 코스피 2026-09-11
(1.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,840 (1.59% / 9.9만주)
19,530 (1.30% / 12.9만주)
19,280 (-2.92% / 20.1만주)
19,860 (0.00% / 21.0만주)
19,860 (-0.30% / 16.8만주)
19,920 (-5.14% / 37.2만주)
21,000 (2.69% / 22.4만주)
20,450 (-8.91% / 23.4만주)
22,450 (4.18% / 45.0만주)
21,550 (-7.11% / 39.2만주)
2026-09-1119,840 (1.59% / 9.9만주)
2026-09-1019,530 (1.30% / 12.9만주)
2026-09-0919,280 (-2.92% / 20.1만주)
2026-09-0819,860 (0.00% / 21.0만주)
2026-09-0719,860 (-0.30% / 16.8만주)
2026-09-0419,920 (-5.14% / 37.2만주)
2026-09-0321,000 (2.69% / 22.4만주)
2026-09-0220,450 (-8.91% / 23.4만주)
2026-09-0122,450 (4.18% / 45.0만주)
2026-08-3121,550 (-7.11% / 39.2만주)
 -0.9_1.3_R2.5_0.5
0.0_2.1_R1.3_0.8
0.2_0.7_B3.1_0.3
0.0_0.0_D0.0_5.7
0.2_1.3_B0.5_1.5
1.7_0.8_B6.7_0.0
2.4_3.6_R0.2_4.0
-2.0_0.5_B7.0_2.5
-0.7_3.0_R4.9_2.9
-0.6_2.6_B6.5_0.0		 2.90 11.09 -12.21 37.68 115.42 149.56
91 086790 하나금융지주 코스피 2026-09-11
(1.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,800 (1.85% / 76.5만주)
135,300 (0.97% / 99.6만주)
134,000 (-2.05% / 78.9만주)
136,800 (-1.51% / 45.1만주)
138,900 (3.43% / 54.2만주)
134,300 (-3.73% / 88.1만주)
139,500 (3.41% / 94.5만주)
134,900 (-1.82% / 93.4만주)
137,400 (0.81% / 112.5만주)
136,300 (0.22% / 133.6만주)
2026-09-11137,800 (1.85% / 76.5만주)
2026-09-10135,300 (0.97% / 99.6만주)
2026-09-09134,000 (-2.05% / 78.9만주)
2026-09-08136,800 (-1.51% / 45.1만주)
2026-09-07138,900 (3.43% / 54.2만주)
2026-09-04134,300 (-3.73% / 88.1만주)
2026-09-03139,500 (3.41% / 94.5만주)
2026-09-02134,900 (-1.82% / 93.4만주)
2026-09-01137,400 (0.81% / 112.5만주)
2026-08-31136,300 (0.22% / 133.6만주)
 -0.2_1.0_R2.1_0.2
-0.1_0.7_R1.0_0.3
0.7_0.6_B2.8_0.0
1.4_0.1_B2.9_0.8
2.1_1.4_R1.3_0.3
0.0_0.4_B3.7_1.1
0.9_1.7_R2.5_1.1
0.1_0.1_B2.0_0.9
-1.6_0.0_R2.5_0.9
0.8_2.3_B0.6_0.7		 2.84 5.67 16.88 25.39 50.44 58.21
92 015590 DKME 코스피 2026-09-11
(0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 2.82 11.92 -10.63 -27.81 -27.81 -27.81 N/A
93 226320 잇츠한불 코스피 2026-09-11
(1.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,410 (1.96% / 23.6만주)
10,210 (0.79% / 1.2만주)
10,130 (-1.17% / 1.9만주)
10,250 (-1.44% / 2.5만주)
10,400 (-1.98% / 1.2만주)
10,610 (0.76% / 1.5만주)
10,530 (-2.59% / 4.7만주)
10,810 (-3.48% / 2.6만주)
11,200 (0.18% / 5.0만주)
11,180 (-2.02% / 3.5만주)
2026-09-1110,410 (1.96% / 23.6만주)
2026-09-1010,210 (0.79% / 1.2만주)
2026-09-0910,130 (-1.17% / 1.9만주)
2026-09-0810,250 (-1.44% / 2.5만주)
2026-09-0710,400 (-1.98% / 1.2만주)
2026-09-0410,610 (0.76% / 1.5만주)
2026-09-0310,530 (-2.59% / 4.7만주)
2026-09-0210,810 (-3.48% / 2.6만주)
2026-09-0111,200 (0.18% / 5.0만주)
2026-08-3111,180 (-2.02% / 3.5만주)
 -0.1_1.9_R2.1_7.6
0.0_0.4_R0.8_0.0
-0.5_0.0_B0.7_1.4
1.0_0.3_B2.4_0.3
-0.2_0.3_B1.8_0.1
0.6_1.0_R0.2_0.4
0.6_1.6_B3.2_0.9
-1.8_0.1_B1.7_0.7
-0.4_1.1_R0.5_1.3
0.0_1.5_B2.0_0.0		 2.76 -0.10 9.58 1.96 -10.87 -18.48
94 280360 롯데웰푸드 코스피 2026-09-11
(-1.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 142,900 (-1.24% / 3.0만주)
144,700 (4.03% / 2.9만주)
139,100 (-0.43% / 1.6만주)
139,700 (0.79% / 1.8만주)
138,600 (-4.74% / 3.3만주)
145,500 (-0.75% / 1.9만주)
146,600 (-1.35% / 2.3만주)
148,600 (2.70% / 4.7만주)
144,700 (-0.69% / 4.5만주)
145,700 (-0.41% / 12.3만주)
2026-09-11142,900 (-1.24% / 3.0만주)
2026-09-10144,700 (4.03% / 2.9만주)
2026-09-09139,100 (-0.43% / 1.6만주)
2026-09-08139,700 (0.79% / 1.8만주)
2026-09-07138,600 (-4.74% / 3.3만주)
2026-09-04145,500 (-0.75% / 1.9만주)
2026-09-03146,600 (-1.35% / 2.3만주)
2026-09-02148,600 (2.70% / 4.7만주)
2026-09-01144,700 (-0.69% / 4.5만주)
2026-08-31145,700 (-0.41% / 12.3만주)
 -1.4_3.6_R0.1_4.3
-1.4_0.1_R5.5_2.8
-0.1_1.4_B0.3_1.0
0.6_2.2_R0.1_2.3
-1.3_3.0_B3.5_0.1
-1.3_1.6_R0.6_1.9
-0.1_2.3_B1.3_0.0
-0.4_0.6_R3.1_1.5
-1.6_2.7_R0.9_4.0
0.1_0.8_B0.5_5.9		 2.73 9.17 38.47 26.01 18.79 27.48
95 138040 메리츠금융지주 코스피 2026-09-11
(0.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 128,400 (0.78% / 21.8만주)
127,400 (1.92% / 30.4만주)
125,000 (-4.43% / 27.7만주)
130,800 (-2.17% / 18.6만주)
133,700 (-1.33% / 16.8만주)
135,500 (-1.02% / 21.3만주)
136,900 (5.47% / 48.5만주)
129,800 (3.51% / 59.4만주)
125,400 (2.62% / 33.4만주)
122,200 (0.16% / 46.4만주)
2026-09-11128,400 (0.78% / 21.8만주)
2026-09-10127,400 (1.92% / 30.4만주)
2026-09-09125,000 (-4.43% / 27.7만주)
2026-09-08130,800 (-2.17% / 18.6만주)
2026-09-07133,700 (-1.33% / 16.8만주)
2026-09-04135,500 (-1.02% / 21.3만주)
2026-09-03136,900 (5.47% / 48.5만주)
2026-09-02129,800 (3.51% / 59.4만주)
2026-09-01125,400 (2.62% / 33.4만주)
2026-08-31122,200 (0.16% / 46.4만주)
 0.0_1.8_R0.8_1.7
-1.4_0.0_R3.4_0.7
0.0_0.2_B4.4_0.2
0.8_0.5_B3.0_0.4
1.1_1.4_B2.4_0.0
0.1_1.8_B1.1_1.3
-0.2_0.8_R5.6_1.6
-0.4_0.6_R3.9_3.9
-0.9_0.2_R3.6_0.5
-1.6_1.7_R1.7_1.3		 2.72 3.97 18.67 13.63 17.69 0.47
96 001200 유진투자증권 코스피 2026-09-11
(-0.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,355 (-0.80% / 39.7만주)
4,390 (3.54% / 149.5만주)
4,240 (-1.74% / 115.0만주)
4,315 (-0.69% / 50.3만주)
4,345 (-0.23% / 30.8만주)
4,355 (0.81% / 37.7만주)
4,320 (0.47% / 44.6만주)
4,300 (-3.26% / 40.5만주)
4,445 (1.25% / 27.3만주)
4,390 (-0.11% / 46.2만주)
2026-09-114,355 (-0.80% / 39.7만주)
2026-09-104,390 (3.54% / 149.5만주)
2026-09-094,240 (-1.74% / 115.0만주)
2026-09-084,315 (-0.69% / 50.3만주)
2026-09-074,345 (-0.23% / 30.8만주)
2026-09-044,355 (0.81% / 37.7만주)
2026-09-034,320 (0.47% / 44.6만주)
2026-09-024,300 (-3.26% / 40.5만주)
2026-09-014,445 (1.25% / 27.3만주)
2026-08-314,390 (-0.11% / 46.2만주)
 -0.9_1.0_R0.1_1.3
-0.2_0.9_R3.8_0.0
0.8_0.6_B2.5_0.0
0.1_0.5_B0.8_0.2
-0.1_1.3_B0.1_0.6
0.7_0.7_R0.1_2.4
0.5_1.0_D0.0_1.5
-2.1_0.0_B1.1_1.4
-0.7_0.3_R1.9_0.0
-0.7_2.2_R0.6_0.9		 2.71 -0.46 -1.36 -9.18 29.42 16.44
97 051600 한전KPS 코스피 2026-09-11
(0.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 49,300 (0.82% / 33.1만주)
48,900 (1.88% / 16.6만주)
48,000 (-0.93% / 11.4만주)
48,450 (2.32% / 23.8만주)
47,350 (3.38% / 10.6만주)
45,800 (1.10% / 6.0만주)
45,300 (2.14% / 8.9만주)
44,350 (-2.21% / 5.6만주)
45,350 (-0.98% / 7.0만주)
45,800 (-2.66% / 8.3만주)
2026-09-1149,300 (0.82% / 33.1만주)
2026-09-1048,900 (1.88% / 16.6만주)
2026-09-0948,000 (-0.93% / 11.4만주)
2026-09-0848,450 (2.32% / 23.8만주)
2026-09-0747,350 (3.38% / 10.6만주)
2026-09-0445,800 (1.10% / 6.0만주)
2026-09-0345,300 (2.14% / 8.9만주)
2026-09-0244,350 (-2.21% / 5.6만주)
2026-09-0145,350 (-0.98% / 7.0만주)
2026-08-3145,800 (-2.66% / 8.3만주)
 0.1_1.8_R0.7_2.2
-0.5_1.5_R2.4_0.0
0.7_0.4_B1.6_1.6
2.0_0.5_R0.3_2.3
0.1_0.5_R3.3_0.6
0.9_1.5_R0.2_0.2
1.1_1.4_R1.0_0.8
-1.3_0.1_B0.9_0.4
-0.2_0.6_B0.8_0.9
-1.0_1.1_B1.7_0.0		 2.71 6.94 5.23 -11.65 -8.02 -3.71
98 006200 한국전자홀딩스 코스피 2026-09-11
(0.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,830 (0.83% / 1.2만주)
1,815 (1.85% / 2.0만주)
1,782 (0.28% / 3.7만주)
1,777 (-0.11% / 4.7만주)
1,779 (-0.50% / 3.6만주)
1,788 (2.29% / 3.9만주)
1,748 (-8.91% / 6.6만주)
1,919 (-1.44% / 2.8만주)
1,947 (0.00% / 1.9만주)
1,947 (-1.12% / 1.0만주)
2026-09-111,830 (0.83% / 1.2만주)
2026-09-101,815 (1.85% / 2.0만주)
2026-09-091,782 (0.28% / 3.7만주)
2026-09-081,777 (-0.11% / 4.7만주)
2026-09-071,779 (-0.50% / 3.6만주)
2026-09-041,788 (2.29% / 3.9만주)
2026-09-031,748 (-8.91% / 6.6만주)
2026-09-021,919 (-1.44% / 2.8만주)
2026-09-011,947 (0.00% / 1.9만주)
2026-08-311,947 (-1.12% / 1.0만주)
 -0.1_2.4_R0.9_0.4
0.0_2.2_R1.9_0.0
0.1_4.3_R0.2_0.2
0.5_3.9_B0.6_0.7
0.2_3.3_B0.7_1.9
0.0_1.5_R2.3_0.1
-0.5_0.7_B8.5_0.0
-2.0_3.2_R0.6_0.9
0.2_3.6_B0.2_0.9
-4.0_0.0_R3.0_1.1		 2.69 -14.49 -20.95 -53.73 -44.96 -48.23 N/A
99 064960 SNT모티브 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,850 (0.00% / 4.7만주)
26,850 (2.68% / 7.7만주)
26,150 (0.38% / 6.2만주)
26,050 (-2.80% / 4.1만주)
26,800 (2.10% / 3.6만주)
26,250 (-2.05% / 4.2만주)
26,800 (4.28% / 9.4만주)
25,700 (-3.38% / 6.1만주)
26,600 (2.11% / 6.7만주)
26,050 (0.77% / 40.2만주)
2026-09-1126,850 (0.00% / 4.7만주)
2026-09-1026,850 (2.68% / 7.7만주)
2026-09-0926,150 (0.38% / 6.2만주)
2026-09-0826,050 (-2.80% / 4.1만주)
2026-09-0726,800 (2.10% / 3.6만주)
2026-09-0426,250 (-2.05% / 4.2만주)
2026-09-0326,800 (4.28% / 9.4만주)
2026-09-0225,700 (-3.38% / 6.1만주)
2026-09-0126,600 (2.11% / 6.7만주)
2026-08-3126,050 (0.77% / 40.2만주)
 -4.1_0.0_R4.3_0.7
-0.2_1.0_R2.9_0.0
0.4_1.0_D0.0_0.8
0.4_0.0_B3.2_0.2
0.8_0.9_R1.3_1.1
1.1_0.0_B3.1_0.0
0.8_0.0_R3.5_1.5
-0.9_0.2_B2.5_0.0
1.9_0.9_R0.2_7.7
-0.2_1.6_R1.0_1.2		 2.68 -3.76 -3.42 -19.25 -23.29 -24.15
100 009540 HD한국조선해양 코스피 2026-09-11
(3.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 365,500 (3.98% / 26.6만주)
351,500 (-1.26% / 26.4만주)
356,000 (2.74% / 12.1만주)
346,500 (-1.42% / 14.7만주)
351,500 (0.86% / 9.9만주)
348,500 (1.31% / 10.7만주)
344,000 (4.40% / 22.4만주)
329,500 (-6.79% / 28.3만주)
353,500 (1.43% / 10.4만주)
348,500 (-1.69% / 15.7만주)
2026-09-11365,500 (3.98% / 26.6만주)
2026-09-10351,500 (-1.26% / 26.4만주)
2026-09-09356,000 (2.74% / 12.1만주)
2026-09-08346,500 (-1.42% / 14.7만주)
2026-09-07351,500 (0.86% / 9.9만주)
2026-09-04348,500 (1.31% / 10.7만주)
2026-09-03344,000 (4.40% / 22.4만주)
2026-09-02329,500 (-6.79% / 28.3만주)
2026-09-01353,500 (1.43% / 10.4만주)
2026-08-31348,500 (-1.69% / 15.7만주)
 0.0_2.8_R4.0_1.4
0.1_1.3_B1.4_2.1
1.3_0.9_R1.4_1.0
0.4_0.4_B1.8_2.2
0.4_2.4_R0.4_0.9
-0.1_1.0_R1.5_0.1
1.7_2.7_R2.7_1.5
-2.5_0.8_B4.4_0.0
1.0_2.6_R0.4_0.7
-1.8_1.6_R0.1_1.0		 2.67 -9.53 -5.19 -9.53 -17.31 -11.82
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 3일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 33.88 25.82 37.07 2.68 17.35 17.35 N/A
3 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 23.01 69.21 25.36 185.65 318.26 325.39
4 020120 키다리스튜디오 코스피 2026-09-11
(-3.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,100 (-3.57% / 38.0만주)
8,400 (5.53% / 96.7만주)
7,960 (20.61% / 163.3만주)
6,600 (-6.12% / 85.6만주)
7,030 (-2.36% / 77.0만주)
7,200 (16.50% / 48.4만주)
6,180 (-11.59% / 53.8만주)
6,990 (-4.77% / 29.9만주)
7,340 (5.01% / 47.4만주)
6,990 (13.11% / 123.0만주)
2026-09-118,100 (-3.57% / 38.0만주)
2026-09-108,400 (5.53% / 96.7만주)
2026-09-097,960 (20.61% / 163.3만주)
2026-09-086,600 (-6.12% / 85.6만주)
2026-09-077,030 (-2.36% / 77.0만주)
2026-09-047,200 (16.50% / 48.4만주)
2026-09-036,180 (-11.59% / 53.8만주)
2026-09-026,990 (-4.77% / 29.9만주)
2026-09-017,340 (5.01% / 47.4만주)
2026-08-316,990 (13.11% / 123.0만주)
 -2.6_4.2_B1.0_3.7
-1.4_2.4_R7.0_3.2
1.8_2.4_R18.5_1.8
0.0_2.6_B6.1_0.0
-2.2_7.3_B0.1_2.6
-0.5_0.0_R17.1_0.0
-0.3_4.4_B11.3_0.0
-4.6_0.6_B0.1_2.4
5.0_4.8_D0.0_0.0
6.0_0.0_R6.7_0.9		 22.73 114.85 153.13 137.54 133.77 109.30
5 010580 에스엠벡셀 코스피 2026-09-11
(0.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,560 (0.79% / 131.2만주)
2,540 (0.00% / 616.8만주)
2,540 (21.24% / 1,954.2만주)
2,095 (23.53% / 1,393.9만주)
1,696 (-0.18% / 13.8만주)
1,699 (-2.19% / 24.3만주)
1,737 (-0.06% / 62.1만주)
1,738 (-3.23% / 84.6만주)
1,796 (9.05% / 327.8만주)
1,647 (-4.13% / 44.5만주)
2026-09-112,560 (0.79% / 131.2만주)
2026-09-102,540 (0.00% / 616.8만주)
2026-09-092,540 (21.24% / 1,954.2만주)
2026-09-082,095 (23.53% / 1,393.9만주)
2026-09-071,696 (-0.18% / 13.8만주)
2026-09-041,699 (-2.19% / 24.3만주)
2026-09-031,737 (-0.06% / 62.1만주)
2026-09-021,738 (-3.23% / 84.6만주)
2026-09-011,796 (9.05% / 327.8만주)
2026-08-311,647 (-4.13% / 44.5만주)
 -1.2_2.4_R2.0_2.9
6.3_3.1_B5.9_1.9
-2.4_2.4_R24.2_6.3
0.8_2.0_R22.6_5.0
0.4_1.6_B0.5_0.1
-0.8_1.1_B1.4_1.3
0.1_3.2_B0.1_5.9
-2.8_2.0_B0.4_7.4
0.0_1.6_R9.0_11.4
1.4_0.7_B5.5_1.1		 22.20 62.95 23.37 26.73 26.42 65.37 N/A
6 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 21.84 25.05 39.12 20.04 58.23 33.26
7 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 20.75 74.17 88.60 59.82 57.73 30.05
8 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 17.38 9.95 -20.69 3.65 5.06 9.24
9 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 16.24 20.78 7.86 48.44 24.87 13.56
10 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 15.94 -0.96 2.71 -28.50 -30.43 -35.89
11 020150 롯데에너지머티리얼즈 코스피 2026-09-11
(2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,200 (2.43% / 69.6만주)
41,200 (-1.08% / 32.6만주)
41,650 (14.11% / 47.5만주)
36,500 (-3.57% / 14.2만주)
37,850 (2.71% / 15.4만주)
36,850 (3.37% / 16.3만주)
35,650 (-2.06% / 22.9만주)
36,400 (-8.66% / 39.2만주)
39,850 (5.42% / 81.1만주)
37,800 (7.08% / 50.0만주)
2026-09-1142,200 (2.43% / 69.6만주)
2026-09-1041,200 (-1.08% / 32.6만주)
2026-09-0941,650 (14.11% / 47.5만주)
2026-09-0836,500 (-3.57% / 14.2만주)
2026-09-0737,850 (2.71% / 15.4만주)
2026-09-0436,850 (3.37% / 16.3만주)
2026-09-0335,650 (-2.06% / 22.9만주)
2026-09-0236,400 (-8.66% / 39.2만주)
2026-09-0139,850 (5.42% / 81.1만주)
2026-08-3137,800 (7.08% / 50.0만주)
 -2.7_0.4_R5.2_4.7
-1.6_1.2_R0.5_5.8
1.1_0.8_R12.9_2.3
0.8_0.0_B4.3_2.0
0.1_1.2_R2.6_1.3
1.0_0.3_R2.4_1.8
1.8_1.8_B3.8_1.2
-2.0_0.5_B6.8_1.7
-1.6_2.6_R7.1_7.0
4.2_4.3_R2.7_0.8		 15.62 28.27 -7.25 11.49 14.83 74.74
12 011170 롯데케미칼 코스피 2026-09-11
(-0.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 65,500 (-0.30% / 29.1만주)
65,700 (-3.10% / 38.9만주)
67,800 (18.12% / 67.4만주)
57,400 (-2.38% / 15.1만주)
58,800 (-2.00% / 14.0만주)
60,000 (-1.64% / 21.2만주)
61,000 (6.46% / 29.3만주)
57,300 (-4.50% / 12.2만주)
60,000 (1.52% / 16.0만주)
59,100 (-0.67% / 8.3만주)
2026-09-1165,500 (-0.30% / 29.1만주)
2026-09-1065,700 (-3.10% / 38.9만주)
2026-09-0967,800 (18.12% / 67.4만주)
2026-09-0857,400 (-2.38% / 15.1만주)
2026-09-0758,800 (-2.00% / 14.0만주)
2026-09-0460,000 (-1.64% / 21.2만주)
2026-09-0361,000 (6.46% / 29.3만주)
2026-09-0257,300 (-4.50% / 12.2만주)
2026-09-0160,000 (1.52% / 16.0만주)
2026-08-3159,100 (-0.67% / 8.3만주)
 2.0_2.9_B2.2_1.9
0.1_1.4_B3.2_5.2
0.5_0.5_R17.5_1.0
0.5_0.2_B2.9_1.0
0.0_1.0_B2.0_0.2
0.2_1.8_B1.8_3.1
0.0_0.5_R6.5_2.0
-1.2_0.3_B3.4_1.0
-1.0_0.0_R2.6_3.5
-0.3_2.2_B0.3_0.3		 14.11 11.97 -12.55 -11.61 -11.01 -1.36
13 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 14.04 28.23 8.50 -3.07 151.41 135.71
14 005090 SGC에너지 코스피 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 13.75 8.90 18.83 6.81 158.23 162.10
15 015590 DKME 코스피 2026-09-11
(0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 13.08 11.92 -10.63 -27.81 -27.81 -27.81 N/A
16 248170 샘표식품 코스피 2026-09-11
(-14.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (-14.76% / 233.5만주)
30,150 (29.96% / 172.6만주)
23,200 (1.31% / 0.9만주)
22,900 (-0.22% / 0.2만주)
22,950 (-1.08% / 1.5만주)
23,200 (0.87% / 0.1만주)
23,000 (-0.43% / 0.7만주)
23,100 (-1.70% / 0.4만주)
23,500 (0.21% / 0.8만주)
23,450 (0.00% / 0.3만주)
2026-09-1125,700 (-14.76% / 233.5만주)
2026-09-1030,150 (29.96% / 172.6만주)
2026-09-0923,200 (1.31% / 0.9만주)
2026-09-0822,900 (-0.22% / 0.2만주)
2026-09-0722,950 (-1.08% / 1.5만주)
2026-09-0423,200 (0.87% / 0.1만주)
2026-09-0323,000 (-0.43% / 0.7만주)
2026-09-0223,100 (-1.70% / 0.4만주)
2026-09-0123,500 (0.21% / 0.8만주)
2026-08-3123,450 (0.00% / 0.3만주)
 14.6_1.2_B25.6_4.8
16.0_8.9_R12.1_0.0
1.3_2.2_D0.0_0.2
0.2_0.0_B0.4_0.9
0.0_2.0_B1.1_1.1
1.3_0.9_B0.4_0.4
0.0_0.9_B0.4_0.9
0.0_0.2_B1.7_0.4
0.0_1.1_R0.2_1.9
0.0_1.9_D0.0_0.2		 12.23 5.98 13.72 -7.89 -9.82 -4.28
17 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 12.22 25.32 6.26 -33.63 -40.93 -48.38 N/A
18 000500 가온전선 코스피 2026-09-11
(1.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 254,000 (1.60% / 48.8만주)
250,000 (-5.84% / 36.9만주)
265,500 (16.70% / 68.5만주)
227,500 (-2.99% / 19.8만주)
234,500 (10.61% / 51.2만주)
212,000 (1.68% / 30.9만주)
208,500 (3.73% / 22.0만주)
201,000 (-3.60% / 16.6만주)
208,500 (-0.71% / 11.2만주)
210,000 (2.94% / 44.8만주)
2026-09-11254,000 (1.60% / 48.8만주)
2026-09-10250,000 (-5.84% / 36.9만주)
2026-09-09265,500 (16.70% / 68.5만주)
2026-09-08227,500 (-2.99% / 19.8만주)
2026-09-07234,500 (10.61% / 51.2만주)
2026-09-04212,000 (1.68% / 30.9만주)
2026-09-03208,500 (3.73% / 22.0만주)
2026-09-02201,000 (-3.60% / 16.6만주)
2026-09-01208,500 (-0.71% / 11.2만주)
2026-08-31210,000 (2.94% / 44.8만주)
 -1.6_4.1_R3.3_1.8
-1.9_4.6_B4.0_1.3
4.6_1.5_R11.6_3.6
0.8_0.9_B3.8_1.3
2.4_0.9_R8.1_5.8
4.8_1.7_B3.0_4.3
3.0_3.6_R0.7_1.4
-3.1_0.9_B0.5_5.7
0.0_2.4_B0.7_1.0
-1.0_1.9_R4.0_4.0		 11.65 62.30 46.04 376.15 514.39 659.30
19 011090 에넥스 코스피 2026-09-11
(10.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,461 (10.85% / 93.2만주)
1,318 (1.46% / 10.1만주)
1,299 (-1.89% / 8.4만주)
1,324 (1.46% / 12.9만주)
1,305 (2.11% / 25.7만주)
1,278 (3.06% / 149.6만주)
1,240 (4.20% / 115.1만주)
1,190 (-20.67% / 105.0만주)
1,500 (0.00% / 0.0만주)
1,500 (-29.91% / 167.8만주)
2026-09-111,461 (10.85% / 93.2만주)
2026-09-101,318 (1.46% / 10.1만주)
2026-09-091,299 (-1.89% / 8.4만주)
2026-09-081,324 (1.46% / 12.9만주)
2026-09-071,305 (2.11% / 25.7만주)
2026-09-041,278 (3.06% / 149.6만주)
2026-09-031,240 (4.20% / 115.1만주)
2026-09-021,190 (-20.67% / 105.0만주)
2026-09-011,500 (0.00% / 0.0만주)
2026-08-311,500 (-29.91% / 167.8만주)
 -0.8_3.3_R11.8_4.7
-1.0_2.8_R2.5_0.8
0.1_1.5_B2.0_2.6
0.0_2.8_R1.5_1.7
0.9_0.4_R1.2_5.4
0.0_0.0_R3.1_16.9
-0.3_5.0_R4.6_18.3
-13.1_6.1_B8.7_0.9
*
-4.9_0.0_B26.3_0.0		 10.35 -8.97 10.26 -34.34 -46.97 -54.34 N/A
20 082740 한화엔진 코스피 2026-09-11
(4.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,300 (4.03% / 186.4만주)
48,350 (-1.63% / 81.7만주)
49,150 (7.67% / 148.6만주)
45,650 (-0.54% / 55.8만주)
45,900 (0.66% / 39.4만주)
45,600 (0.00% / 30.8만주)
45,600 (2.13% / 49.4만주)
44,650 (-6.69% / 53.3만주)
47,850 (0.84% / 102.2만주)
47,450 (-1.66% / 38.2만주)
2026-09-1150,300 (4.03% / 186.4만주)
2026-09-1048,350 (-1.63% / 81.7만주)
2026-09-0949,150 (7.67% / 148.6만주)
2026-09-0845,650 (-0.54% / 55.8만주)
2026-09-0745,900 (0.66% / 39.4만주)
2026-09-0445,600 (0.00% / 30.8만주)
2026-09-0345,600 (2.13% / 49.4만주)
2026-09-0244,650 (-6.69% / 53.3만주)
2026-09-0147,850 (0.84% / 102.2만주)
2026-08-3147,450 (-1.66% / 38.2만주)
 -0.1_3.7_R4.1_2.8
-2.2_2.8_R0.6_3.0
4.9_0.0_R2.6_5.2
1.5_0.1_B2.0_2.3
0.6_1.7_R0.1_0.8
1.0_1.3_B1.0_0.4
1.7_2.4_R0.4_2.7
-3.5_0.8_B3.4_0.1
1.2_3.1_B0.3_5.8
-2.8_3.3_R1.2_0.3		 10.19 8.29 -5.27 4.25 10.55 10.07
21 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 9.52 11.73 2.57 28.51 50.89 8.77
22 016740 두올 코스피 2026-09-11
(0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,020 (0.12% / 5.5만주)
4,015 (0.88% / 9.3만주)
3,980 (8.15% / 100.3만주)
3,680 (-0.81% / 5.5만주)
3,710 (-1.72% / 2.1만주)
3,775 (-0.13% / 2.0만주)
3,780 (1.75% / 3.7만주)
3,715 (0.27% / 2.7만주)
3,705 (2.77% / 1.8만주)
3,605 (1.55% / 1.5만주)
2026-09-114,020 (0.12% / 5.5만주)
2026-09-104,015 (0.88% / 9.3만주)
2026-09-093,980 (8.15% / 100.3만주)
2026-09-083,680 (-0.81% / 5.5만주)
2026-09-073,710 (-1.72% / 2.1만주)
2026-09-043,775 (-0.13% / 2.0만주)
2026-09-033,780 (1.75% / 3.7만주)
2026-09-023,715 (0.27% / 2.7만주)
2026-09-013,705 (2.77% / 1.8만주)
2026-08-313,605 (1.55% / 1.5만주)
 0.1_2.2_D0.0_0.4
1.1_3.4_B0.2_0.4
10.3_2.0_B2.0_13.3
-1.1_0.4_R0.3_1.0
-0.5_0.7_B1.2_0.0
-0.8_2.5_R0.7_0.1
0.0_0.1_R1.7_0.1
0.0_4.2_R0.3_0.0
0.1_1.0_R2.6_2.6
0.0_1.7_R1.5_2.6		 9.24 19.64 -8.22 -5.85 6.21 13.40
23 006360 GS건설 코스피 2026-09-11
(3.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 9.22 10.32 43.66 93.86 100.00 99.59
24 084870 TBH글로벌 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,370 (4.41% / 18.3만주)
2,270 (4.85% / 10.9만주)
2,165 (-0.23% / 1.6만주)
2,170 (-1.81% / 0.8만주)
2,210 (0.45% / 1.9만주)
2,200 (-1.35% / 1.2만주)
2,230 (-2.41% / 3.2만주)
2,285 (0.22% / 2.3만주)
2,280 (-0.87% / 4.0만주)
2,300 (-3.36% / 2.1만주)
2026-09-112,370 (4.41% / 18.3만주)
2026-09-102,270 (4.85% / 10.9만주)
2026-09-092,165 (-0.23% / 1.6만주)
2026-09-082,170 (-1.81% / 0.8만주)
2026-09-072,210 (0.45% / 1.9만주)
2026-09-042,200 (-1.35% / 1.2만주)
2026-09-032,230 (-2.41% / 3.2만주)
2026-09-022,285 (0.22% / 2.3만주)
2026-09-012,280 (-0.87% / 4.0만주)
2026-08-312,300 (-3.36% / 2.1만주)
 1.3_1.1_R3.0_1.7
1.6_4.1_R3.2_4.8
1.6_1.8_B1.8_0.0
0.0_0.7_B1.8_1.4
-0.7_4.1_R1.1_0.9
0.9_3.9_B2.2_0.0
0.9_3.8_B3.3_0.0
0.0_4.8_R0.2_0.4
-1.1_4.2_R0.2_2.4
0.0_1.5_B3.4_0.0		 9.22 8.72 28.04 18.74 86.61 68.44 N/A
25 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 9.20 16.30 27.69 3.33 19.86 23.22
26 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 9.16 17.70 21.88 82.55 103.32 96.79
27 003010 혜인 코스피 2026-09-11
(3.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (3.85% / 85.2만주)
9,100 (3.88% / 59.0만주)
8,760 (1.15% / 94.3만주)
8,660 (-2.70% / 77.3만주)
8,900 (-16.43% / 94.4만주)
10,650 (9.01% / 81.7만주)
9,770 (2.63% / 187.5만주)
9,520 (-11.61% / 87.5만주)
10,770 (-13.08% / 66.3만주)
12,390 (-2.29% / 19.9만주)
2026-09-119,450 (3.85% / 85.2만주)
2026-09-109,100 (3.88% / 59.0만주)
2026-09-098,760 (1.15% / 94.3만주)
2026-09-088,660 (-2.70% / 77.3만주)
2026-09-078,900 (-16.43% / 94.4만주)
2026-09-0410,650 (9.01% / 81.7만주)
2026-09-039,770 (2.63% / 187.5만주)
2026-09-029,520 (-11.61% / 87.5만주)
2026-09-0110,770 (-13.08% / 66.3만주)
2026-08-3112,390 (-2.29% / 19.9만주)
 -3.2_1.1_R7.3_3.7
0.0_3.5_R3.9_4.0
1.8_3.5_B0.7_7.5
1.1_3.2_B3.8_1.7
0.0_0.4_B16.4_2.1
0.3_1.1_R8.7_5.2
2.2_10.0_R0.4_9.6
-4.0_0.0_B7.9_7.4
-0.9_5.8_B12.3_0.8
0.2_2.7_B2.4_0.3		 9.12 59.36 96.88 81.03 80.00 73.71
28 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 8.74 9.98 -14.39 28.77 53.39 110.56
29 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 8.17 13.60 27.02 57.85 72.93 79.80 N/A
30 002710 TCC스틸 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,800 (0.51% / 140.0만주)
11,740 (-2.33% / 59.4만주)
12,020 (10.07% / 81.2만주)
10,920 (-1.09% / 17.9만주)
11,040 (-1.25% / 18.0만주)
11,180 (-4.44% / 24.5만주)
11,700 (7.83% / 169.2만주)
10,850 (-6.22% / 4.7만주)
11,570 (1.31% / 8.1만주)
11,420 (0.18% / 4.2만주)
2026-09-1111,800 (0.51% / 140.0만주)
2026-09-1011,740 (-2.33% / 59.4만주)
2026-09-0912,020 (10.07% / 81.2만주)
2026-09-0810,920 (-1.09% / 17.9만주)
2026-09-0711,040 (-1.25% / 18.0만주)
2026-09-0411,180 (-4.44% / 24.5만주)
2026-09-0311,700 (7.83% / 169.2만주)
2026-09-0210,850 (-6.22% / 4.7만주)
2026-09-0111,570 (1.31% / 8.1만주)
2026-08-3111,420 (0.18% / 4.2만주)
 0.1_1.4_R0.4_7.0
-0.2_1.9_B2.2_3.3
0.6_3.7_R9.4_5.6
2.4_3.8_B3.4_2.2
-0.4_0.9_B0.8_3.4
-4.3_2.5_B0.2_1.3
20.6_0.3_B10.6_5.2
-3.1_1.4_B3.2_1.1
2.7_1.9_B1.4_0.2
-2.1_7.3_R2.3_0.0		 8.06 11.74 -1.26 -14.49 -31.99 -31.40
31 006880 신송홀딩스 코스피 2026-09-11
(-3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,570 (-3.38% / 21.9만주)
4,730 (7.50% / 133.6만주)
4,400 (3.90% / 3.2만주)
4,235 (-1.28% / 2.2만주)
4,290 (-1.38% / 1.3만주)
4,350 (-0.80% / 1.2만주)
4,385 (0.34% / 1.6만주)
4,370 (-1.80% / 2.0만주)
4,450 (-2.31% / 1.6만주)
4,555 (1.67% / 2.1만주)
2026-09-114,570 (-3.38% / 21.9만주)
2026-09-104,730 (7.50% / 133.6만주)
2026-09-094,400 (3.90% / 3.2만주)
2026-09-084,235 (-1.28% / 2.2만주)
2026-09-074,290 (-1.38% / 1.3만주)
2026-09-044,350 (-0.80% / 1.2만주)
2026-09-034,385 (0.34% / 1.6만주)
2026-09-024,370 (-1.80% / 2.0만주)
2026-09-014,450 (-2.31% / 1.6만주)
2026-08-314,555 (1.67% / 2.1만주)
 5.1_1.1_B8.0_0.8
1.8_0.7_R5.6_15.6
0.6_1.3_R3.3_2.2
0.0_1.1_B1.3_0.0
0.0_0.5_B1.4_0.2
0.0_0.5_B0.8_1.0
0.6_1.1_B0.2_2.8
-0.3_0.3_B1.5_0.6
0.0_0.8_B2.3_0.0
-0.2_1.7_R1.9_0.0		 7.91 -2.25 -10.22 -32.20 -32.20 -34.71 N/A
32 009470 삼화전기 코스피 2026-09-11
(4.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 7.89 2.29 -18.00 -38.88 -17.86 -14.43
33 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 7.88 1.15 -10.61 -44.70 110.07 95.97 N/A
34 105840 우진 코스피 2026-09-11
(1.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,480 (1.11% / 55.5만주)
15,310 (-2.23% / 36.8만주)
15,660 (9.13% / 136.4만주)
14,350 (4.21% / 136.4만주)
13,770 (6.74% / 43.2만주)
12,900 (1.49% / 9.4만주)
12,710 (-0.08% / 17.9만주)
12,720 (-2.00% / 10.5만주)
12,980 (-2.04% / 12.3만주)
13,250 (-5.76% / 22.4만주)
2026-09-1115,480 (1.11% / 55.5만주)
2026-09-1015,310 (-2.23% / 36.8만주)
2026-09-0915,660 (9.13% / 136.4만주)
2026-09-0814,350 (4.21% / 136.4만주)
2026-09-0713,770 (6.74% / 43.2만주)
2026-09-0412,900 (1.49% / 9.4만주)
2026-09-0312,710 (-0.08% / 17.9만주)
2026-09-0212,720 (-2.00% / 10.5만주)
2026-09-0112,980 (-2.04% / 12.3만주)
2026-08-3113,250 (-5.76% / 22.4만주)
 0.4_2.0_R0.7_2.1
-1.8_3.3_B0.4_0.8
1.7_1.8_R7.3_4.2
2.5_0.8_R1.6_9.3
0.1_0.9_R6.7_4.7
-0.5_0.9_R2.0_0.8
1.7_2.8_B1.7_1.0
-3.6_1.4_R1.7_2.3
0.1_1.2_B2.1_0.8
-1.1_2.9_B4.7_0.0		 7.87 2.04 -11.34 -41.36 -15.13 28.89
35 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 7.76 -9.96 -25.27 -17.84 -16.11 -4.96
36 036420 콘텐트리중앙 코스피 2026-09-11
(7.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,669 (7.82% / 22.5만주)
1,548 (-0.06% / 1.9만주)
1,549 (0.00% / 1.1만주)
1,549 (-0.71% / 2.8만주)
1,560 (0.19% / 1.3만주)
1,557 (0.91% / 1.7만주)
1,543 (-2.22% / 4.0만주)
1,578 (-1.19% / 2.6만주)
1,597 (-0.68% / 2.5만주)
1,608 (-0.37% / 3.0만주)
2026-09-111,669 (7.82% / 22.5만주)
2026-09-101,548 (-0.06% / 1.9만주)
2026-09-091,549 (0.00% / 1.1만주)
2026-09-081,549 (-0.71% / 2.8만주)
2026-09-071,560 (0.19% / 1.3만주)
2026-09-041,557 (0.91% / 1.7만주)
2026-09-031,543 (-2.22% / 4.0만주)
2026-09-021,578 (-1.19% / 2.6만주)
2026-09-011,597 (-0.68% / 2.5만주)
2026-08-311,608 (-0.37% / 3.0만주)
 1.5_0.7_R6.2_3.7
0.0_1.5_B0.1_0.0
0.1_0.9_B0.1_0.6
0.1_1.0_B0.8_0.2
0.0_1.5_R0.2_0.0
0.0_1.2_R0.9_0.3
-0.8_2.0_B1.4_0.4
-0.9_2.0_B0.3_0.3
-0.1_2.4_B0.6_0.0
0.1_3.2_B0.5_0.0		 7.75 0.48 -62.15 -74.00 -82.43 -84.59 N/A
37 007340 DN오토모티브 코스피 2026-09-11
(1.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 46,800 (1.30% / 15.7만주)
46,200 (4.29% / 18.8만주)
44,300 (1.84% / 7.6만주)
43,500 (-4.40% / 14.1만주)
45,500 (0.89% / 9.2만주)
45,100 (-1.96% / 8.3만주)
46,000 (1.88% / 12.1만주)
45,150 (-2.27% / 11.2만주)
46,200 (-2.12% / 9.9만주)
47,200 (0.00% / 11.7만주)
2026-09-1146,800 (1.30% / 15.7만주)
2026-09-1046,200 (4.29% / 18.8만주)
2026-09-0944,300 (1.84% / 7.6만주)
2026-09-0843,500 (-4.40% / 14.1만주)
2026-09-0745,500 (0.89% / 9.2만주)
2026-09-0445,100 (-1.96% / 8.3만주)
2026-09-0346,000 (1.88% / 12.1만주)
2026-09-0245,150 (-2.27% / 11.2만주)
2026-09-0146,200 (-2.12% / 9.9만주)
2026-08-3147,200 (0.00% / 11.7만주)
 -1.3_2.3_R2.6_1.2
-1.6_1.3_R6.0_0.8
-0.6_0.3_R2.4_1.2
-0.4_0.2_B4.0_0.3
1.7_1.0_B0.8_1.0
1.4_0.6_B3.3_0.6
0.4_1.3_R1.4_3.2
-1.9_1.6_B0.3_1.1
-0.8_1.0_B1.3_1.0
-2.2_1.8_R2.3_1.1		 7.59 -3.41 18.03 68.65 69.57 80.69
38 002200 한국수출포장 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 7.28 19.29 14.77 -7.85 -9.31 -1.03
39 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 7.11 9.23 26.59 18.90 23.94 21.22
40 004090 한국석유 코스피 2026-09-11
(-3.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,330 (-3.22% / 186.1만주)
12,740 (10.30% / 749.7만주)
11,550 (0.17% / 24.4만주)
11,530 (0.26% / 22.4만주)
11,500 (1.50% / 7.9만주)
11,330 (1.43% / 12.3만주)
11,170 (-0.71% / 24.8만주)
11,250 (0.36% / 93.8만주)
11,210 (0.00% / 8.6만주)
11,210 (-0.36% / 6.1만주)
2026-09-1112,330 (-3.22% / 186.1만주)
2026-09-1012,740 (10.30% / 749.7만주)
2026-09-0911,550 (0.17% / 24.4만주)
2026-09-0811,530 (0.26% / 22.4만주)
2026-09-0711,500 (1.50% / 7.9만주)
2026-09-0411,330 (1.43% / 12.3만주)
2026-09-0311,170 (-0.71% / 24.8만주)
2026-09-0211,250 (0.36% / 93.8만주)
2026-09-0111,210 (0.00% / 8.6만주)
2026-08-3111,210 (-0.36% / 6.1만주)
 13.0_1.3_B14.4_1.3
2.0_0.7_R8.1_16.8
1.0_1.0_B0.9_0.8
0.5_2.0_B0.3_1.0
0.6_0.6_R0.9_0.3
0.0_0.9_R1.4_0.8
-1.1_1.2_R0.4_3.6
4.4_0.7_B3.8_4.3
0.8_0.7_B0.8_1.2
1.1_1.0_B1.4_0.9		 6.94 14.80 3.35 -41.15 -11.49 -12.74 N/A
41 003280 흥아해운 코스피 2026-09-11
(-1.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,878 (-1.21% / 2,390.4만주)
1,901 (8.01% / 9,974.7만주)
1,760 (0.00% / 431.0만주)
1,760 (1.21% / 397.1만주)
1,739 (0.87% / 348.6만주)
1,724 (1.47% / 303.5만주)
1,699 (-0.76% / 1,409.0만주)
1,712 (1.36% / 2,428.0만주)
1,689 (-0.65% / 293.3만주)
1,700 (-1.16% / 426.3만주)
2026-09-111,878 (-1.21% / 2,390.4만주)
2026-09-101,901 (8.01% / 9,974.7만주)
2026-09-091,760 (0.00% / 431.0만주)
2026-09-081,760 (1.21% / 397.1만주)
2026-09-071,739 (0.87% / 348.6만주)
2026-09-041,724 (1.47% / 303.5만주)
2026-09-031,699 (-0.76% / 1,409.0만주)
2026-09-021,712 (1.36% / 2,428.0만주)
2026-09-011,689 (-0.65% / 293.3만주)
2026-08-311,700 (-1.16% / 426.3만주)
 7.8_0.1_B8.4_1.5
1.3_0.6_R6.7_15.7
0.7_0.9_B0.7_0.6
0.5_1.4_R0.7_0.4
1.2_1.0_B0.3_2.0
0.2_0.2_R1.3_1.2
-0.6_0.5_B0.1_5.2
3.0_1.3_B1.6_6.0
0.0_0.5_B0.6_1.5
1.7_0.6_B2.9_1.1		 6.70 11.06 0.97 -17.99 16.72 11.45
42 035510 신세계 I&C 코스피 2026-09-11
(0.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,310 (0.87% / 17.9만주)
16,170 (0.12% / 39.1만주)
16,150 (5.56% / 39.1만주)
15,300 (10.15% / 37.5만주)
13,890 (0.22% / 6.1만주)
13,860 (6.70% / 30.2만주)
12,990 (-0.08% / 2.5만주)
13,000 (-1.29% / 3.1만주)
13,170 (-1.42% / 2.8만주)
13,360 (-0.22% / 3.1만주)
2026-09-1116,310 (0.87% / 17.9만주)
2026-09-1016,170 (0.12% / 39.1만주)
2026-09-0916,150 (5.56% / 39.1만주)
2026-09-0815,300 (10.15% / 37.5만주)
2026-09-0713,890 (0.22% / 6.1만주)
2026-09-0413,860 (6.70% / 30.2만주)
2026-09-0312,990 (-0.08% / 2.5만주)
2026-09-0213,000 (-1.29% / 3.1만주)
2026-09-0113,170 (-1.42% / 2.8만주)
2026-08-3113,360 (-0.22% / 3.1만주)
 -0.3_2.0_R1.2_0.4
0.0_2.4_R0.1_2.9
0.7_1.4_R4.9_0.1
-0.9_0.8_R11.1_1.3
1.0_0.9_B0.8_0.9
0.2_0.0_R6.5_6.1
0.3_1.7_B0.4_0.8
-1.1_0.6_B0.2_1.2
-1.2_0.9_B0.2_1.1
-1.2_2.0_R1.0_0.2		 6.60 20.99 10.20 4.82 2.32 6.81
43 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 6.59 50.64 28.05 -5.00 58.00 64.15
44 484870 엠앤씨솔루션 코스피 2026-09-11
(-0.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,930 (-0.88% / 29.2만주)
18,090 (-0.93% / 15.1만주)
18,260 (8.37% / 19.3만주)
16,850 (-1.17% / 8.7만주)
17,050 (2.96% / 8.1만주)
16,560 (-4.17% / 13.3만주)
17,280 (-2.37% / 11.8만주)
17,700 (-3.80% / 25.1만주)
18,400 (0.55% / 23.4만주)
18,300 (21.11% / 131.4만주)
2026-09-1117,930 (-0.88% / 29.2만주)
2026-09-1018,090 (-0.93% / 15.1만주)
2026-09-0918,260 (8.37% / 19.3만주)
2026-09-0816,850 (-1.17% / 8.7만주)
2026-09-0717,050 (2.96% / 8.1만주)
2026-09-0416,560 (-4.17% / 13.3만주)
2026-09-0317,280 (-2.37% / 11.8만주)
2026-09-0217,700 (-3.80% / 25.1만주)
2026-09-0118,400 (0.55% / 23.4만주)
2026-08-3118,300 (21.11% / 131.4만주)
 -0.1_1.4_B0.8_6.0
2.7_1.1_B3.5_0.1
1.7_0.0_R6.6_2.1
0.0_0.0_B1.2_3.4
0.7_2.8_R2.3_0.9
-0.1_0.6_B4.1_1.2
-0.1_3.6_B2.3_1.5
3.0_1.0_B6.6_1.7
-1.4_3.1_R1.9_1.6
15.0_2.5_R5.4_6.8		 6.41 1.88 -23.05 -57.75 -59.25 -72.89
45 210980 SK디앤디 코스피 2026-09-11
(-1.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,090 (-1.56% / 129.5만주)
4,155 (10.80% / 189.1만주)
3,750 (-2.47% / 11.0만주)
3,845 (-3.51% / 19.0만주)
3,985 (-1.24% / 31.3만주)
4,035 (-2.06% / 60.6만주)
4,120 (-2.37% / 197.3만주)
4,220 (15.62% / 628.1만주)
3,650 (29.89% / 118.5만주)
4,130 (-1.20% / 15.2만주)
2026-09-114,090 (-1.56% / 129.5만주)
2026-09-104,155 (10.80% / 189.1만주)
2026-09-093,750 (-2.47% / 11.0만주)
2026-09-083,845 (-3.51% / 19.0만주)
2026-09-073,985 (-1.24% / 31.3만주)
2026-09-044,035 (-2.06% / 60.6만주)
2026-09-034,120 (-2.37% / 197.3만주)
2026-09-024,220 (15.62% / 628.1만주)
2026-09-013,650 (29.89% / 118.5만주)
2026-08-314,130 (-1.20% / 15.2만주)
 -0.5_1.6_B1.1_15.8
0.5_0.4_R10.2_15.5
0.0_0.8_B2.5_0.1
3.6_0.9_B6.9_0.0
3.0_2.8_B4.1_1.0
0.1_0.0_B2.2_5.5
-3.0_2.3_R0.6_16.5
3.0_0.0_R12.2_12.4
7.5_0.2_R20.9_0.0
0.1_6.1_B1.3_0.0		 6.37 17.90 -47.13 -52.92 -52.66 -41.06 N/A
46 003850 보령 코스피 2026-09-11
(4.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,280 (4.15% / 30.8만주)
8,910 (0.34% / 15.7만주)
8,880 (1.72% / 4.1만주)
8,730 (-0.23% / 4.5만주)
8,750 (-3.21% / 8.7만주)
9,040 (1.57% / 7.9만주)
8,900 (0.45% / 11.1만주)
8,860 (-2.21% / 14.9만주)
9,060 (-0.11% / 9.2만주)
9,070 (0.00% / 7.9만주)
2026-09-119,280 (4.15% / 30.8만주)
2026-09-108,910 (0.34% / 15.7만주)
2026-09-098,880 (1.72% / 4.1만주)
2026-09-088,730 (-0.23% / 4.5만주)
2026-09-078,750 (-3.21% / 8.7만주)
2026-09-049,040 (1.57% / 7.9만주)
2026-09-038,900 (0.45% / 11.1만주)
2026-09-028,860 (-2.21% / 14.9만주)
2026-09-019,060 (-0.11% / 9.2만주)
2026-08-319,070 (0.00% / 7.9만주)
 0.1_1.2_R4.0_0.9
0.6_1.3_B0.2_1.9
0.3_1.1_R1.4_1.2
0.7_0.6_B0.9_0.1
0.3_0.8_B3.5_0.1
0.8_0.0_R0.8_0.4
0.5_0.4_D0.0_2.1
2.0_0.1_B4.1_0.0
-0.8_0.6_R0.7_0.4
-0.4_1.3_R0.4_0.0		 6.30 1.53 12.48 0.76 1.09 7.78
47 047050 포스코인터내셔널 코스피 2026-09-11
(0.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,700 (0.70% / 83.7만주)
57,300 (-1.21% / 60.3만주)
58,000 (6.81% / 97.3만주)
54,300 (-0.73% / 40.4만주)
54,700 (0.00% / 35.5만주)
54,700 (-1.44% / 53.5만주)
55,500 (4.32% / 3,709.1만주)
53,200 (-3.80% / 44.7만주)
55,300 (2.98% / 105.6만주)
53,700 (1.90% / 548.9만주)
2026-09-1157,700 (0.70% / 83.7만주)
2026-09-1057,300 (-1.21% / 60.3만주)
2026-09-0958,000 (6.81% / 97.3만주)
2026-09-0854,300 (-0.73% / 40.4만주)
2026-09-0754,700 (0.00% / 35.5만주)
2026-09-0454,700 (-1.44% / 53.5만주)
2026-09-0355,500 (4.32% / 3,709.1만주)
2026-09-0253,200 (-3.80% / 44.7만주)
2026-09-0155,300 (2.98% / 105.6만주)
2026-08-3153,700 (1.90% / 548.9만주)
 0.4_2.6_R0.3_1.7
-0.7_1.4_B0.5_2.6
1.1_0.7_R5.6_0.5
1.1_0.7_B1.8_2.4
2.7_0.4_B2.7_0.0
-0.5_1.1_B0.9_1.6
1.5_0.4_R2.8_1.4
-1.8_0.9_B2.0_0.7
0.2_0.0_R2.8_2.5
-1.5_1.2_R3.5_0.4		 6.26 1.76 -1.03 -23.88 6.85 17.76
48 004700 조광피혁 코스피 2026-09-11
(3.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,100 (3.97% / 0.4만주)
65,500 (2.83% / 0.1만주)
63,700 (-0.78% / 0.0만주)
64,200 (0.94% / 0.2만주)
63,600 (-0.78% / 0.1만주)
64,100 (-1.38% / 0.0만주)
65,000 (0.00% / 0.0만주)
65,000 (0.78% / 0.0만주)
64,500 (-1.98% / 0.3만주)
65,800 (0.92% / 0.0만주)
2026-09-1168,100 (3.97% / 0.4만주)
2026-09-1065,500 (2.83% / 0.1만주)
2026-09-0963,700 (-0.78% / 0.0만주)
2026-09-0864,200 (0.94% / 0.2만주)
2026-09-0763,600 (-0.78% / 0.1만주)
2026-09-0464,100 (-1.38% / 0.0만주)
2026-09-0365,000 (0.00% / 0.0만주)
2026-09-0265,000 (0.78% / 0.0만주)
2026-09-0164,500 (-1.98% / 0.3만주)
2026-08-3165,800 (0.92% / 0.0만주)
 3.7_4.3_R0.3_0.0
0.3_0.0_R2.5_0.0
-0.2_0.0_B0.6_0.0
0.0_0.3_R0.9_0.0
3.3_0.0_B3.9_0.0
-0.6_0.0_B0.8_1.1
0.0_0.9_D0.0_0.0
0.5_0.9_R0.3_0.5
0.0_0.0_B2.0_0.2
0.6_2.0_R0.3_0.2		 6.07 4.93 12.01 9.84 -0.29 1.95 N/A
49 005690 파미셀 코스피 2026-09-11
(5.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,260 (5.33% / 142.8만주)
10,690 (-0.74% / 53.4만주)
10,770 (1.41% / 41.4만주)
10,620 (-1.12% / 45.5만주)
10,740 (2.29% / 36.5만주)
10,500 (1.16% / 36.4만주)
10,380 (-1.61% / 38.1만주)
10,550 (-3.48% / 48.9만주)
10,930 (-1.62% / 31.7만주)
11,110 (-0.98% / 59.7만주)
2026-09-1111,260 (5.33% / 142.8만주)
2026-09-1010,690 (-0.74% / 53.4만주)
2026-09-0910,770 (1.41% / 41.4만주)
2026-09-0810,620 (-1.12% / 45.5만주)
2026-09-0710,740 (2.29% / 36.5만주)
2026-09-0410,500 (1.16% / 36.4만주)
2026-09-0310,380 (-1.61% / 38.1만주)
2026-09-0210,550 (-3.48% / 48.9만주)
2026-09-0110,930 (-1.62% / 31.7만주)
2026-08-3111,110 (-0.98% / 59.7만주)
 -2.0_4.4_R7.4_1.2
-0.6_3.2_B0.1_0.7
0.1_0.3_R1.3_1.8
0.6_0.0_B1.7_0.7
1.5_0.0_R0.8_1.4
0.7_0.5_R0.5_1.3
0.8_1.7_B2.4_1.2
-1.3_0.1_B2.2_2.1
0.0_1.1_B1.6_0.7
-2.0_3.3_R1.0_0.9		 6.03 -3.76 -15.34 -24.02 -32.49 -6.40
50 000810 삼성화재 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 686,000 (6.03% / 16.1만주)
647,000 (0.94% / 19.2만주)
641,000 (-0.93% / 6.8만주)
647,000 (-1.37% / 9.8만주)
656,000 (-1.06% / 9.9만주)
663,000 (-5.56% / 14.0만주)
702,000 (6.85% / 23.9만주)
657,000 (-2.95% / 7.0만주)
677,000 (1.80% / 6.8만주)
665,000 (-3.20% / 11.3만주)
2026-09-11686,000 (6.03% / 16.1만주)
2026-09-10647,000 (0.94% / 19.2만주)
2026-09-09641,000 (-0.93% / 6.8만주)
2026-09-08647,000 (-1.37% / 9.8만주)
2026-09-07656,000 (-1.06% / 9.9만주)
2026-09-04663,000 (-5.56% / 14.0만주)
2026-09-03702,000 (6.85% / 23.9만주)
2026-09-02657,000 (-2.95% / 7.0만주)
2026-09-01677,000 (1.80% / 6.8만주)
2026-08-31665,000 (-3.20% / 11.3만주)
 -1.1_0.8_R7.2_1.2
-0.2_0.6_R1.1_0.8
0.5_0.5_B1.4_0.8
1.2_1.2_B2.6_0.8
-0.2_0.5_B0.9_1.5
-2.3_5.0_B3.4_0.9
0.5_0.5_R6.4_0.4
-2.5_0.9_B0.5_1.1
-1.1_0.2_R2.9_0.7
-0.1_1.2_B3.1_0.0		 6.03 8.89 11.36 40.43 39.71 45.34
51 003120 일성아이에스 코스피 2026-09-11
(1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,000 (1.62% / 0.6만주)
21,650 (3.84% / 0.8만주)
20,850 (0.48% / 0.1만주)
20,750 (0.97% / 0.3만주)
20,550 (0.00% / 0.1만주)
20,550 (-0.48% / 0.1만주)
20,650 (0.49% / 0.1만주)
20,550 (-0.24% / 0.4만주)
20,600 (0.73% / 0.7만주)
20,450 (-2.39% / 0.4만주)
2026-09-1122,000 (1.62% / 0.6만주)
2026-09-1021,650 (3.84% / 0.8만주)
2026-09-0920,850 (0.48% / 0.1만주)
2026-09-0820,750 (0.97% / 0.3만주)
2026-09-0720,550 (0.00% / 0.1만주)
2026-09-0420,550 (-0.48% / 0.1만주)
2026-09-0320,650 (0.49% / 0.1만주)
2026-09-0220,550 (-0.24% / 0.4만주)
2026-09-0120,600 (0.73% / 0.7만주)
2026-08-3120,450 (-2.39% / 0.4만주)
 0.0_1.4_R1.6_0.0
0.2_0.2_R3.6_0.5
1.2_0.5_B0.7_0.0
0.2_0.5_R0.7_0.5
0.0_0.0_D0.0_0.5
1.0_0.0_B1.4_0.0
1.2_0.7_B0.7_0.0
-1.0_1.5_R0.7_0.7
-1.2_0.5_R2.0_0.0
-0.7_1.0_B1.7_0.2		 6.02 7.58 14.29 -4.35 -3.51 -12.52 N/A
52 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 6.01 13.37 1.75 -4.90 66.25 67.29
53 000430 대원강업 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 5.81 27.14 -8.96 22.15 22.15 21.38
54 005960 동부건설 코스피 2026-09-11
(-0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-0.72% / 5.5만주)
8,300 (6.00% / 12.0만주)
7,830 (0.51% / 6.2만주)
7,790 (1.43% / 5.8만주)
7,680 (2.13% / 2.9만주)
7,520 (0.27% / 2.1만주)
7,500 (2.74% / 5.4만주)
7,300 (-2.67% / 4.0만주)
7,500 (0.81% / 6.8만주)
7,440 (-2.49% / 2.8만주)
2026-09-118,240 (-0.72% / 5.5만주)
2026-09-108,300 (6.00% / 12.0만주)
2026-09-097,830 (0.51% / 6.2만주)
2026-09-087,790 (1.43% / 5.8만주)
2026-09-077,680 (2.13% / 2.9만주)
2026-09-047,520 (0.27% / 2.1만주)
2026-09-037,500 (2.74% / 5.4만주)
2026-09-027,300 (-2.67% / 4.0만주)
2026-09-017,500 (0.81% / 6.8만주)
2026-08-317,440 (-2.49% / 2.8만주)
 -0.1_1.0_B0.6_1.2
2.8_3.9_R3.1_2.8
1.3_0.5_B0.8_2.7
0.8_0.8_R0.6_2.4
0.0_1.6_R2.1_0.3
0.0_1.1_R0.3_0.7
3.7_4.4_B0.9_0.4
2.1_0.5_B4.7_0.0
0.8_2.7_D0.0_1.2
0.0_1.3_B2.5_0.3		 5.78 15.89 34.86 11.65 45.33 26.77
55 077970 STX엔진 코스피 2026-09-11
(2.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,800 (2.06% / 45.7만주)
24,300 (-0.41% / 18.6만주)
24,400 (4.05% / 21.8만주)
23,450 (-1.68% / 15.8만주)
23,850 (1.27% / 5.7만주)
23,550 (0.43% / 7.4만주)
23,450 (1.08% / 10.3만주)
23,200 (-6.64% / 13.2만주)
24,850 (-0.60% / 15.2만주)
25,000 (-1.19% / 11.6만주)
2026-09-1124,800 (2.06% / 45.7만주)
2026-09-1024,300 (-0.41% / 18.6만주)
2026-09-0924,400 (4.05% / 21.8만주)
2026-09-0823,450 (-1.68% / 15.8만주)
2026-09-0723,850 (1.27% / 5.7만주)
2026-09-0423,550 (0.43% / 7.4만주)
2026-09-0323,450 (1.08% / 10.3만주)
2026-09-0223,200 (-6.64% / 13.2만주)
2026-09-0124,850 (-0.60% / 15.2만주)
2026-08-3125,000 (-1.19% / 11.6만주)
 0.0_3.9_R2.1_4.4
-1.4_3.5_R1.0_1.9
1.3_0.0_R2.7_2.5
0.2_0.4_B1.9_2.3
0.6_1.1_R0.6_0.6
0.6_1.3_B0.2_1.7
1.7_2.3_B0.6_1.7
-4.0_0.0_B2.7_0.4
0.8_2.4_B1.4_1.8
-3.2_2.9_R2.0_0.6		 5.76 -16.36 -24.39 -23.57 -33.51 -45.85
56 002030 아세아 코스피 2026-09-11
(-2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 221,000 (-2.43% / 0.4만주)
226,500 (12.69% / 0.4만주)
201,000 (-3.83% / 0.1만주)
209,000 (0.72% / 0.2만주)
207,500 (0.48% / 0.1만주)
206,500 (0.00% / 0.1만주)
206,500 (-0.48% / 0.2만주)
207,500 (-3.26% / 0.2만주)
214,500 (0.70% / 0.3만주)
213,000 (-0.70% / 0.3만주)
2026-09-11221,000 (-2.43% / 0.4만주)
2026-09-10226,500 (12.69% / 0.4만주)
2026-09-09201,000 (-3.83% / 0.1만주)
2026-09-08209,000 (0.72% / 0.2만주)
2026-09-07207,500 (0.48% / 0.1만주)
2026-09-04206,500 (0.00% / 0.1만주)
2026-09-03206,500 (-0.48% / 0.2만주)
2026-09-02207,500 (-3.26% / 0.2만주)
2026-09-01214,500 (0.70% / 0.3만주)
2026-08-31213,000 (-0.70% / 0.3만주)
 -6.4_2.6_R4.2_0.0
-2.4_0.4_R15.4_0.0
-1.2_0.0_B2.7_0.0
1.9_2.9_B1.2_0.0
1.7_2.4_B1.2_1.0
2.2_1.7_B2.1_0.9
-1.9_0.0_R1.5_2.7
-0.9_1.0_B2.4_0.7
-1.9_1.4_R2.6_1.9
0.0_3.1_B0.7_0.7		 5.74 12.18 24.86 -22.73 -40.51 -37.92
57 019175 신풍제약우 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,120 (6.03% / 1.1만주)
14,260 (-0.49% / 0.5만주)
14,330 (0.21% / 0.4만주)
14,300 (-1.52% / 0.4만주)
14,520 (-4.41% / 0.5만주)
15,190 (-4.10% / 0.7만주)
15,840 (1.21% / 1.7만주)
15,650 (-0.32% / 2.0만주)
15,700 (5.51% / 0.8만주)
14,880 (-1.20% / 1.7만주)
2026-09-1115,120 (6.03% / 1.1만주)
2026-09-1014,260 (-0.49% / 0.5만주)
2026-09-0914,330 (0.21% / 0.4만주)
2026-09-0814,300 (-1.52% / 0.4만주)
2026-09-0714,520 (-4.41% / 0.5만주)
2026-09-0415,190 (-4.10% / 0.7만주)
2026-09-0315,840 (1.21% / 1.7만주)
2026-09-0215,650 (-0.32% / 2.0만주)
2026-09-0115,700 (5.51% / 0.8만주)
2026-08-3114,880 (-1.20% / 1.7만주)
 4.3_4.1_R1.6_3.2
-1.0_0.0_R0.5_2.7
0.1_0.8_R0.1_0.0
0.3_1.5_B1.8_0.0
-1.0_0.8_B3.5_0.0
-3.0_1.3_B1.1_4.2
-2.9_1.0_R4.2_1.6
3.8_2.6_B4.0_6.7
1.1_1.1_R4.3_0.8
7.2_1.7_B7.9_0.0		 5.73 13.17 9.64 -8.36 -39.64 -34.83 N/A
58 003610 방림 코스피 2026-09-11
(1.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 5.65 3.20 11.54 8.21 -1.69 19.96 N/A
59 006260 LS 코스피 2026-09-11
(-0.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 319,500 (-0.62% / 13.2만주)
321,500 (-2.58% / 13.5만주)
330,000 (9.09% / 20.3만주)
302,500 (-4.42% / 11.8만주)
316,500 (5.68% / 8.9만주)
299,500 (2.57% / 11.0만주)
292,000 (-1.52% / 7.6만주)
296,500 (-4.35% / 8.9만주)
310,000 (-0.48% / 6.9만주)
311,500 (-0.48% / 8.8만주)
2026-09-11319,500 (-0.62% / 13.2만주)
2026-09-10321,500 (-2.58% / 13.5만주)
2026-09-09330,000 (9.09% / 20.3만주)
2026-09-08302,500 (-4.42% / 11.8만주)
2026-09-07316,500 (5.68% / 8.9만주)
2026-09-04299,500 (2.57% / 11.0만주)
2026-09-03292,000 (-1.52% / 7.6만주)
2026-09-02296,500 (-4.35% / 8.9만주)
2026-09-01310,000 (-0.48% / 6.9만주)
2026-08-31311,500 (-0.48% / 8.8만주)
 -1.4_4.3_R0.8_0.6
-2.1_3.4_B0.5_0.9
1.7_0.7_R7.3_2.6
1.4_0.7_B5.8_1.1
2.5_0.5_R3.1_0.9
2.7_1.2_B0.2_3.2
1.7_2.9_B3.2_0.5
-3.1_0.8_B1.3_2.2
-1.1_2.4_R0.6_0.8
-3.4_2.8_R3.0_0.2		 5.62 -3.18 -18.08 31.48 72.42 74.21
60 023590 다우기술 코스피 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,700 (5.71% / 31.9만주)
38,500 (1.32% / 4.3만주)
38,000 (-1.43% / 4.0만주)
38,550 (1.58% / 3.4만주)
37,950 (-0.91% / 2.7만주)
38,300 (-0.13% / 1.8만주)
38,350 (-0.52% / 1.3만주)
38,550 (-2.28% / 3.3만주)
39,450 (1.15% / 1.5만주)
39,000 (-1.14% / 8.6만주)
2026-09-1140,700 (5.71% / 31.9만주)
2026-09-1038,500 (1.32% / 4.3만주)
2026-09-0938,000 (-1.43% / 4.0만주)
2026-09-0838,550 (1.58% / 3.4만주)
2026-09-0737,950 (-0.91% / 2.7만주)
2026-09-0438,300 (-0.13% / 1.8만주)
2026-09-0338,350 (-0.52% / 1.3만주)
2026-09-0238,550 (-2.28% / 3.3만주)
2026-09-0139,450 (1.15% / 1.5만주)
2026-08-3139,000 (-1.14% / 8.6만주)
 4.3_3.6_R1.4_3.2
0.1_2.4_R1.2_0.5
0.0_0.5_B1.4_0.0
0.3_0.0_R1.3_0.9
1.6_0.1_B2.4_0.0
1.6_0.5_B1.7_0.8
0.6_0.5_B1.2_0.8
-0.1_0.8_B2.2_0.0
0.0_1.9_R1.2_0.0
-0.9_3.1_B0.3_0.0		 5.58 2.52 9.85 -15.91 11.97 8.68
61 066970 엘앤에프 코스피 2026-09-11
(-2.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 120,000 (-2.52% / 90.4만주)
123,100 (-3.07% / 70.2만주)
127,000 (11.70% / 114.4만주)
113,700 (-0.70% / 71.9만주)
114,500 (-5.61% / 79.4만주)
121,300 (0.33% / 64.3만주)
120,900 (-3.05% / 71.2만주)
124,700 (-4.95% / 62.5만주)
131,200 (-10.57% / 107.7만주)
146,700 (8.83% / 105.0만주)
2026-09-11120,000 (-2.52% / 90.4만주)
2026-09-10123,100 (-3.07% / 70.2만주)
2026-09-09127,000 (11.70% / 114.4만주)
2026-09-08113,700 (-0.70% / 71.9만주)
2026-09-07114,500 (-5.61% / 79.4만주)
2026-09-04121,300 (0.33% / 64.3만주)
2026-09-03120,900 (-3.05% / 71.2만주)
2026-09-02124,700 (-4.95% / 62.5만주)
2026-09-01131,200 (-10.57% / 107.7만주)
2026-08-31146,700 (8.83% / 105.0만주)
 -0.1_2.1_B2.4_1.2
-3.9_3.3_R0.8_2.2
0.0_1.0_R11.7_2.0
1.6_1.9_B2.2_0.4
0.4_0.1_B6.0_2.3
1.7_2.5_B1.4_0.7
4.1_1.5_B6.9_0.8
-2.4_2.2_B2.7_2.8
-3.1_0.0_B7.7_3.7
2.0_1.4_R6.7_0.6		 5.54 18.81 -5.06 6.10 -5.59 89.27
62 012030 DB 코스피 2026-09-11
(-0.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,649 (-0.06% / 64.9만주)
1,650 (5.16% / 79.7만주)
1,569 (0.38% / 43.5만주)
1,563 (-6.52% / 68.1만주)
1,672 (10.95% / 198.5만주)
1,507 (3.79% / 53.8만주)
1,452 (-1.16% / 71.5만주)
1,469 (-6.49% / 60.5만주)
1,571 (-1.81% / 58.7만주)
1,600 (7.82% / 141.1만주)
2026-09-111,649 (-0.06% / 64.9만주)
2026-09-101,650 (5.16% / 79.7만주)
2026-09-091,569 (0.38% / 43.5만주)
2026-09-081,563 (-6.52% / 68.1만주)
2026-09-071,672 (10.95% / 198.5만주)
2026-09-041,507 (3.79% / 53.8만주)
2026-09-031,452 (-1.16% / 71.5만주)
2026-09-021,469 (-6.49% / 60.5만주)
2026-09-011,571 (-1.81% / 58.7만주)
2026-08-311,600 (7.82% / 141.1만주)
 -1.5_0.4_R1.5_4.0
0.2_1.7_R5.0_0.8
0.0_0.7_R0.4_1.7
1.6_0.4_B8.0_0.1
0.8_1.9_R10.1_1.0
1.9_0.7_R1.8_0.5
0.1_0.8_B1.3_2.0
-2.1_0.4_B4.5_1.8
0.0_2.7_B1.8_0.6
3.1_3.3_R4.6_1.8		 5.50 6.05 -11.15 -8.69 8.20 -1.85
63 009540 HD한국조선해양 코스피 2026-09-11
(3.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 365,500 (3.98% / 26.6만주)
351,500 (-1.26% / 26.4만주)
356,000 (2.74% / 12.1만주)
346,500 (-1.42% / 14.7만주)
351,500 (0.86% / 9.9만주)
348,500 (1.31% / 10.7만주)
344,000 (4.40% / 22.4만주)
329,500 (-6.79% / 28.3만주)
353,500 (1.43% / 10.4만주)
348,500 (-1.69% / 15.7만주)
2026-09-11365,500 (3.98% / 26.6만주)
2026-09-10351,500 (-1.26% / 26.4만주)
2026-09-09356,000 (2.74% / 12.1만주)
2026-09-08346,500 (-1.42% / 14.7만주)
2026-09-07351,500 (0.86% / 9.9만주)
2026-09-04348,500 (1.31% / 10.7만주)
2026-09-03344,000 (4.40% / 22.4만주)
2026-09-02329,500 (-6.79% / 28.3만주)
2026-09-01353,500 (1.43% / 10.4만주)
2026-08-31348,500 (-1.69% / 15.7만주)
 0.0_2.8_R4.0_1.4
0.1_1.3_B1.4_2.1
1.3_0.9_R1.4_1.0
0.4_0.4_B1.8_2.2
0.4_2.4_R0.4_0.9
-0.1_1.0_R1.5_0.1
1.7_2.7_R2.7_1.5
-2.5_0.8_B4.4_0.0
1.0_2.6_R0.4_0.7
-1.8_1.6_R0.1_1.0		 5.48 -9.53 -5.19 -9.53 -17.31 -11.82
64 005070 코스모신소재 코스피 2026-09-11
(-1.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,200 (-1.47% / 10.6만주)
40,800 (-1.57% / 10.8만주)
41,450 (8.65% / 16.9만주)
38,150 (-1.29% / 9.2만주)
38,650 (-0.90% / 6.0만주)
39,000 (1.17% / 4.6만주)
38,550 (1.05% / 6.0만주)
38,150 (-5.10% / 9.3만주)
40,200 (-3.02% / 6.8만주)
41,450 (2.60% / 8.9만주)
2026-09-1140,200 (-1.47% / 10.6만주)
2026-09-1040,800 (-1.57% / 10.8만주)
2026-09-0941,450 (8.65% / 16.9만주)
2026-09-0838,150 (-1.29% / 9.2만주)
2026-09-0738,650 (-0.90% / 6.0만주)
2026-09-0439,000 (1.17% / 4.6만주)
2026-09-0338,550 (1.05% / 6.0만주)
2026-09-0238,150 (-5.10% / 9.3만주)
2026-09-0140,200 (-3.02% / 6.8만주)
2026-08-3141,450 (2.60% / 8.9만주)
 -2.6_1.9_R1.1_1.6
-1.0_2.3_B0.6_1.0
0.1_0.0_R8.5_0.4
1.8_0.1_B3.0_0.5
0.8_0.1_B1.7_0.1
0.0_0.4_R1.2_1.0
1.2_2.7_B0.1_1.8
-3.5_0.3_B1.7_2.1
-0.1_0.6_B2.9_1.2
-2.0_1.5_R4.7_1.2		 5.37 2.42 -3.48 -21.02 -24.86 -0.50
65 001230 동국홀딩스 코스피 2026-09-11
(0.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (0.24% / 23.8만주)
2,070 (0.24% / 26.2만주)
2,065 (4.77% / 49.2만주)
1,971 (-1.30% / 37.2만주)
1,997 (-1.63% / 16.8만주)
2,030 (0.25% / 12.2만주)
2,025 (1.91% / 38.0만주)
1,987 (-1.88% / 27.1만주)
2,025 (-0.49% / 16.6만주)
2,035 (-0.49% / 18.7만주)
2026-09-112,075 (0.24% / 23.8만주)
2026-09-102,070 (0.24% / 26.2만주)
2026-09-092,065 (4.77% / 49.2만주)
2026-09-081,971 (-1.30% / 37.2만주)
2026-09-071,997 (-1.63% / 16.8만주)
2026-09-042,030 (0.25% / 12.2만주)
2026-09-032,025 (1.91% / 38.0만주)
2026-09-021,987 (-1.88% / 27.1만주)
2026-09-012,025 (-0.49% / 16.6만주)
2026-08-312,035 (-0.49% / 18.7만주)
 -2.7_0.0_R3.0_0.7
-1.5_1.7_R1.7_0.2
-0.1_0.1_R4.8_1.2
-0.5_1.0_B0.9_3.4
2.0_0.5_B3.5_0.0
0.2_1.5_D0.0_1.0
0.7_0.7_R1.3_2.2
-0.5_2.9_B1.4_0.0
0.0_1.0_B0.5_2.7
0.2_2.0_B0.7_0.0		 5.28 5.87 15.09 -1.28 24.48 20.15
66 012450 한화에어로스페이스 코스피 2026-09-11
(1.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,081,000 (1.31% / 13.2만주)
1,067,000 (1.91% / 21.0만주)
1,047,000 (1.95% / 9.8만주)
1,027,000 (-1.15% / 9.1만주)
1,039,000 (-1.52% / 11.5만주)
1,055,000 (0.76% / 6.2만주)
1,047,000 (2.15% / 9.9만주)
1,025,000 (-3.12% / 9.2만주)
1,058,000 (-3.99% / 11.4만주)
1,102,000 (-4.75% / 17.8만주)
2026-09-111,081,000 (1.31% / 13.2만주)
2026-09-101,067,000 (1.91% / 21.0만주)
2026-09-091,047,000 (1.95% / 9.8만주)
2026-09-081,027,000 (-1.15% / 9.1만주)
2026-09-071,039,000 (-1.52% / 11.5만주)
2026-09-041,055,000 (0.76% / 6.2만주)
2026-09-031,047,000 (2.15% / 9.9만주)
2026-09-021,025,000 (-3.12% / 9.2만주)
2026-09-011,058,000 (-3.99% / 11.4만주)
2026-08-311,102,000 (-4.75% / 17.8만주)
 1.7_3.2_B0.4_3.1
0.1_1.2_R1.8_0.5
0.5_1.1_R1.5_1.3
2.1_0.0_B3.2_1.7
2.2_0.9_B3.6_0.0
1.0_1.8_B0.2_0.9
1.0_2.2_R1.2_2.7
-0.9_1.5_B2.2_0.5
0.8_0.8_B4.8_1.1
0.0_0.9_B4.8_1.0		 5.26 -6.16 4.85 -25.70 17.12 11.79
67 006650 대한유화 코스피 2026-09-11
(-3.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 102,200 (-3.86% / 8.9만주)
106,300 (-3.63% / 9.8만주)
110,300 (13.59% / 12.0만주)
97,100 (-0.41% / 3.3만주)
97,500 (0.83% / 3.1만주)
96,700 (0.31% / 3.2만주)
96,400 (4.78% / 7.6만주)
92,000 (-6.69% / 3.9만주)
98,600 (2.49% / 6.8만주)
96,200 (0.42% / 3.9만주)
2026-09-11102,200 (-3.86% / 8.9만주)
2026-09-10106,300 (-3.63% / 9.8만주)
2026-09-09110,300 (13.59% / 12.0만주)
2026-09-0897,100 (-0.41% / 3.3만주)
2026-09-0797,500 (0.83% / 3.1만주)
2026-09-0496,700 (0.31% / 3.2만주)
2026-09-0396,400 (4.78% / 7.6만주)
2026-09-0292,000 (-6.69% / 3.9만주)
2026-09-0198,600 (2.49% / 6.8만주)
2026-08-3196,200 (0.42% / 3.9만주)
 3.5_2.9_B7.1_1.1
-0.6_2.4_B3.0_5.7
0.0_0.2_R13.6_1.1
1.4_0.7_B1.8_1.2
1.6_0.6_B0.7_1.4
-0.4_2.3_R0.7_2.9
1.0_0.9_R3.8_7.9
-3.0_0.1_B3.8_3.0
-1.3_0.9_R3.8_2.8
-1.9_1.4_R2.3_1.5		 5.25 11.57 -14.55 -24.69 -31.09 -17.71
68 000157 두산2우B 코스피 2026-09-11
(2.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 366,500 (2.81% / 0.0만주)
356,500 (-0.97% / 0.0만주)
360,000 (3.30% / 0.0만주)
348,500 (-0.43% / 0.0만주)
350,000 (5.58% / 0.0만주)
331,500 (1.53% / 0.0만주)
326,500 (-0.15% / 0.0만주)
327,000 (-4.94% / 0.0만주)
344,000 (-1.57% / 0.0만주)
349,500 (1.45% / 0.0만주)
2026-09-11366,500 (2.81% / 0.0만주)
2026-09-10356,500 (-0.97% / 0.0만주)
2026-09-09360,000 (3.30% / 0.0만주)
2026-09-08348,500 (-0.43% / 0.0만주)
2026-09-07350,000 (5.58% / 0.0만주)
2026-09-04331,500 (1.53% / 0.0만주)
2026-09-03326,500 (-0.15% / 0.0만주)
2026-09-02327,000 (-4.94% / 0.0만주)
2026-09-01344,000 (-1.57% / 0.0만주)
2026-08-31349,500 (1.45% / 0.0만주)
 -0.6_0.7_R3.4_0.5
-0.6_1.8_B0.4_5.9
-0.6_0.0_R3.9_2.5
0.1_5.9_B0.6_1.1
1.8_0.0_R3.7_0.9
0.5_0.8_R1.1_0.5
0.0_0.8_B0.2_2.0
0.0_0.0_B4.9_0.0
0.0_1.0_B1.6_0.1
-0.6_0.4_R2.0_0.0		 5.16 7.64 -13.66 -20.50 -20.93 -5.05 N/A
69 005180 빙그레 코스피 2026-09-11
(-2.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 88,800 (-2.63% / 5.5만주)
91,200 (6.67% / 12.0만주)
85,500 (1.18% / 8.3만주)
84,500 (-1.86% / 11.4만주)
86,100 (-4.65% / 9.8만주)
90,300 (-1.85% / 5.9만주)
92,000 (-0.86% / 9.5만주)
92,800 (1.42% / 8.5만주)
91,500 (0.99% / 8.3만주)
90,600 (-2.48% / 6.5만주)
2026-09-1188,800 (-2.63% / 5.5만주)
2026-09-1091,200 (6.67% / 12.0만주)
2026-09-0985,500 (1.18% / 8.3만주)
2026-09-0884,500 (-1.86% / 11.4만주)
2026-09-0786,100 (-4.65% / 9.8만주)
2026-09-0490,300 (-1.85% / 5.9만주)
2026-09-0392,000 (-0.86% / 9.5만주)
2026-09-0292,800 (1.42% / 8.5만주)
2026-09-0191,500 (0.99% / 8.3만주)
2026-08-3190,600 (-2.48% / 6.5만주)
 -1.1_0.5_B1.6_2.4
-0.2_0.0_R6.9_0.0
-0.7_1.4_R1.9_1.2
-0.1_5.9_B1.7_0.6
-1.8_2.1_B2.9_0.3
0.0_0.8_B1.8_2.5
-1.4_1.6_R0.5_0.9
-1.2_0.0_R2.7_1.0
0.7_1.0_R0.3_3.3
0.0_0.0_B2.5_3.3		 5.09 28.32 32.34 18.88 19.03 25.60
70 014530 극동유화 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,415 (0.00% / 118.4만주)
3,415 (3.33% / 648.8만주)
3,305 (1.69% / 16.3만주)
3,250 (0.31% / 7.1만주)
3,240 (-0.15% / 1.9만주)
3,245 (0.46% / 6.9만주)
3,230 (0.00% / 122.5만주)
3,230 (0.00% / 21.6만주)
3,230 (0.16% / 6.0만주)
3,225 (-0.31% / 2.7만주)
2026-09-113,415 (0.00% / 118.4만주)
2026-09-103,415 (3.33% / 648.8만주)
2026-09-093,305 (1.69% / 16.3만주)
2026-09-083,250 (0.31% / 7.1만주)
2026-09-073,240 (-0.15% / 1.9만주)
2026-09-043,245 (0.46% / 6.9만주)
2026-09-033,230 (0.00% / 122.5만주)
2026-09-023,230 (0.00% / 21.6만주)
2026-09-013,230 (0.16% / 6.0만주)
2026-08-313,225 (-0.31% / 2.7만주)
 8.3_1.0_B7.7_0.0
0.6_0.6_R2.7_17.1
0.6_1.7_R1.1_0.5
-0.8_0.2_R1.1_0.5
0.2_0.0_B0.3_0.3
0.0_0.0_R0.5_1.2
0.0_0.6_D0.0_0.8
0.8_0.9_B0.8_0.2
0.5_0.9_B0.3_0.2
0.0_0.5_B0.3_0.3		 5.08 6.55 4.92 -16.91 0.00 2.09
71 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 5.08 12.08 15.45 13.74 17.21 35.93 N/A
72 432320 KB스타리츠 코스피 2026-09-11
(0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 5.03 13.02 4.75 -38.21 -57.43 -58.91
73 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 4.96 14.20 -7.98 -2.35 -47.27 -74.73 N/A
74 096770 SK이노베이션 코스피 2026-09-11
(-5.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 144,800 (-5.42% / 204.1만주)
153,100 (-0.26% / 288.4만주)
153,500 (11.23% / 192.4만주)
138,000 (0.07% / 83.1만주)
137,900 (-0.29% / 55.2만주)
138,300 (5.73% / 128.1만주)
130,800 (-0.53% / 101.2만주)
131,500 (-2.81% / 116.0만주)
135,300 (7.81% / 236.5만주)
125,500 (7.36% / 192.4만주)
2026-09-11144,800 (-5.42% / 204.1만주)
2026-09-10153,100 (-0.26% / 288.4만주)
2026-09-09153,500 (11.23% / 192.4만주)
2026-09-08138,000 (0.07% / 83.1만주)
2026-09-07137,900 (-0.29% / 55.2만주)
2026-09-04138,300 (5.73% / 128.1만주)
2026-09-03130,800 (-0.53% / 101.2만주)
2026-09-02131,500 (-2.81% / 116.0만주)
2026-09-01135,300 (7.81% / 236.5만주)
2026-08-31125,500 (7.36% / 192.4만주)
 0.7_1.7_B6.1_3.1
1.3_1.9_B1.5_5.9
-0.4_1.4_R11.7_0.7
1.2_1.0_B1.1_3.1
0.1_1.6_B0.4_0.8
-0.1_0.0_R5.8_0.9
-1.7_2.4_R1.2_4.9
-1.3_0.1_B1.6_1.9
1.1_0.9_R6.6_2.4
2.1_2.2_R5.2_1.5		 4.93 16.31 39.63 20.87 24.19 35.96
75 317400 자이에스앤디 코스피 2026-09-11
(13.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,330 (13.30% / 185.3만주)
10,000 (-0.10% / 116.5만주)
10,010 (-7.31% / 237.5만주)
10,800 (1.69% / 111.2만주)
10,620 (-5.43% / 89.3만주)
11,230 (-0.09% / 79.9만주)
11,240 (10.74% / 152.7만주)
10,150 (-6.28% / 203.3만주)
10,830 (-6.40% / 114.2만주)
11,570 (2.84% / 94.4만주)
2026-09-1111,330 (13.30% / 185.3만주)
2026-09-1010,000 (-0.10% / 116.5만주)
2026-09-0910,010 (-7.31% / 237.5만주)
2026-09-0810,800 (1.69% / 111.2만주)
2026-09-0710,620 (-5.43% / 89.3만주)
2026-09-0411,230 (-0.09% / 79.9만주)
2026-09-0311,240 (10.74% / 152.7만주)
2026-09-0210,150 (-6.28% / 203.3만주)
2026-09-0110,830 (-6.40% / 114.2만주)
2026-08-3111,570 (2.84% / 94.4만주)
 -1.1_0.8_R14.6_1.9
-0.1_7.0_D0.0_2.6
-0.9_2.8_B6.4_2.2
0.2_1.2_R1.5_6.3
0.0_1.0_B5.4_0.4
0.5_2.0_B0.6_5.0
-1.2_0.0_R12.1_2.0
-0.9_4.8_B5.4_0.9
0.0_1.6_B6.4_3.0
0.0_3.2_R2.8_1.2		 4.91 29.49 231.29 168.80 168.80 220.06
76 33637K 솔루스첨단소재1우 코스피 2026-09-11
(5.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,510 (5.01% / 10.8만주)
1,438 (-0.35% / 0.4만주)
1,443 (0.14% / 0.6만주)
1,441 (-0.28% / 0.3만주)
1,445 (0.00% / 0.5만주)
1,445 (0.07% / 0.1만주)
1,444 (-0.07% / 0.1만주)
1,445 (-0.07% / 0.6만주)
1,446 (0.35% / 1.0만주)
1,441 (-0.41% / 0.6만주)
2026-09-111,510 (5.01% / 10.8만주)
2026-09-101,438 (-0.35% / 0.4만주)
2026-09-091,443 (0.14% / 0.6만주)
2026-09-081,441 (-0.28% / 0.3만주)
2026-09-071,445 (0.00% / 0.5만주)
2026-09-041,445 (0.07% / 0.1만주)
2026-09-031,444 (-0.07% / 0.1만주)
2026-09-021,445 (-0.07% / 0.6만주)
2026-09-011,446 (0.35% / 1.0만주)
2026-08-311,441 (-0.41% / 0.6만주)
 -0.1_0.0_R5.1_4.5
-0.2_2.3_B0.1_0.0
-0.3_1.5_R0.4_0.1
-0.1_1.8_B0.2_0.1
0.0_1.7_D0.0_0.3
0.0_1.9_R0.1_0.0
-0.6_1.5_R0.6_0.2
-0.1_2.1_D0.0_0.0
1.2_0.7_B0.8_0.0
-1.1_0.6_R0.7_0.6		 4.79 -2.96 -17.71 -23.58 -29.27 -18.20 N/A
77 029460 케이씨 코스피 2026-09-11
(-3.04%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,900 (-3.04% / 3.0만주)
41,150 (6.33% / 8.5만주)
38,700 (1.57% / 2.3만주)
38,100 (-1.68% / 3.0만주)
38,750 (1.97% / 1.7만주)
38,000 (3.26% / 2.4만주)
36,800 (-1.60% / 2.6만주)
37,400 (-4.47% / 4.4만주)
39,150 (-4.51% / 2.6만주)
41,000 (0.12% / 4.1만주)
2026-09-1139,900 (-3.04% / 3.0만주)
2026-09-1041,150 (6.33% / 8.5만주)
2026-09-0938,700 (1.57% / 2.3만주)
2026-09-0838,100 (-1.68% / 3.0만주)
2026-09-0738,750 (1.97% / 1.7만주)
2026-09-0438,000 (3.26% / 2.4만주)
2026-09-0336,800 (-1.60% / 2.6만주)
2026-09-0237,400 (-4.47% / 4.4만주)
2026-09-0139,150 (-4.51% / 2.6만주)
2026-08-3141,000 (0.12% / 4.1만주)
 -1.5_0.8_B1.6_1.1
0.1_0.1_R6.2_1.8
0.0_0.3_R1.6_0.4
-0.5_0.9_B1.2_2.7
1.8_2.2_R0.1_0.5
-0.7_0.0_R4.0_0.5
0.4_1.6_B2.0_1.2
-0.6_1.3_B3.9_0.0
0.0_2.7_B4.5_0.0
-2.0_3.5_R2.1_1.2		 4.72 15.15 34.80 27.27 62.53 73.48
78 123690 한국화장품 코스피 2026-09-11
(5.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,610 (5.25% / 342.0만주)
6,280 (-0.63% / 3.7만주)
6,320 (0.00% / 3.4만주)
6,320 (-1.10% / 4.2만주)
6,390 (0.79% / 2.5만주)
6,340 (0.32% / 5.0만주)
6,320 (0.16% / 3.9만주)
6,310 (-3.52% / 4.8만주)
6,540 (-2.39% / 5.9만주)
6,700 (-1.03% / 10.6만주)
2026-09-116,610 (5.25% / 342.0만주)
2026-09-106,280 (-0.63% / 3.7만주)
2026-09-096,320 (0.00% / 3.4만주)
2026-09-086,320 (-1.10% / 4.2만주)
2026-09-076,390 (0.79% / 2.5만주)
2026-09-046,340 (0.32% / 5.0만주)
2026-09-036,320 (0.16% / 3.9만주)
2026-09-026,310 (-3.52% / 4.8만주)
2026-09-016,540 (-2.39% / 5.9만주)
2026-08-316,700 (-1.03% / 10.6만주)
 0.6_1.4_R4.6_15.7
0.2_1.8_B0.8_0.6
0.0_1.1_D0.0_0.9
0.2_0.2_B1.3_0.9
0.0_1.3_R0.8_0.9
0.0_0.5_R0.3_1.7
1.4_1.6_B1.3_1.3
-0.9_0.0_B2.6_0.3
0.0_1.1_B2.4_0.6
0.0_1.9_B1.0_2.7		 4.59 -0.15 -0.30 -22.51 -33.23 -33.70 N/A
79 071970 HD현대마린엔진 코스피 2026-09-11
(1.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,500 (1.94% / 29.8만주)
51,500 (-2.46% / 25.2만주)
52,800 (5.18% / 18.9만주)
50,200 (-1.95% / 9.8만주)
51,200 (1.99% / 8.3만주)
50,200 (1.41% / 6.6만주)
49,500 (1.12% / 12.6만주)
48,950 (-6.41% / 16.0만주)
52,300 (0.38% / 15.1만주)
52,100 (-1.88% / 12.5만주)
2026-09-1152,500 (1.94% / 29.8만주)
2026-09-1051,500 (-2.46% / 25.2만주)
2026-09-0952,800 (5.18% / 18.9만주)
2026-09-0850,200 (-1.95% / 9.8만주)
2026-09-0751,200 (1.99% / 8.3만주)
2026-09-0450,200 (1.41% / 6.6만주)
2026-09-0349,500 (1.12% / 12.6만주)
2026-09-0248,950 (-6.41% / 16.0만주)
2026-09-0152,300 (0.38% / 15.1만주)
2026-08-3152,100 (-1.88% / 12.5만주)
 -1.0_2.6_R2.9_2.1
-1.9_1.9_B0.6_3.3
1.4_0.0_R3.7_2.5
1.4_0.2_B3.3_1.9
0.4_1.2_R1.6_0.2
0.9_0.8_R0.5_0.6
1.3_2.1_B0.2_2.2
-3.8_0.3_B2.7_1.0
-0.8_2.3_R1.2_3.4
-2.6_3.1_R0.8_0.2		 4.58 -11.32 -17.32 -32.26 -39.45 -41.92
80 036460 한국가스공사 코스피 2026-09-11
(1.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,000 (1.37% / 26.2만주)
36,500 (0.97% / 33.8만주)
36,150 (2.12% / 17.3만주)
35,400 (0.85% / 13.2만주)
35,100 (0.00% / 22.2만주)
35,100 (-6.90% / 52.9만주)
37,700 (1.89% / 24.3만주)
37,000 (-1.33% / 12.2만주)
37,500 (0.13% / 10.0만주)
37,450 (0.94% / 13.2만주)
2026-09-1137,000 (1.37% / 26.2만주)
2026-09-1036,500 (0.97% / 33.8만주)
2026-09-0936,150 (2.12% / 17.3만주)
2026-09-0835,400 (0.85% / 13.2만주)
2026-09-0735,100 (0.00% / 22.2만주)
2026-09-0435,100 (-6.90% / 52.9만주)
2026-09-0337,700 (1.89% / 24.3만주)
2026-09-0237,000 (-1.33% / 12.2만주)
2026-09-0137,500 (0.13% / 10.0만주)
2026-08-3137,450 (0.94% / 13.2만주)
 0.7_1.6_R0.7_0.9
0.0_0.1_R1.0_1.4
-0.7_0.0_R2.8_0.0
0.7_1.3_R0.1_0.6
0.1_1.7_B0.1_0.0
-0.8_2.0_B6.1_0.4
0.0_1.4_R1.9_1.1
-1.1_0.5_B0.3_1.1
-0.9_0.0_R1.1_0.9
-0.5_1.1_R1.5_0.0		 4.52 3.64 5.26 2.49 -10.63 -8.75
81 011760 현대코퍼레이션 코스피 2026-09-11
(2.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.09% / 5.4만주)
26,350 (1.74% / 1.2만주)
25,900 (0.58% / 0.8만주)
25,750 (-0.77% / 1.1만주)
25,950 (-0.57% / 1.0만주)
26,100 (0.97% / 1.2만주)
25,850 (1.17% / 1.5만주)
25,550 (-0.78% / 1.8만주)
25,750 (0.39% / 1.7만주)
25,650 (-0.77% / 1.4만주)
2026-09-1126,900 (2.09% / 5.4만주)
2026-09-1026,350 (1.74% / 1.2만주)
2026-09-0925,900 (0.58% / 0.8만주)
2026-09-0825,750 (-0.77% / 1.1만주)
2026-09-0725,950 (-0.57% / 1.0만주)
2026-09-0426,100 (0.97% / 1.2만주)
2026-09-0325,850 (1.17% / 1.5만주)
2026-09-0225,550 (-0.78% / 1.8만주)
2026-09-0125,750 (0.39% / 1.7만주)
2026-08-3125,650 (-0.77% / 1.4만주)
 -0.9_1.5_R3.1_0.2
0.0_2.1_R1.7_0.2
0.4_1.0_R0.2_1.2
0.6_0.6_B1.3_0.4
-0.4_1.5_B0.2_0.8
0.0_0.6_R1.0_1.0
0.0_1.2_R1.2_1.2
-0.6_1.8_B0.2_0.6
0.2_1.6_R0.2_0.6
-1.4_0.8_R0.6_0.6		 4.47 -2.18 11.62 5.91 25.12 17.98
82 000155 두산우 코스피 2026-09-11
(0.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 448,000 (0.56% / 0.9만주)
445,500 (-0.34% / 0.5만주)
447,000 (4.20% / 0.8만주)
429,000 (-0.12% / 0.6만주)
429,500 (6.97% / 0.9만주)
401,500 (0.50% / 0.3만주)
399,500 (-1.36% / 0.6만주)
405,000 (-5.26% / 0.3만주)
427,500 (-2.84% / 0.3만주)
440,000 (0.00% / 0.7만주)
2026-09-11448,000 (0.56% / 0.9만주)
2026-09-10445,500 (-0.34% / 0.5만주)
2026-09-09447,000 (4.20% / 0.8만주)
2026-09-08429,000 (-0.12% / 0.6만주)
2026-09-07429,500 (6.97% / 0.9만주)
2026-09-04401,500 (0.50% / 0.3만주)
2026-09-03399,500 (-1.36% / 0.6만주)
2026-09-02405,000 (-5.26% / 0.3만주)
2026-09-01427,500 (-2.84% / 0.3만주)
2026-08-31440,000 (0.00% / 0.7만주)
 -0.6_3.6_R1.1_2.9
-2.1_3.7_R1.8_1.1
-0.2_0.0_R4.4_0.4
-1.4_0.0_R1.3_2.9
2.0_0.0_R4.9_1.6
0.0_0.9_R0.5_0.7
0.5_2.1_B1.8_0.2
-1.9_0.9_B3.5_0.0
-0.6_1.1_B2.3_0.0
-3.2_1.4_R3.3_1.6		 4.43 0.22 -18.40 -11.29 -15.95 20.11
83 103590 일진전기 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 71,000 (0.42% / 34.2만주)
70,700 (-2.62% / 17.8만주)
72,600 (6.76% / 43.5만주)
68,000 (-3.68% / 28.3만주)
70,600 (3.37% / 22.2만주)
68,300 (1.04% / 19.6만주)
67,600 (0.15% / 21.2만주)
67,500 (-5.06% / 15.2만주)
71,100 (-0.14% / 14.0만주)
71,200 (-1.93% / 17.6만주)
2026-09-1171,000 (0.42% / 34.2만주)
2026-09-1070,700 (-2.62% / 17.8만주)
2026-09-0972,600 (6.76% / 43.5만주)
2026-09-0868,000 (-3.68% / 28.3만주)
2026-09-0770,600 (3.37% / 22.2만주)
2026-09-0468,300 (1.04% / 19.6만주)
2026-09-0367,600 (0.15% / 21.2만주)
2026-09-0267,500 (-5.06% / 15.2만주)
2026-09-0171,100 (-0.14% / 14.0만주)
2026-08-3171,200 (-1.93% / 17.6만주)
 -1.4_1.9_R1.9_0.6
-1.9_1.4_B0.7_0.8
2.6_0.1_R4.0_1.7
1.0_0.0_B4.6_0.0
2.2_0.9_R1.1_1.1
2.1_1.0_B1.0_1.6
2.7_2.7_B2.5_1.7
-3.2_0.0_B1.9_2.2
0.3_2.1_B0.4_0.3
-2.1_2.7_R0.1_0.6		 4.41 13.42 -10.13 -12.35 29.80 82.05
84 229640 LS에코에너지 코스피 2026-09-11
(0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,650 (0.10% / 6.7만주)
48,600 (-2.02% / 5.7만주)
49,600 (6.32% / 10.9만주)
46,650 (-2.10% / 7.1만주)
47,650 (4.50% / 10.4만주)
45,600 (4.47% / 4.4만주)
43,650 (-1.47% / 5.7만주)
44,300 (-6.24% / 10.6만주)
47,250 (2.49% / 6.5만주)
46,100 (0.44% / 6.4만주)
2026-09-1148,650 (0.10% / 6.7만주)
2026-09-1048,600 (-2.02% / 5.7만주)
2026-09-0949,600 (6.32% / 10.9만주)
2026-09-0846,650 (-2.10% / 7.1만주)
2026-09-0747,650 (4.50% / 10.4만주)
2026-09-0445,600 (4.47% / 4.4만주)
2026-09-0343,650 (-1.47% / 5.7만주)
2026-09-0244,300 (-6.24% / 10.6만주)
2026-09-0147,250 (2.49% / 6.5만주)
2026-08-3146,100 (0.44% / 6.4만주)
 -1.9_1.5_R2.0_0.4
-1.7_3.6_B0.3_0.8
3.9_1.1_R2.4_2.0
-0.5_0.0_B1.6_3.2
1.6_2.4_R2.8_2.1
1.6_0.0_R2.8_0.4
1.1_1.4_B2.6_0.7
-2.1_0.8_B4.2_0.3
1.1_3.1_R1.4_0.2
-0.9_3.7_R1.3_2.0		 4.29 1.57 -14.20 19.09 32.92 26.36
85 049800 우진플라임 코스피 2026-09-11
(3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,945 (3.40% / 0.9만주)
1,881 (0.86% / 6.5만주)
1,865 (0.00% / 1.5만주)
1,865 (0.81% / 0.7만주)
1,850 (-2.63% / 3.0만주)
1,900 (2.54% / 1.6만주)
1,853 (-0.11% / 1.9만주)
1,855 (3.92% / 4.2만주)
1,785 (-3.46% / 1.4만주)
1,849 (4.76% / 1.7만주)
2026-09-111,945 (3.40% / 0.9만주)
2026-09-101,881 (0.86% / 6.5만주)
2026-09-091,865 (0.00% / 1.5만주)
2026-09-081,865 (0.81% / 0.7만주)
2026-09-071,850 (-2.63% / 3.0만주)
2026-09-041,900 (2.54% / 1.6만주)
2026-09-031,853 (-0.11% / 1.9만주)
2026-09-021,855 (3.92% / 4.2만주)
2026-09-011,785 (-3.46% / 1.4만주)
2026-08-311,849 (4.76% / 1.7만주)
 0.0_1.6_R3.4_0.1
1.8_0.8_B0.9_11.6
0.3_1.7_B0.3_1.7
0.0_0.0_R0.8_0.6
0.6_0.0_B3.2_0.2
0.7_0.7_R1.8_0.1
0.0_1.0_B0.1_1.6
-2.0_1.1_R6.0_0.1
-0.2_0.3_B3.3_0.0
0.1_1.7_R4.7_0.0		 4.29 9.52 3.62 -24.02 4.29 -8.69 N/A
86 025000 KPX케미칼 코스피 2026-09-11
(3.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 56,100 (3.51% / 1.7만주)
54,200 (0.56% / 0.4만주)
53,900 (0.19% / 0.2만주)
53,800 (-0.92% / 0.3만주)
54,300 (-0.18% / 0.3만주)
54,400 (0.00% / 0.3만주)
54,400 (-0.55% / 0.3만주)
54,700 (-0.73% / 0.4만주)
55,100 (-0.90% / 0.3만주)
55,600 (-0.36% / 0.7만주)
2026-09-1156,100 (3.51% / 1.7만주)
2026-09-1054,200 (0.56% / 0.4만주)
2026-09-0953,900 (0.19% / 0.2만주)
2026-09-0853,800 (-0.92% / 0.3만주)
2026-09-0754,300 (-0.18% / 0.3만주)
2026-09-0454,400 (0.00% / 0.3만주)
2026-09-0354,400 (-0.55% / 0.3만주)
2026-09-0254,700 (-0.73% / 0.4만주)
2026-09-0155,100 (-0.90% / 0.3만주)
2026-08-3155,600 (-0.36% / 0.7만주)
 0.2_0.0_R3.3_1.4
0.6_1.3_D0.0_0.2
0.0_0.4_R0.2_0.6
0.0_0.4_B0.9_0.6
0.0_0.7_B0.2_0.9
0.0_0.4_D0.0_1.5
0.2_0.2_B0.7_1.1
0.9_0.9_B1.6_0.2
1.1_0.9_B2.0_0.0
1.3_1.3_B1.6_0.4		 4.28 11.31 13.33 11.09 12.42 18.47
87 005420 코스모화학 코스피 2026-09-11
(-4.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,590 (-4.08% / 11.4만주)
11,040 (1.75% / 13.4만주)
10,850 (6.79% / 10.7만주)
10,160 (-1.93% / 8.3만주)
10,360 (0.48% / 6.2만주)
10,310 (-1.25% / 7.6만주)
10,440 (0.77% / 7.5만주)
10,360 (-8.96% / 14.7만주)
11,380 (-2.82% / 13.4만주)
11,710 (3.81% / 12.0만주)
2026-09-1110,590 (-4.08% / 11.4만주)
2026-09-1011,040 (1.75% / 13.4만주)
2026-09-0910,850 (6.79% / 10.7만주)
2026-09-0810,160 (-1.93% / 8.3만주)
2026-09-0710,360 (0.48% / 6.2만주)
2026-09-0410,310 (-1.25% / 7.6만주)
2026-09-0310,440 (0.77% / 7.5만주)
2026-09-0210,360 (-8.96% / 14.7만주)
2026-09-0111,380 (-2.82% / 13.4만주)
2026-08-3111,710 (3.81% / 12.0만주)
 -6.1_0.0_R2.1_1.7
-2.7_0.3_R4.5_0.1
0.3_3.3_R6.5_0.2
1.7_0.3_B3.6_0.6
0.9_1.1_B0.4_1.4
0.7_0.3_B1.9_1.4
1.4_3.3_B0.7_1.6
-3.7_0.1_B5.5_1.3
-0.6_0.4_B2.2_2.2
-0.9_1.3_R4.7_0.0		 4.23 -1.58 -7.43 -28.97 -39.49 -33.19
88 120110 코오롱인더 코스피 2026-09-11
(4.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,400 (4.74% / 44.9만주)
54,800 (-3.69% / 42.8만주)
56,900 (3.27% / 47.9만주)
55,100 (-0.18% / 28.0만주)
55,200 (-1.08% / 17.6만주)
55,800 (-4.12% / 18.0만주)
58,200 (3.37% / 24.0만주)
56,300 (-4.41% / 19.9만주)
58,900 (-1.01% / 26.3만주)
59,500 (5.31% / 24.6만주)
2026-09-1157,400 (4.74% / 44.9만주)
2026-09-1054,800 (-3.69% / 42.8만주)
2026-09-0956,900 (3.27% / 47.9만주)
2026-09-0855,100 (-0.18% / 28.0만주)
2026-09-0755,200 (-1.08% / 17.6만주)
2026-09-0455,800 (-4.12% / 18.0만주)
2026-09-0358,200 (3.37% / 24.0만주)
2026-09-0256,300 (-4.41% / 19.9만주)
2026-09-0158,900 (-1.01% / 26.3만주)
2026-08-3159,500 (5.31% / 24.6만주)
 -2.0_1.1_R6.9_2.6
-1.1_2.4_B2.7_3.0
0.5_2.2_R2.7_1.9
1.5_0.0_B1.6_7.7
0.9_1.3_B2.0_0.2
0.0_0.4_B4.1_1.2
1.6_1.9_R1.7_3.3
-1.5_0.5_B2.9_2.6
-0.5_1.4_B0.5_5.9
-0.7_2.1_R6.1_1.0		 4.17 -2.05 -16.81 -7.12 22.78 50.85
89 017860 DS단석 코스피 2026-09-11
(-2.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,300 (-2.30% / 8.6만주)
12,590 (4.05% / 31.9만주)
12,100 (2.46% / 6.5만주)
11,810 (-1.09% / 6.3만주)
11,940 (1.36% / 4.0만주)
11,780 (2.26% / 3.0만주)
11,520 (0.70% / 3.9만주)
11,440 (-4.67% / 3.4만주)
12,000 (-0.17% / 3.3만주)
12,020 (-0.66% / 3.7만주)
2026-09-1112,300 (-2.30% / 8.6만주)
2026-09-1012,590 (4.05% / 31.9만주)
2026-09-0912,100 (2.46% / 6.5만주)
2026-09-0811,810 (-1.09% / 6.3만주)
2026-09-0711,940 (1.36% / 4.0만주)
2026-09-0411,780 (2.26% / 3.0만주)
2026-09-0311,520 (0.70% / 3.9만주)
2026-09-0211,440 (-4.67% / 3.4만주)
2026-09-0112,000 (-0.17% / 3.3만주)
2026-08-3112,020 (-0.66% / 3.7만주)
 0.9_0.5_B3.1_0.8
0.0_0.1_R4.0_3.7
0.0_0.0_R2.5_0.7
0.0_0.5_B1.1_1.7
-0.3_0.6_R1.6_0.9
0.0_0.2_R2.3_0.2
0.6_1.4_R0.1_1.5
-0.8_1.2_B3.9_0.8
0.0_1.3_B0.2_1.8
0.0_2.9_B0.7_0.0		 4.15 -0.81 -13.74 -38.65 -35.17 -43.41
90 014280 금강공업 코스피 2026-09-11
(-4.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,525 (-4.94% / 82.3만주)
4,760 (0.32% / 61.4만주)
4,745 (9.21% / 332.6만주)
4,345 (1.76% / 4.2만주)
4,270 (0.71% / 8.5만주)
4,240 (-1.05% / 1.7만주)
4,285 (-0.12% / 5.1만주)
4,290 (0.00% / 2.6만주)
4,290 (0.12% / 3.8만주)
4,285 (-2.39% / 3.7만주)
2026-09-114,525 (-4.94% / 82.3만주)
2026-09-104,760 (0.32% / 61.4만주)
2026-09-094,745 (9.21% / 332.6만주)
2026-09-084,345 (1.76% / 4.2만주)
2026-09-074,270 (0.71% / 8.5만주)
2026-09-044,240 (-1.05% / 1.7만주)
2026-09-034,285 (-0.12% / 5.1만주)
2026-09-024,290 (0.00% / 2.6만주)
2026-09-014,290 (0.12% / 3.8만주)
2026-08-314,285 (-2.39% / 3.7만주)
 -1.3_0.0_B3.7_6.3
-1.2_2.9_R1.5_2.5
-0.8_0.7_R10.1_13.8
0.7_0.7_R1.0_0.4
1.3_1.5_B0.6_6.9
0.2_0.4_B1.3_1.3
-0.5_1.3_R0.4_1.5
0.0_2.2_D0.0_0.0
-0.5_1.8_R0.6_0.3
0.7_1.2_B3.1_0.0		 4.14 6.10 10.91 -9.50 -32.36 -21.85
91 334890 이지스밸류플러스리츠 코스피 2026-09-11
(1.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,710 (1.09% / 7.6만주)
3,670 (1.80% / 7.6만주)
3,605 (1.12% / 7.8만주)
3,565 (-0.56% / 13.4만주)
3,585 (-7.48% / 51.5만주)
3,875 (-2.76% / 28.6만주)
3,985 (-1.12% / 8.0만주)
4,030 (-0.49% / 12.1만주)
4,050 (0.62% / 7.8만주)
4,025 (1.77% / 10.1만주)
2026-09-113,710 (1.09% / 7.6만주)
2026-09-103,670 (1.80% / 7.6만주)
2026-09-093,605 (1.12% / 7.8만주)
2026-09-083,565 (-0.56% / 13.4만주)
2026-09-073,585 (-7.48% / 51.5만주)
2026-09-043,875 (-2.76% / 28.6만주)
2026-09-033,985 (-1.12% / 8.0만주)
2026-09-024,030 (-0.49% / 12.1만주)
2026-09-014,050 (0.62% / 7.8만주)
2026-08-314,025 (1.77% / 10.1만주)
 0.0_1.8_R1.1_0.0
-0.7_0.1_R2.5_1.5
0.0_1.4_R1.1_0.3
0.0_1.8_B0.6_1.0
-6.5_2.4_B1.1_1.1
0.0_3.2_B2.8_0.0
0.0_0.6_B1.1_0.5
-0.4_3.2_B0.1_1.6
0.0_2.1_R0.6_0.0
-1.9_0.0_R3.7_0.0		 4.07 0.27 15.40 -9.95 -12.71 -9.29
92 002070 비비안 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,380 (0.00% / 4.0만주)
5,380 (-6.43% / 10.0만주)
5,750 (11.22% / 30.8만주)
5,170 (-0.96% / 4.3만주)
5,220 (0.77% / 13.0만주)
5,180 (11.28% / 12.7만주)
4,655 (-1.38% / 2.7만주)
4,720 (-1.97% / 5.4만주)
4,815 (0.21% / 9.9만주)
4,805 (-1.03% / 3.3만주)
2026-09-115,380 (0.00% / 4.0만주)
2026-09-105,380 (-6.43% / 10.0만주)
2026-09-095,750 (11.22% / 30.8만주)
2026-09-085,170 (-0.96% / 4.3만주)
2026-09-075,220 (0.77% / 13.0만주)
2026-09-045,180 (11.28% / 12.7만주)
2026-09-034,655 (-1.38% / 2.7만주)
2026-09-024,720 (-1.97% / 5.4만주)
2026-09-014,815 (0.21% / 9.9만주)
2026-08-314,805 (-1.03% / 3.3만주)
 0.7_1.3_B0.7_5.0
1.0_2.4_B7.4_0.0
0.2_0.0_R11.0_5.4
0.0_2.5_B1.0_2.3
2.3_2.7_B1.5_3.0
3.8_4.9_R7.2_1.4
1.7_0.2_B3.0_0.1
0.2_3.6_B2.2_1.6
-0.9_3.2_R1.2_7.0
0.0_1.4_B1.0_1.1		 4.06 -6.92 57.82 -43.93 -57.42 -64.38 N/A
93 001525 동양우 코스피 2026-09-11
(-0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,150 (-0.44% / 0.0만주)
9,190 (3.49% / 0.0만주)
8,880 (0.91% / 0.0만주)
8,800 (-0.56% / 0.0만주)
8,850 (-0.56% / 0.0만주)
8,900 (2.65% / 0.0만주)
8,670 (0.00% / 0.0만주)
8,670 (-3.13% / 0.1만주)
8,950 (-1.10% / 0.0만주)
9,050 (-1.09% / 0.0만주)
2026-09-119,150 (-0.44% / 0.0만주)
2026-09-109,190 (3.49% / 0.0만주)
2026-09-098,880 (0.91% / 0.0만주)
2026-09-088,800 (-0.56% / 0.0만주)
2026-09-078,850 (-0.56% / 0.0만주)
2026-09-048,900 (2.65% / 0.0만주)
2026-09-038,670 (0.00% / 0.0만주)
2026-09-028,670 (-3.13% / 0.1만주)
2026-09-018,950 (-1.10% / 0.0만주)
2026-08-319,050 (-1.09% / 0.0만주)
 -6.4_0.0_R6.4_0.4
3.6_0.0_B0.1_0.0
-0.1_1.5_R1.0_1.1
-0.3_0.1_B0.2_0.0
-3.7_0.0_R3.3_0.0
2.7_3.4_D0.0_0.9
2.4_0.0_B2.4_0.0
-3.2_0.0_R0.1_2.7
-2.2_0.0_R1.1_0.0
-2.7_0.6_R1.7_0.0		 3.98 6.40 1.33 2.92 -6.63 13.38 N/A
94 002840 미원상사 코스피 2026-09-11
(1.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 135,500 (1.88% / 0.4만주)
133,000 (2.94% / 0.6만주)
129,200 (-0.92% / 0.1만주)
130,400 (-1.06% / 0.1만주)
131,800 (1.38% / 0.2만주)
130,000 (-1.07% / 0.3만주)
131,400 (2.34% / 0.2만주)
128,400 (-6.96% / 0.2만주)
138,000 (-0.22% / 0.3만주)
138,300 (-0.36% / 0.1만주)
2026-09-11135,500 (1.88% / 0.4만주)
2026-09-10133,000 (2.94% / 0.6만주)
2026-09-09129,200 (-0.92% / 0.1만주)
2026-09-08130,400 (-1.06% / 0.1만주)
2026-09-07131,800 (1.38% / 0.2만주)
2026-09-04130,000 (-1.07% / 0.3만주)
2026-09-03131,400 (2.34% / 0.2만주)
2026-09-02128,400 (-6.96% / 0.2만주)
2026-09-01138,000 (-0.22% / 0.3만주)
2026-08-31138,300 (-0.36% / 0.1만주)
 -2.9_0.2_R4.9_0.7
-1.9_0.0_R4.9_0.5
-1.1_0.8_R0.2_0.5
2.0_0.9_B3.0_0.0
0.8_2.1_R0.6_0.0
4.6_1.3_B5.5_0.0
-1.0_0.1_R3.4_1.7
-3.8_0.3_B3.2_1.7
-3.0_0.0_R2.8_0.9
-0.9_1.1_R0.6_0.5		 3.91 9.98 13.67 -3.56 -13.64 -10.97
95 005870 휴니드 코스피 2026-09-11
(-0.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,580 (-0.43% / 3.0만주)
4,600 (2.00% / 4.3만주)
4,510 (2.27% / 4.0만주)
4,410 (-0.79% / 4.4만주)
4,445 (3.37% / 5.1만주)
4,300 (-1.15% / 5.4만주)
4,350 (-1.25% / 4.5만주)
4,405 (-3.29% / 4.6만주)
4,555 (-0.65% / 3.6만주)
4,585 (-0.76% / 1.8만주)
2026-09-114,580 (-0.43% / 3.0만주)
2026-09-104,600 (2.00% / 4.3만주)
2026-09-094,510 (2.27% / 4.0만주)
2026-09-084,410 (-0.79% / 4.4만주)
2026-09-074,445 (3.37% / 5.1만주)
2026-09-044,300 (-1.15% / 5.4만주)
2026-09-034,350 (-1.25% / 4.5만주)
2026-09-024,405 (-3.29% / 4.6만주)
2026-09-014,555 (-0.65% / 3.6만주)
2026-08-314,585 (-0.76% / 1.8만주)
 0.0_2.0_B0.4_0.0
0.0_1.2_R2.0_0.1
0.0_0.0_R2.3_0.6
0.0_0.9_B0.8_1.8
1.7_1.3_R1.6_0.6
0.8_0.5_B1.9_0.6
0.0_1.6_B1.2_0.1
0.0_2.2_B3.3_0.0
0.1_2.3_B0.8_0.2
-0.4_3.2_B0.3_0.0		 3.85 -0.43 -16.73 -44.01 -40.67 -45.35 N/A
96 446070 유니드비티플러스 코스피 2026-09-11
(4.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,925 (4.39% / 3.6만주)
3,760 (0.40% / 6.0만주)
3,745 (-0.93% / 7.9만주)
3,780 (-0.26% / 7.8만주)
3,790 (-3.81% / 10.7만주)
3,940 (-0.38% / 5.7만주)
3,955 (-0.50% / 5.4만주)
3,975 (0.76% / 5.9만주)
3,945 (-0.13% / 2.8만주)
3,950 (-0.75% / 1.8만주)
2026-09-113,925 (4.39% / 3.6만주)
2026-09-103,760 (0.40% / 6.0만주)
2026-09-093,745 (-0.93% / 7.9만주)
2026-09-083,780 (-0.26% / 7.8만주)
2026-09-073,790 (-3.81% / 10.7만주)
2026-09-043,940 (-0.38% / 5.7만주)
2026-09-033,955 (-0.50% / 5.4만주)
2026-09-023,975 (0.76% / 5.9만주)
2026-09-013,945 (-0.13% / 2.8만주)
2026-08-313,950 (-0.75% / 1.8만주)
 0.9_1.3_R3.4_0.4
1.5_1.2_B1.1_1.2
0.8_1.5_B1.7_0.8
0.0_4.0_B0.3_1.6
0.1_1.6_B3.9_0.1
1.1_0.9_B1.5_0.5
0.0_1.6_B0.5_0.6
-0.8_0.1_R1.5_0.5
-0.9_1.3_R0.8_0.0
0.4_1.1_B1.1_0.0		 3.84 9.18 72.15 31.93 15.44 -1.13 N/A
97 006220 제주은행 코스피 2026-09-11
(2.78%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,350 (2.78% / 53.5만주)
10,070 (1.00% / 27.9만주)
9,970 (0.00% / 13.2만주)
9,970 (-0.40% / 15.7만주)
10,010 (-0.60% / 11.8만주)
10,070 (0.00% / 29.7만주)
10,070 (0.50% / 45.1만주)
10,020 (-1.28% / 36.9만주)
10,150 (-0.20% / 29.3만주)
10,170 (2.83% / 139.2만주)
2026-09-1110,350 (2.78% / 53.5만주)
2026-09-1010,070 (1.00% / 27.9만주)
2026-09-099,970 (0.00% / 13.2만주)
2026-09-089,970 (-0.40% / 15.7만주)
2026-09-0710,010 (-0.60% / 11.8만주)
2026-09-0410,070 (0.00% / 29.7만주)
2026-09-0310,070 (0.50% / 45.1만주)
2026-09-0210,020 (-1.28% / 36.9만주)
2026-09-0110,150 (-0.20% / 29.3만주)
2026-08-3110,170 (2.83% / 139.2만주)
 1.7_1.1_R1.1_1.1
1.7_1.2_B0.7_0.5
0.0_0.7_D0.0_0.5
0.0_0.3_B0.4_0.7
0.0_0.6_B0.6_0.5
0.6_0.8_B0.6_1.8
-0.9_0.6_R1.4_3.5
0.7_0.0_B2.0_1.4
0.3_1.0_B0.5_2.4
3.9_0.3_B1.1_4.5		 3.81 11.29 -18.82 -23.90 -15.16 -29.59
98 028050 삼성E&A 코스피 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,000 (1.19% / 176.0만주)
50,400 (-0.79% / 181.1만주)
50,800 (3.36% / 168.2만주)
49,150 (2.40% / 310.7만주)
48,000 (4.69% / 130.8만주)
45,850 (-0.54% / 91.8만주)
46,100 (5.49% / 148.8만주)
43,700 (-4.59% / 103.2만주)
45,800 (-2.76% / 93.9만주)
47,100 (-3.38% / 84.4만주)
2026-09-1151,000 (1.19% / 176.0만주)
2026-09-1050,400 (-0.79% / 181.1만주)
2026-09-0950,800 (3.36% / 168.2만주)
2026-09-0849,150 (2.40% / 310.7만주)
2026-09-0748,000 (4.69% / 130.8만주)
2026-09-0445,850 (-0.54% / 91.8만주)
2026-09-0346,100 (5.49% / 148.8만주)
2026-09-0243,700 (-4.59% / 103.2만주)
2026-09-0145,800 (-2.76% / 93.9만주)
2026-08-3147,100 (-3.38% / 84.4만주)
 0.2_1.7_R1.0_0.6
-2.3_2.5_R1.5_1.6
0.2_0.6_R3.1_0.2
1.2_0.4_R1.2_5.0
0.1_1.9_R4.6_0.6
-0.1_2.0_B0.4_0.0
0.8_0.6_R4.7_2.0
-3.4_0.5_B1.2_1.0
-0.7_1.2_B2.0_0.5
-1.5_2.1_B1.9_0.0		 3.76 4.51 7.82 63.20 106.48 78.01
99 217590 티엠씨 코스피 2026-09-11
(-1.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,880 (-1.63% / 24.2만주)
11,060 (0.18% / 30.3만주)
11,040 (5.24% / 104.5만주)
10,490 (-2.33% / 49.3만주)
10,740 (3.67% / 89.0만주)
10,360 (2.88% / 13.3만주)
10,070 (-2.52% / 19.0만주)
10,330 (-6.01% / 23.0만주)
10,990 (-2.57% / 21.6만주)
11,280 (-1.91% / 24.2만주)
2026-09-1110,880 (-1.63% / 24.2만주)
2026-09-1011,060 (0.18% / 30.3만주)
2026-09-0911,040 (5.24% / 104.5만주)
2026-09-0810,490 (-2.33% / 49.3만주)
2026-09-0710,740 (3.67% / 89.0만주)
2026-09-0410,360 (2.88% / 13.3만주)
2026-09-0310,070 (-2.52% / 19.0만주)
2026-09-0210,330 (-6.01% / 23.0만주)
2026-09-0110,990 (-2.57% / 21.6만주)
2026-08-3111,280 (-1.91% / 24.2만주)
 -2.4_1.8_R0.7_2.7
0.9_3.3_B0.7_0.1
2.5_0.6_R2.7_3.8
-0.1_0.2_B2.2_4.5
1.7_2.3_R1.9_7.2
0.9_0.0_R2.0_0.2
1.5_0.7_B4.0_0.8
-3.3_0.3_B2.8_2.1
-0.5_1.7_B2.0_0.0
-2.9_3.2_R1.0_0.2		 3.72 -23.33 -51.86 -15.59 0.00 0.00
100 004410 서울식품 코스피 2026-09-11
(0.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,234 (0.82% / 21.1만주)
1,224 (3.47% / 18.2만주)
1,183 (-0.59% / 8.5만주)
1,190 (-2.06% / 12.3만주)
1,215 (-2.10% / 10.6만주)
1,241 (0.57% / 30.5만주)
1,234 (-2.83% / 9.3만주)
1,270 (0.87% / 13.1만주)
1,259 (0.32% / 16.1만주)
1,255 (-0.95% / 10.6만주)
2026-09-111,234 (0.82% / 21.1만주)
2026-09-101,224 (3.47% / 18.2만주)
2026-09-091,183 (-0.59% / 8.5만주)
2026-09-081,190 (-2.06% / 12.3만주)
2026-09-071,215 (-2.10% / 10.6만주)
2026-09-041,241 (0.57% / 30.5만주)
2026-09-031,234 (-2.83% / 9.3만주)
2026-09-021,270 (0.87% / 13.1만주)
2026-09-011,259 (0.32% / 16.1만주)
2026-08-311,255 (-0.95% / 10.6만주)
 -1.9_0.1_R2.7_1.5
0.0_0.2_R3.5_0.8
0.0_1.9_B0.6_1.3
0.8_2.9_B2.9_0.0
0.4_0.6_B2.5_0.7
0.8_3.0_B0.2_3.7
-0.9_1.9_B2.0_1.0
2.9_5.1_B2.0_0.0
0.4_4.5_B0.1_0.6
0.0_1.9_B0.9_0.0		 3.70 12.90 22.30 -35.05 -18.82 -20.39 N/A
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 4일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 010580 에스엠벡셀 코스피 2026-09-11
(0.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,560 (0.79% / 131.2만주)
2,540 (0.00% / 616.8만주)
2,540 (21.24% / 1,954.2만주)
2,095 (23.53% / 1,393.9만주)
1,696 (-0.18% / 13.8만주)
1,699 (-2.19% / 24.3만주)
1,737 (-0.06% / 62.1만주)
1,738 (-3.23% / 84.6만주)
1,796 (9.05% / 327.8만주)
1,647 (-4.13% / 44.5만주)
2026-09-112,560 (0.79% / 131.2만주)
2026-09-102,540 (0.00% / 616.8만주)
2026-09-092,540 (21.24% / 1,954.2만주)
2026-09-082,095 (23.53% / 1,393.9만주)
2026-09-071,696 (-0.18% / 13.8만주)
2026-09-041,699 (-2.19% / 24.3만주)
2026-09-031,737 (-0.06% / 62.1만주)
2026-09-021,738 (-3.23% / 84.6만주)
2026-09-011,796 (9.05% / 327.8만주)
2026-08-311,647 (-4.13% / 44.5만주)
 -1.2_2.4_R2.0_2.9
6.3_3.1_B5.9_1.9
-2.4_2.4_R24.2_6.3
0.8_2.0_R22.6_5.0
0.4_1.6_B0.5_0.1
-0.8_1.1_B1.4_1.3
0.1_3.2_B0.1_5.9
-2.8_2.0_B0.4_7.4
0.0_1.6_R9.0_11.4
1.4_0.7_B5.5_1.1		 50.94 62.95 23.37 26.73 26.42 65.37 N/A
3 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 33.72 25.82 37.07 2.68 17.35 17.35 N/A
4 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 24.28 50.64 28.05 -5.00 58.00 64.15
5 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 23.70 25.05 39.12 20.04 58.23 33.26
6 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 20.94 74.17 88.60 59.82 57.73 30.05
7 015590 DKME 코스피 2026-09-11
(0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 19.78 11.92 -10.63 -27.81 -27.81 -27.81 N/A
8 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 17.74 69.21 25.36 185.65 318.26 325.39
9 035510 신세계 I&C 코스피 2026-09-11
(0.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,310 (0.87% / 17.9만주)
16,170 (0.12% / 39.1만주)
16,150 (5.56% / 39.1만주)
15,300 (10.15% / 37.5만주)
13,890 (0.22% / 6.1만주)
13,860 (6.70% / 30.2만주)
12,990 (-0.08% / 2.5만주)
13,000 (-1.29% / 3.1만주)
13,170 (-1.42% / 2.8만주)
13,360 (-0.22% / 3.1만주)
2026-09-1116,310 (0.87% / 17.9만주)
2026-09-1016,170 (0.12% / 39.1만주)
2026-09-0916,150 (5.56% / 39.1만주)
2026-09-0815,300 (10.15% / 37.5만주)
2026-09-0713,890 (0.22% / 6.1만주)
2026-09-0413,860 (6.70% / 30.2만주)
2026-09-0312,990 (-0.08% / 2.5만주)
2026-09-0213,000 (-1.29% / 3.1만주)
2026-09-0113,170 (-1.42% / 2.8만주)
2026-08-3113,360 (-0.22% / 3.1만주)
 -0.3_2.0_R1.2_0.4
0.0_2.4_R0.1_2.9
0.7_1.4_R4.9_0.1
-0.9_0.8_R11.1_1.3
1.0_0.9_B0.8_0.9
0.2_0.0_R6.5_6.1
0.3_1.7_B0.4_0.8
-1.1_0.6_B0.2_1.2
-1.2_0.9_B0.2_1.1
-1.2_2.0_R1.0_0.2		 17.42 20.99 10.20 4.82 2.32 6.81
10 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 17.22 9.95 -20.69 3.65 5.06 9.24
11 004310 현대약품 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,820 (0.51% / 765.6만주)
9,770 (-5.15% / 437.6만주)
10,300 (-1.34% / 1,461.6만주)
10,440 (23.99% / 3,223.7만주)
8,420 (5.91% / 1,190.2만주)
7,950 (3.52% / 1,118.9만주)
7,680 (1.45% / 1,656.4만주)
7,570 (-8.69% / 1,233.7만주)
8,290 (29.94% / 1,959.2만주)
6,380 (3.57% / 621.9만주)
2026-09-119,820 (0.51% / 765.6만주)
2026-09-109,770 (-5.15% / 437.6만주)
2026-09-0910,300 (-1.34% / 1,461.6만주)
2026-09-0810,440 (23.99% / 3,223.7만주)
2026-09-078,420 (5.91% / 1,190.2만주)
2026-09-047,950 (3.52% / 1,118.9만주)
2026-09-037,680 (1.45% / 1,656.4만주)
2026-09-027,570 (-8.69% / 1,233.7만주)
2026-09-018,290 (29.94% / 1,959.2만주)
2026-08-316,380 (3.57% / 621.9만주)
 3.3_1.4_B2.7_3.1
-0.8_0.9_B4.4_4.2
-2.5_2.0_R1.2_10.1
2.6_4.7_R20.8_4.8
3.1_2.7_R2.7_9.4
1.3_6.2_R2.2_7.3
4.0_3.0_B2.4_12.7
3.5_0.9_B11.8_5.5
0.2_1.4_R29.7_0.0
0.8_1.0_R2.7_8.9		 16.63 54.40 75.67 5.93 60.72 147.04
12 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 16.51 20.78 7.86 48.44 24.87 13.56
13 020120 키다리스튜디오 코스피 2026-09-11
(-3.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,100 (-3.57% / 38.0만주)
8,400 (5.53% / 96.7만주)
7,960 (20.61% / 163.3만주)
6,600 (-6.12% / 85.6만주)
7,030 (-2.36% / 77.0만주)
7,200 (16.50% / 48.4만주)
6,180 (-11.59% / 53.8만주)
6,990 (-4.77% / 29.9만주)
7,340 (5.01% / 47.4만주)
6,990 (13.11% / 123.0만주)
2026-09-118,100 (-3.57% / 38.0만주)
2026-09-108,400 (5.53% / 96.7만주)
2026-09-097,960 (20.61% / 163.3만주)
2026-09-086,600 (-6.12% / 85.6만주)
2026-09-077,030 (-2.36% / 77.0만주)
2026-09-047,200 (16.50% / 48.4만주)
2026-09-036,180 (-11.59% / 53.8만주)
2026-09-026,990 (-4.77% / 29.9만주)
2026-09-017,340 (5.01% / 47.4만주)
2026-08-316,990 (13.11% / 123.0만주)
 -2.6_4.2_B1.0_3.7
-1.4_2.4_R7.0_3.2
1.8_2.4_R18.5_1.8
0.0_2.6_B6.1_0.0
-2.2_7.3_B0.1_2.6
-0.5_0.0_R17.1_0.0
-0.3_4.4_B11.3_0.0
-4.6_0.6_B0.1_2.4
5.0_4.8_D0.0_0.0
6.0_0.0_R6.7_0.9		 15.22 114.85 153.13 137.54 133.77 109.30
14 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 14.65 -0.96 2.71 -28.50 -30.43 -35.89
15 005090 SGC에너지 코스피 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 13.12 8.90 18.83 6.81 158.23 162.10
16 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 12.61 28.23 8.50 -3.07 151.41 135.71
17 105840 우진 코스피 2026-09-11
(1.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,480 (1.11% / 55.5만주)
15,310 (-2.23% / 36.8만주)
15,660 (9.13% / 136.4만주)
14,350 (4.21% / 136.4만주)
13,770 (6.74% / 43.2만주)
12,900 (1.49% / 9.4만주)
12,710 (-0.08% / 17.9만주)
12,720 (-2.00% / 10.5만주)
12,980 (-2.04% / 12.3만주)
13,250 (-5.76% / 22.4만주)
2026-09-1115,480 (1.11% / 55.5만주)
2026-09-1015,310 (-2.23% / 36.8만주)
2026-09-0915,660 (9.13% / 136.4만주)
2026-09-0814,350 (4.21% / 136.4만주)
2026-09-0713,770 (6.74% / 43.2만주)
2026-09-0412,900 (1.49% / 9.4만주)
2026-09-0312,710 (-0.08% / 17.9만주)
2026-09-0212,720 (-2.00% / 10.5만주)
2026-09-0112,980 (-2.04% / 12.3만주)
2026-08-3113,250 (-5.76% / 22.4만주)
 0.4_2.0_R0.7_2.1
-1.8_3.3_B0.4_0.8
1.7_1.8_R7.3_4.2
2.5_0.8_R1.6_9.3
0.1_0.9_R6.7_4.7
-0.5_0.9_R2.0_0.8
1.7_2.8_B1.7_1.0
-3.6_1.4_R1.7_2.3
0.1_1.2_B2.1_0.8
-1.1_2.9_B4.7_0.0		 12.42 2.04 -11.34 -41.36 -15.13 28.89
18 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 12.22 14.20 -7.98 -2.35 -47.27 -74.73 N/A
19 248170 샘표식품 코스피 2026-09-11
(-14.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (-14.76% / 233.5만주)
30,150 (29.96% / 172.6만주)
23,200 (1.31% / 0.9만주)
22,900 (-0.22% / 0.2만주)
22,950 (-1.08% / 1.5만주)
23,200 (0.87% / 0.1만주)
23,000 (-0.43% / 0.7만주)
23,100 (-1.70% / 0.4만주)
23,500 (0.21% / 0.8만주)
23,450 (0.00% / 0.3만주)
2026-09-1125,700 (-14.76% / 233.5만주)
2026-09-1030,150 (29.96% / 172.6만주)
2026-09-0923,200 (1.31% / 0.9만주)
2026-09-0822,900 (-0.22% / 0.2만주)
2026-09-0722,950 (-1.08% / 1.5만주)
2026-09-0423,200 (0.87% / 0.1만주)
2026-09-0323,000 (-0.43% / 0.7만주)
2026-09-0223,100 (-1.70% / 0.4만주)
2026-09-0123,500 (0.21% / 0.8만주)
2026-08-3123,450 (0.00% / 0.3만주)
 14.6_1.2_B25.6_4.8
16.0_8.9_R12.1_0.0
1.3_2.2_D0.0_0.2
0.2_0.0_B0.4_0.9
0.0_2.0_B1.1_1.1
1.3_0.9_B0.4_0.4
0.0_0.9_B0.4_0.9
0.0_0.2_B1.7_0.4
0.0_1.1_R0.2_1.9
0.0_1.9_D0.0_0.2		 11.98 5.98 13.72 -7.89 -9.82 -4.28
20 011090 에넥스 코스피 2026-09-11
(10.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,461 (10.85% / 93.2만주)
1,318 (1.46% / 10.1만주)
1,299 (-1.89% / 8.4만주)
1,324 (1.46% / 12.9만주)
1,305 (2.11% / 25.7만주)
1,278 (3.06% / 149.6만주)
1,240 (4.20% / 115.1만주)
1,190 (-20.67% / 105.0만주)
1,500 (0.00% / 0.0만주)
1,500 (-29.91% / 167.8만주)
2026-09-111,461 (10.85% / 93.2만주)
2026-09-101,318 (1.46% / 10.1만주)
2026-09-091,299 (-1.89% / 8.4만주)
2026-09-081,324 (1.46% / 12.9만주)
2026-09-071,305 (2.11% / 25.7만주)
2026-09-041,278 (3.06% / 149.6만주)
2026-09-031,240 (4.20% / 115.1만주)
2026-09-021,190 (-20.67% / 105.0만주)
2026-09-011,500 (0.00% / 0.0만주)
2026-08-311,500 (-29.91% / 167.8만주)
 -0.8_3.3_R11.8_4.7
-1.0_2.8_R2.5_0.8
0.1_1.5_B2.0_2.6
0.0_2.8_R1.5_1.7
0.9_0.4_R1.2_5.4
0.0_0.0_R3.1_16.9
-0.3_5.0_R4.6_18.3
-13.1_6.1_B8.7_0.9
*
-4.9_0.0_B26.3_0.0		 11.95 -8.97 10.26 -34.34 -46.97 -54.34 N/A
21 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 11.95 13.37 1.75 -4.90 66.25 67.29
22 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 11.51 25.32 6.26 -33.63 -40.93 -48.38 N/A
23 020150 롯데에너지머티리얼즈 코스피 2026-09-11
(2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,200 (2.43% / 69.6만주)
41,200 (-1.08% / 32.6만주)
41,650 (14.11% / 47.5만주)
36,500 (-3.57% / 14.2만주)
37,850 (2.71% / 15.4만주)
36,850 (3.37% / 16.3만주)
35,650 (-2.06% / 22.9만주)
36,400 (-8.66% / 39.2만주)
39,850 (5.42% / 81.1만주)
37,800 (7.08% / 50.0만주)
2026-09-1142,200 (2.43% / 69.6만주)
2026-09-1041,200 (-1.08% / 32.6만주)
2026-09-0941,650 (14.11% / 47.5만주)
2026-09-0836,500 (-3.57% / 14.2만주)
2026-09-0737,850 (2.71% / 15.4만주)
2026-09-0436,850 (3.37% / 16.3만주)
2026-09-0335,650 (-2.06% / 22.9만주)
2026-09-0236,400 (-8.66% / 39.2만주)
2026-09-0139,850 (5.42% / 81.1만주)
2026-08-3137,800 (7.08% / 50.0만주)
 -2.7_0.4_R5.2_4.7
-1.6_1.2_R0.5_5.8
1.1_0.8_R12.9_2.3
0.8_0.0_B4.3_2.0
0.1_1.2_R2.6_1.3
1.0_0.3_R2.4_1.8
1.8_1.8_B3.8_1.2
-2.0_0.5_B6.8_1.7
-1.6_2.6_R7.1_7.0
4.2_4.3_R2.7_0.8		 11.49 28.27 -7.25 11.49 14.83 74.74
24 017900 광전자 코스피 2026-09-11
(-1.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (-1.86% / 417.7만주)
8,050 (-2.07% / 185.5만주)
8,220 (0.49% / 859.7만주)
8,180 (15.37% / 1,451.3만주)
7,090 (0.28% / 71.1만주)
7,070 (2.76% / 46.1만주)
6,880 (-4.04% / 54.5만주)
7,170 (-1.92% / 54.9만주)
7,310 (-2.53% / 37.2만주)
7,500 (-0.13% / 67.4만주)
2026-09-117,900 (-1.86% / 417.7만주)
2026-09-108,050 (-2.07% / 185.5만주)
2026-09-098,220 (0.49% / 859.7만주)
2026-09-088,180 (15.37% / 1,451.3만주)
2026-09-077,090 (0.28% / 71.1만주)
2026-09-047,070 (2.76% / 46.1만주)
2026-09-036,880 (-4.04% / 54.5만주)
2026-09-027,170 (-1.92% / 54.9만주)
2026-09-017,310 (-2.53% / 37.2만주)
2026-08-317,500 (-0.13% / 67.4만주)
 -3.0_0.8_R1.2_10.8
0.5_3.0_B2.5_1.1
2.2_0.5_B1.7_9.4
0.6_0.1_R14.7_7.9
3.1_0.6_B2.7_2.2
1.0_0.9_R1.7_2.1
1.8_0.9_B5.8_0.4
-3.1_0.8_R1.3_2.1
0.1_0.0_B2.7_0.0
-0.9_2.2_R0.8_3.2		 11.42 -11.34 -8.78 295.99 334.54 319.77 N/A
25 011170 롯데케미칼 코스피 2026-09-11
(-0.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 65,500 (-0.30% / 29.1만주)
65,700 (-3.10% / 38.9만주)
67,800 (18.12% / 67.4만주)
57,400 (-2.38% / 15.1만주)
58,800 (-2.00% / 14.0만주)
60,000 (-1.64% / 21.2만주)
61,000 (6.46% / 29.3만주)
57,300 (-4.50% / 12.2만주)
60,000 (1.52% / 16.0만주)
59,100 (-0.67% / 8.3만주)
2026-09-1165,500 (-0.30% / 29.1만주)
2026-09-1065,700 (-3.10% / 38.9만주)
2026-09-0967,800 (18.12% / 67.4만주)
2026-09-0857,400 (-2.38% / 15.1만주)
2026-09-0758,800 (-2.00% / 14.0만주)
2026-09-0460,000 (-1.64% / 21.2만주)
2026-09-0361,000 (6.46% / 29.3만주)
2026-09-0257,300 (-4.50% / 12.2만주)
2026-09-0160,000 (1.52% / 16.0만주)
2026-08-3159,100 (-0.67% / 8.3만주)
 2.0_2.9_B2.2_1.9
0.1_1.4_B3.2_5.2
0.5_0.5_R17.5_1.0
0.5_0.2_B2.9_1.0
0.0_1.0_B2.0_0.2
0.2_1.8_B1.8_3.1
0.0_0.5_R6.5_2.0
-1.2_0.3_B3.4_1.0
-1.0_0.0_R2.6_3.5
-0.3_2.2_B0.3_0.3		 11.39 11.97 -12.55 -11.61 -11.01 -1.36
26 011700 한신기계 코스피 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,645 (0.19% / 22.6만주)
2,640 (-0.38% / 21.3만주)
2,650 (0.76% / 64.2만주)
2,630 (10.74% / 256.9만주)
2,375 (2.37% / 15.0만주)
2,320 (1.31% / 9.2만주)
2,290 (-1.29% / 7.7만주)
2,320 (-3.13% / 6.8만주)
2,395 (-1.84% / 6.1만주)
2,440 (-3.75% / 15.4만주)
2026-09-112,645 (0.19% / 22.6만주)
2026-09-102,640 (-0.38% / 21.3만주)
2026-09-092,650 (0.76% / 64.2만주)
2026-09-082,630 (10.74% / 256.9만주)
2026-09-072,375 (2.37% / 15.0만주)
2026-09-042,320 (1.31% / 9.2만주)
2026-09-032,290 (-1.29% / 7.7만주)
2026-09-022,320 (-3.13% / 6.8만주)
2026-09-012,395 (-1.84% / 6.1만주)
2026-08-312,440 (-3.75% / 15.4만주)
 0.4_1.7_B0.2_1.7
-1.9_2.1_R1.5_0.9
1.3_0.8_B0.6_3.0
2.9_1.6_R7.6_12.5
1.7_3.8_R0.6_2.3
0.7_1.1_R0.7_0.9
1.3_0.4_B2.6_1.9
-0.4_0.2_B2.7_0.4
0.0_0.6_B1.8_0.0
-0.2_2.5_B3.6_0.0		 11.37 1.73 -0.75 -41.22 -13.28 -29.37 N/A
27 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 10.00 17.70 21.88 82.55 103.32 96.79
28 082740 한화엔진 코스피 2026-09-11
(4.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,300 (4.03% / 186.4만주)
48,350 (-1.63% / 81.7만주)
49,150 (7.67% / 148.6만주)
45,650 (-0.54% / 55.8만주)
45,900 (0.66% / 39.4만주)
45,600 (0.00% / 30.8만주)
45,600 (2.13% / 49.4만주)
44,650 (-6.69% / 53.3만주)
47,850 (0.84% / 102.2만주)
47,450 (-1.66% / 38.2만주)
2026-09-1150,300 (4.03% / 186.4만주)
2026-09-1048,350 (-1.63% / 81.7만주)
2026-09-0949,150 (7.67% / 148.6만주)
2026-09-0845,650 (-0.54% / 55.8만주)
2026-09-0745,900 (0.66% / 39.4만주)
2026-09-0445,600 (0.00% / 30.8만주)
2026-09-0345,600 (2.13% / 49.4만주)
2026-09-0244,650 (-6.69% / 53.3만주)
2026-09-0147,850 (0.84% / 102.2만주)
2026-08-3147,450 (-1.66% / 38.2만주)
 -0.1_3.7_R4.1_2.8
-2.2_2.8_R0.6_3.0
4.9_0.0_R2.6_5.2
1.5_0.1_B2.0_2.3
0.6_1.7_R0.1_0.8
1.0_1.3_B1.0_0.4
1.7_2.4_R0.4_2.7
-3.5_0.8_B3.4_0.1
1.2_3.1_B0.3_5.8
-2.8_3.3_R1.2_0.3		 9.59 8.29 -5.27 4.25 10.55 10.07
29 006360 GS건설 코스피 2026-09-11
(3.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 9.38 10.32 43.66 93.86 100.00 99.59
30 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 8.61 11.73 2.57 28.51 50.89 8.77
31 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 8.60 13.60 27.02 57.85 72.93 79.80 N/A
32 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 8.42 1.15 -10.61 -44.70 110.07 95.97 N/A
33 016740 두올 코스피 2026-09-11
(0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,020 (0.12% / 5.5만주)
4,015 (0.88% / 9.3만주)
3,980 (8.15% / 100.3만주)
3,680 (-0.81% / 5.5만주)
3,710 (-1.72% / 2.1만주)
3,775 (-0.13% / 2.0만주)
3,780 (1.75% / 3.7만주)
3,715 (0.27% / 2.7만주)
3,705 (2.77% / 1.8만주)
3,605 (1.55% / 1.5만주)
2026-09-114,020 (0.12% / 5.5만주)
2026-09-104,015 (0.88% / 9.3만주)
2026-09-093,980 (8.15% / 100.3만주)
2026-09-083,680 (-0.81% / 5.5만주)
2026-09-073,710 (-1.72% / 2.1만주)
2026-09-043,775 (-0.13% / 2.0만주)
2026-09-033,780 (1.75% / 3.7만주)
2026-09-023,715 (0.27% / 2.7만주)
2026-09-013,705 (2.77% / 1.8만주)
2026-08-313,605 (1.55% / 1.5만주)
 0.1_2.2_D0.0_0.4
1.1_3.4_B0.2_0.4
10.3_2.0_B2.0_13.3
-1.1_0.4_R0.3_1.0
-0.5_0.7_B1.2_0.0
-0.8_2.5_R0.7_0.1
0.0_0.1_R1.7_0.1
0.0_4.2_R0.3_0.0
0.1_1.0_R2.6_2.6
0.0_1.7_R1.5_2.6		 8.36 19.64 -8.22 -5.85 6.21 13.40
34 000500 가온전선 코스피 2026-09-11
(1.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 254,000 (1.60% / 48.8만주)
250,000 (-5.84% / 36.9만주)
265,500 (16.70% / 68.5만주)
227,500 (-2.99% / 19.8만주)
234,500 (10.61% / 51.2만주)
212,000 (1.68% / 30.9만주)
208,500 (3.73% / 22.0만주)
201,000 (-3.60% / 16.6만주)
208,500 (-0.71% / 11.2만주)
210,000 (2.94% / 44.8만주)
2026-09-11254,000 (1.60% / 48.8만주)
2026-09-10250,000 (-5.84% / 36.9만주)
2026-09-09265,500 (16.70% / 68.5만주)
2026-09-08227,500 (-2.99% / 19.8만주)
2026-09-07234,500 (10.61% / 51.2만주)
2026-09-04212,000 (1.68% / 30.9만주)
2026-09-03208,500 (3.73% / 22.0만주)
2026-09-02201,000 (-3.60% / 16.6만주)
2026-09-01208,500 (-0.71% / 11.2만주)
2026-08-31210,000 (2.94% / 44.8만주)
 -1.6_4.1_R3.3_1.8
-1.9_4.6_B4.0_1.3
4.6_1.5_R11.6_3.6
0.8_0.9_B3.8_1.3
2.4_0.9_R8.1_5.8
4.8_1.7_B3.0_4.3
3.0_3.6_R0.7_1.4
-3.1_0.9_B0.5_5.7
0.0_2.4_B0.7_1.0
-1.0_1.9_R4.0_4.0		 8.32 62.30 46.04 376.15 514.39 659.30
35 047040 대우건설 코스피 2026-09-11
(0.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,890 (0.71% / 774.5만주)
19,750 (1.54% / 844.0만주)
19,450 (-2.60% / 1,480.0만주)
19,970 (8.47% / 2,702.7만주)
18,410 (9.26% / 938.6만주)
16,850 (0.60% / 399.5만주)
16,750 (2.89% / 750.0만주)
16,280 (-3.21% / 401.9만주)
16,820 (-7.53% / 629.3만주)
18,190 (-7.62% / 527.1만주)
2026-09-1119,890 (0.71% / 774.5만주)
2026-09-1019,750 (1.54% / 844.0만주)
2026-09-0919,450 (-2.60% / 1,480.0만주)
2026-09-0819,970 (8.47% / 2,702.7만주)
2026-09-0718,410 (9.26% / 938.6만주)
2026-09-0416,850 (0.60% / 399.5만주)
2026-09-0316,750 (2.89% / 750.0만주)
2026-09-0216,280 (-3.21% / 401.9만주)
2026-09-0116,820 (-7.53% / 629.3만주)
2026-08-3118,190 (-7.62% / 527.1만주)
 -1.3_2.3_R2.0_1.3
-2.8_1.2_R4.5_0.4
1.4_0.5_B4.0_5.2
2.1_1.7_R6.2_6.7
0.1_1.7_R9.1_0.8
0.5_2.3_R0.1_2.4
1.5_3.5_R1.4_3.7
-4.9_0.3_R1.8_2.0
-0.2_0.8_B7.3_0.6
-2.4_1.0_B5.3_2.0		 8.04 16.79 -4.14 110.03 448.69 425.50
36 014130 한익스프레스 코스피 2026-09-11
(-0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,625 (-0.19% / 0.9만주)
2,630 (1.15% / 0.5만주)
2,600 (0.00% / 1.1만주)
2,600 (7.00% / 6.5만주)
2,430 (-0.82% / 0.2만주)
2,450 (0.20% / 1.4만주)
2,445 (-0.61% / 1.8만주)
2,460 (-0.20% / 0.4만주)
2,465 (1.02% / 0.6만주)
2,440 (-1.61% / 2.1만주)
2026-09-112,625 (-0.19% / 0.9만주)
2026-09-102,630 (1.15% / 0.5만주)
2026-09-092,600 (0.00% / 1.1만주)
2026-09-082,600 (7.00% / 6.5만주)
2026-09-072,430 (-0.82% / 0.2만주)
2026-09-042,450 (0.20% / 1.4만주)
2026-09-032,445 (-0.61% / 1.8만주)
2026-09-022,460 (-0.20% / 0.4만주)
2026-09-012,465 (1.02% / 0.6만주)
2026-08-312,440 (-1.61% / 2.1만주)
 -1.0_0.6_R0.8_0.2
-1.0_0.0_R2.1_0.2
0.6_1.9_B0.6_0.2
1.9_0.2_R5.1_0.4
-1.6_0.2_R0.8_0.6
0.8_2.0_B0.6_0.0
-0.8_1.6_R0.2_0.6
-0.6_1.4_R0.4_0.0
1.2_2.0_B0.2_0.0
-0.8_1.4_B0.8_1.6		 8.02 3.55 15.38 -3.14 -17.58 -18.98 N/A
37 003280 흥아해운 코스피 2026-09-11
(-1.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,878 (-1.21% / 2,390.4만주)
1,901 (8.01% / 9,974.7만주)
1,760 (0.00% / 431.0만주)
1,760 (1.21% / 397.1만주)
1,739 (0.87% / 348.6만주)
1,724 (1.47% / 303.5만주)
1,699 (-0.76% / 1,409.0만주)
1,712 (1.36% / 2,428.0만주)
1,689 (-0.65% / 293.3만주)
1,700 (-1.16% / 426.3만주)
2026-09-111,878 (-1.21% / 2,390.4만주)
2026-09-101,901 (8.01% / 9,974.7만주)
2026-09-091,760 (0.00% / 431.0만주)
2026-09-081,760 (1.21% / 397.1만주)
2026-09-071,739 (0.87% / 348.6만주)
2026-09-041,724 (1.47% / 303.5만주)
2026-09-031,699 (-0.76% / 1,409.0만주)
2026-09-021,712 (1.36% / 2,428.0만주)
2026-09-011,689 (-0.65% / 293.3만주)
2026-08-311,700 (-1.16% / 426.3만주)
 7.8_0.1_B8.4_1.5
1.3_0.6_R6.7_15.7
0.7_0.9_B0.7_0.6
0.5_1.4_R0.7_0.4
1.2_1.0_B0.3_2.0
0.2_0.2_R1.3_1.2
-0.6_0.5_B0.1_5.2
3.0_1.3_B1.6_6.0
0.0_0.5_B0.6_1.5
1.7_0.6_B2.9_1.1		 7.99 11.06 0.97 -17.99 16.72 11.45
38 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 7.76 16.30 27.69 3.33 19.86 23.22
39 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 7.34 9.23 26.59 18.90 23.94 21.22
40 005960 동부건설 코스피 2026-09-11
(-0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-0.72% / 5.5만주)
8,300 (6.00% / 12.0만주)
7,830 (0.51% / 6.2만주)
7,790 (1.43% / 5.8만주)
7,680 (2.13% / 2.9만주)
7,520 (0.27% / 2.1만주)
7,500 (2.74% / 5.4만주)
7,300 (-2.67% / 4.0만주)
7,500 (0.81% / 6.8만주)
7,440 (-2.49% / 2.8만주)
2026-09-118,240 (-0.72% / 5.5만주)
2026-09-108,300 (6.00% / 12.0만주)
2026-09-097,830 (0.51% / 6.2만주)
2026-09-087,790 (1.43% / 5.8만주)
2026-09-077,680 (2.13% / 2.9만주)
2026-09-047,520 (0.27% / 2.1만주)
2026-09-037,500 (2.74% / 5.4만주)
2026-09-027,300 (-2.67% / 4.0만주)
2026-09-017,500 (0.81% / 6.8만주)
2026-08-317,440 (-2.49% / 2.8만주)
 -0.1_1.0_B0.6_1.2
2.8_3.9_R3.1_2.8
1.3_0.5_B0.8_2.7
0.8_0.8_R0.6_2.4
0.0_1.6_R2.1_0.3
0.0_1.1_R0.3_0.7
3.7_4.4_B0.9_0.4
2.1_0.5_B4.7_0.0
0.8_2.7_D0.0_1.2
0.0_1.3_B2.5_0.3		 7.29 15.89 34.86 11.65 45.33 26.77
41 002200 한국수출포장 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 7.28 19.29 14.77 -7.85 -9.31 -1.03
42 023590 다우기술 코스피 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,700 (5.71% / 31.9만주)
38,500 (1.32% / 4.3만주)
38,000 (-1.43% / 4.0만주)
38,550 (1.58% / 3.4만주)
37,950 (-0.91% / 2.7만주)
38,300 (-0.13% / 1.8만주)
38,350 (-0.52% / 1.3만주)
38,550 (-2.28% / 3.3만주)
39,450 (1.15% / 1.5만주)
39,000 (-1.14% / 8.6만주)
2026-09-1140,700 (5.71% / 31.9만주)
2026-09-1038,500 (1.32% / 4.3만주)
2026-09-0938,000 (-1.43% / 4.0만주)
2026-09-0838,550 (1.58% / 3.4만주)
2026-09-0737,950 (-0.91% / 2.7만주)
2026-09-0438,300 (-0.13% / 1.8만주)
2026-09-0338,350 (-0.52% / 1.3만주)
2026-09-0238,550 (-2.28% / 3.3만주)
2026-09-0139,450 (1.15% / 1.5만주)
2026-08-3139,000 (-1.14% / 8.6만주)
 4.3_3.6_R1.4_3.2
0.1_2.4_R1.2_0.5
0.0_0.5_B1.4_0.0
0.3_0.0_R1.3_0.9
1.6_0.1_B2.4_0.0
1.6_0.5_B1.7_0.8
0.6_0.5_B1.2_0.8
-0.1_0.8_B2.2_0.0
0.0_1.9_R1.2_0.0
-0.9_3.1_B0.3_0.0		 7.25 2.52 9.85 -15.91 11.97 8.68
43 084870 TBH글로벌 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,370 (4.41% / 18.3만주)
2,270 (4.85% / 10.9만주)
2,165 (-0.23% / 1.6만주)
2,170 (-1.81% / 0.8만주)
2,210 (0.45% / 1.9만주)
2,200 (-1.35% / 1.2만주)
2,230 (-2.41% / 3.2만주)
2,285 (0.22% / 2.3만주)
2,280 (-0.87% / 4.0만주)
2,300 (-3.36% / 2.1만주)
2026-09-112,370 (4.41% / 18.3만주)
2026-09-102,270 (4.85% / 10.9만주)
2026-09-092,165 (-0.23% / 1.6만주)
2026-09-082,170 (-1.81% / 0.8만주)
2026-09-072,210 (0.45% / 1.9만주)
2026-09-042,200 (-1.35% / 1.2만주)
2026-09-032,230 (-2.41% / 3.2만주)
2026-09-022,285 (0.22% / 2.3만주)
2026-09-012,280 (-0.87% / 4.0만주)
2026-08-312,300 (-3.36% / 2.1만주)
 1.3_1.1_R3.0_1.7
1.6_4.1_R3.2_4.8
1.6_1.8_B1.8_0.0
0.0_0.7_B1.8_1.4
-0.7_4.1_R1.1_0.9
0.9_3.9_B2.2_0.0
0.9_3.8_B3.3_0.0
0.0_4.8_R0.2_0.4
-1.1_4.2_R0.2_2.4
0.0_1.5_B3.4_0.0		 7.24 8.72 28.04 18.74 86.61 68.44 N/A
44 004090 한국석유 코스피 2026-09-11
(-3.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,330 (-3.22% / 186.1만주)
12,740 (10.30% / 749.7만주)
11,550 (0.17% / 24.4만주)
11,530 (0.26% / 22.4만주)
11,500 (1.50% / 7.9만주)
11,330 (1.43% / 12.3만주)
11,170 (-0.71% / 24.8만주)
11,250 (0.36% / 93.8만주)
11,210 (0.00% / 8.6만주)
11,210 (-0.36% / 6.1만주)
2026-09-1112,330 (-3.22% / 186.1만주)
2026-09-1012,740 (10.30% / 749.7만주)
2026-09-0911,550 (0.17% / 24.4만주)
2026-09-0811,530 (0.26% / 22.4만주)
2026-09-0711,500 (1.50% / 7.9만주)
2026-09-0411,330 (1.43% / 12.3만주)
2026-09-0311,170 (-0.71% / 24.8만주)
2026-09-0211,250 (0.36% / 93.8만주)
2026-09-0111,210 (0.00% / 8.6만주)
2026-08-3111,210 (-0.36% / 6.1만주)
 13.0_1.3_B14.4_1.3
2.0_0.7_R8.1_16.8
1.0_1.0_B0.9_0.8
0.5_2.0_B0.3_1.0
0.6_0.6_R0.9_0.3
0.0_0.9_R1.4_0.8
-1.1_1.2_R0.4_3.6
4.4_0.7_B3.8_4.3
0.8_0.7_B0.8_1.2
1.1_1.0_B1.4_0.9		 7.22 14.80 3.35 -41.15 -11.49 -12.74 N/A
45 004700 조광피혁 코스피 2026-09-11
(3.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,100 (3.97% / 0.4만주)
65,500 (2.83% / 0.1만주)
63,700 (-0.78% / 0.0만주)
64,200 (0.94% / 0.2만주)
63,600 (-0.78% / 0.1만주)
64,100 (-1.38% / 0.0만주)
65,000 (0.00% / 0.0만주)
65,000 (0.78% / 0.0만주)
64,500 (-1.98% / 0.3만주)
65,800 (0.92% / 0.0만주)
2026-09-1168,100 (3.97% / 0.4만주)
2026-09-1065,500 (2.83% / 0.1만주)
2026-09-0963,700 (-0.78% / 0.0만주)
2026-09-0864,200 (0.94% / 0.2만주)
2026-09-0763,600 (-0.78% / 0.1만주)
2026-09-0464,100 (-1.38% / 0.0만주)
2026-09-0365,000 (0.00% / 0.0만주)
2026-09-0265,000 (0.78% / 0.0만주)
2026-09-0164,500 (-1.98% / 0.3만주)
2026-08-3165,800 (0.92% / 0.0만주)
 3.7_4.3_R0.3_0.0
0.3_0.0_R2.5_0.0
-0.2_0.0_B0.6_0.0
0.0_0.3_R0.9_0.0
3.3_0.0_B3.9_0.0
-0.6_0.0_B0.8_1.1
0.0_0.9_D0.0_0.0
0.5_0.9_R0.3_0.5
0.0_0.0_B2.0_0.2
0.6_2.0_R0.3_0.2		 7.08 4.93 12.01 9.84 -0.29 1.95 N/A
46 003120 일성아이에스 코스피 2026-09-11
(1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,000 (1.62% / 0.6만주)
21,650 (3.84% / 0.8만주)
20,850 (0.48% / 0.1만주)
20,750 (0.97% / 0.3만주)
20,550 (0.00% / 0.1만주)
20,550 (-0.48% / 0.1만주)
20,650 (0.49% / 0.1만주)
20,550 (-0.24% / 0.4만주)
20,600 (0.73% / 0.7만주)
20,450 (-2.39% / 0.4만주)
2026-09-1122,000 (1.62% / 0.6만주)
2026-09-1021,650 (3.84% / 0.8만주)
2026-09-0920,850 (0.48% / 0.1만주)
2026-09-0820,750 (0.97% / 0.3만주)
2026-09-0720,550 (0.00% / 0.1만주)
2026-09-0420,550 (-0.48% / 0.1만주)
2026-09-0320,650 (0.49% / 0.1만주)
2026-09-0220,550 (-0.24% / 0.4만주)
2026-09-0120,600 (0.73% / 0.7만주)
2026-08-3120,450 (-2.39% / 0.4만주)
 0.0_1.4_R1.6_0.0
0.2_0.2_R3.6_0.5
1.2_0.5_B0.7_0.0
0.2_0.5_R0.7_0.5
0.0_0.0_D0.0_0.5
1.0_0.0_B1.4_0.0
1.2_0.7_B0.7_0.0
-1.0_1.5_R0.7_0.7
-1.2_0.5_R2.0_0.0
-0.7_1.0_B1.7_0.2		 7.06 7.58 14.29 -4.35 -3.51 -12.52 N/A
47 036420 콘텐트리중앙 코스피 2026-09-11
(7.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,669 (7.82% / 22.5만주)
1,548 (-0.06% / 1.9만주)
1,549 (0.00% / 1.1만주)
1,549 (-0.71% / 2.8만주)
1,560 (0.19% / 1.3만주)
1,557 (0.91% / 1.7만주)
1,543 (-2.22% / 4.0만주)
1,578 (-1.19% / 2.6만주)
1,597 (-0.68% / 2.5만주)
1,608 (-0.37% / 3.0만주)
2026-09-111,669 (7.82% / 22.5만주)
2026-09-101,548 (-0.06% / 1.9만주)
2026-09-091,549 (0.00% / 1.1만주)
2026-09-081,549 (-0.71% / 2.8만주)
2026-09-071,560 (0.19% / 1.3만주)
2026-09-041,557 (0.91% / 1.7만주)
2026-09-031,543 (-2.22% / 4.0만주)
2026-09-021,578 (-1.19% / 2.6만주)
2026-09-011,597 (-0.68% / 2.5만주)
2026-08-311,608 (-0.37% / 3.0만주)
 1.5_0.7_R6.2_3.7
0.0_1.5_B0.1_0.0
0.1_0.9_B0.1_0.6
0.1_1.0_B0.8_0.2
0.0_1.5_R0.2_0.0
0.0_1.2_R0.9_0.3
-0.8_2.0_B1.4_0.4
-0.9_2.0_B0.3_0.3
-0.1_2.4_B0.6_0.0
0.1_3.2_B0.5_0.0		 6.99 0.48 -62.15 -74.00 -82.43 -84.59 N/A
48 002710 TCC스틸 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,800 (0.51% / 140.0만주)
11,740 (-2.33% / 59.4만주)
12,020 (10.07% / 81.2만주)
10,920 (-1.09% / 17.9만주)
11,040 (-1.25% / 18.0만주)
11,180 (-4.44% / 24.5만주)
11,700 (7.83% / 169.2만주)
10,850 (-6.22% / 4.7만주)
11,570 (1.31% / 8.1만주)
11,420 (0.18% / 4.2만주)
2026-09-1111,800 (0.51% / 140.0만주)
2026-09-1011,740 (-2.33% / 59.4만주)
2026-09-0912,020 (10.07% / 81.2만주)
2026-09-0810,920 (-1.09% / 17.9만주)
2026-09-0711,040 (-1.25% / 18.0만주)
2026-09-0411,180 (-4.44% / 24.5만주)
2026-09-0311,700 (7.83% / 169.2만주)
2026-09-0210,850 (-6.22% / 4.7만주)
2026-09-0111,570 (1.31% / 8.1만주)
2026-08-3111,420 (0.18% / 4.2만주)
 0.1_1.4_R0.4_7.0
-0.2_1.9_B2.2_3.3
0.6_3.7_R9.4_5.6
2.4_3.8_B3.4_2.2
-0.4_0.9_B0.8_3.4
-4.3_2.5_B0.2_1.3
20.6_0.3_B10.6_5.2
-3.1_1.4_B3.2_1.1
2.7_1.9_B1.4_0.2
-2.1_7.3_R2.3_0.0		 6.88 11.74 -1.26 -14.49 -31.99 -31.40
49 009470 삼화전기 코스피 2026-09-11
(4.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 6.72 2.29 -18.00 -38.88 -17.86 -14.43
50 317400 자이에스앤디 코스피 2026-09-11
(13.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,330 (13.30% / 185.3만주)
10,000 (-0.10% / 116.5만주)
10,010 (-7.31% / 237.5만주)
10,800 (1.69% / 111.2만주)
10,620 (-5.43% / 89.3만주)
11,230 (-0.09% / 79.9만주)
11,240 (10.74% / 152.7만주)
10,150 (-6.28% / 203.3만주)
10,830 (-6.40% / 114.2만주)
11,570 (2.84% / 94.4만주)
2026-09-1111,330 (13.30% / 185.3만주)
2026-09-1010,000 (-0.10% / 116.5만주)
2026-09-0910,010 (-7.31% / 237.5만주)
2026-09-0810,800 (1.69% / 111.2만주)
2026-09-0710,620 (-5.43% / 89.3만주)
2026-09-0411,230 (-0.09% / 79.9만주)
2026-09-0311,240 (10.74% / 152.7만주)
2026-09-0210,150 (-6.28% / 203.3만주)
2026-09-0110,830 (-6.40% / 114.2만주)
2026-08-3111,570 (2.84% / 94.4만주)
 -1.1_0.8_R14.6_1.9
-0.1_7.0_D0.0_2.6
-0.9_2.8_B6.4_2.2
0.2_1.2_R1.5_6.3
0.0_1.0_B5.4_0.4
0.5_2.0_B0.6_5.0
-1.2_0.0_R12.1_2.0
-0.9_4.8_B5.4_0.9
0.0_1.6_B6.4_3.0
0.0_3.2_R2.8_1.2		 6.69 29.49 231.29 168.80 168.80 220.06
51 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 6.69 9.98 -14.39 28.77 53.39 110.56
52 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 6.68 -9.96 -25.27 -17.84 -16.11 -4.96
53 130660 한전산업 코스피 2026-09-11
(2.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,570 (2.73% / 229.7만주)
13,210 (-1.78% / 37.2만주)
13,450 (1.36% / 98.8만주)
13,270 (4.24% / 437.2만주)
12,730 (6.08% / 183.2만주)
12,000 (-0.41% / 29.0만주)
12,050 (1.60% / 37.3만주)
11,860 (-3.18% / 21.3만주)
12,250 (0.33% / 22.2만주)
12,210 (-4.61% / 37.0만주)
2026-09-1113,570 (2.73% / 229.7만주)
2026-09-1013,210 (-1.78% / 37.2만주)
2026-09-0913,450 (1.36% / 98.8만주)
2026-09-0813,270 (4.24% / 437.2만주)
2026-09-0712,730 (6.08% / 183.2만주)
2026-09-0412,000 (-0.41% / 29.0만주)
2026-09-0312,050 (1.60% / 37.3만주)
2026-09-0211,860 (-3.18% / 21.3만주)
2026-09-0112,250 (0.33% / 22.2만주)
2026-08-3112,210 (-4.61% / 37.0만주)
 -0.1_0.8_R2.8_6.6
-1.1_1.9_B0.7_1.0
2.4_1.4_B1.0_1.9
3.7_1.5_R0.5_8.5
0.4_1.2_R5.6_6.4
0.4_2.0_B0.8_0.5
0.8_2.6_R0.8_2.1
-2.2_0.3_B1.0_2.0
-0.8_1.6_R1.2_0.2
-2.7_1.7_B1.9_0.0		 6.60 15.20 8.21 -35.23 20.94 10.41
54 006880 신송홀딩스 코스피 2026-09-11
(-3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,570 (-3.38% / 21.9만주)
4,730 (7.50% / 133.6만주)
4,400 (3.90% / 3.2만주)
4,235 (-1.28% / 2.2만주)
4,290 (-1.38% / 1.3만주)
4,350 (-0.80% / 1.2만주)
4,385 (0.34% / 1.6만주)
4,370 (-1.80% / 2.0만주)
4,450 (-2.31% / 1.6만주)
4,555 (1.67% / 2.1만주)
2026-09-114,570 (-3.38% / 21.9만주)
2026-09-104,730 (7.50% / 133.6만주)
2026-09-094,400 (3.90% / 3.2만주)
2026-09-084,235 (-1.28% / 2.2만주)
2026-09-074,290 (-1.38% / 1.3만주)
2026-09-044,350 (-0.80% / 1.2만주)
2026-09-034,385 (0.34% / 1.6만주)
2026-09-024,370 (-1.80% / 2.0만주)
2026-09-014,450 (-2.31% / 1.6만주)
2026-08-314,555 (1.67% / 2.1만주)
 5.1_1.1_B8.0_0.8
1.8_0.7_R5.6_15.6
0.6_1.3_R3.3_2.2
0.0_1.1_B1.3_0.0
0.0_0.5_B1.4_0.2
0.0_0.5_B0.8_1.0
0.6_1.1_B0.2_2.8
-0.3_0.3_B1.5_0.6
0.0_0.8_B2.3_0.0
-0.2_1.7_R1.9_0.0		 6.53 -2.25 -10.22 -32.20 -32.20 -34.71 N/A
55 002030 아세아 코스피 2026-09-11
(-2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 221,000 (-2.43% / 0.4만주)
226,500 (12.69% / 0.4만주)
201,000 (-3.83% / 0.1만주)
209,000 (0.72% / 0.2만주)
207,500 (0.48% / 0.1만주)
206,500 (0.00% / 0.1만주)
206,500 (-0.48% / 0.2만주)
207,500 (-3.26% / 0.2만주)
214,500 (0.70% / 0.3만주)
213,000 (-0.70% / 0.3만주)
2026-09-11221,000 (-2.43% / 0.4만주)
2026-09-10226,500 (12.69% / 0.4만주)
2026-09-09201,000 (-3.83% / 0.1만주)
2026-09-08209,000 (0.72% / 0.2만주)
2026-09-07207,500 (0.48% / 0.1만주)
2026-09-04206,500 (0.00% / 0.1만주)
2026-09-03206,500 (-0.48% / 0.2만주)
2026-09-02207,500 (-3.26% / 0.2만주)
2026-09-01214,500 (0.70% / 0.3만주)
2026-08-31213,000 (-0.70% / 0.3만주)
 -6.4_2.6_R4.2_0.0
-2.4_0.4_R15.4_0.0
-1.2_0.0_B2.7_0.0
1.9_2.9_B1.2_0.0
1.7_2.4_B1.2_1.0
2.2_1.7_B2.1_0.9
-1.9_0.0_R1.5_2.7
-0.9_1.0_B2.4_0.7
-1.9_1.4_R2.6_1.9
0.0_3.1_B0.7_0.7		 6.51 12.18 24.86 -22.73 -40.51 -37.92
56 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 6.32 12.08 15.45 13.74 17.21 35.93 N/A
57 000720 현대건설 코스피 2026-09-11
(2.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 134,900 (2.82% / 120.7만주)
131,200 (-1.80% / 66.3만주)
133,600 (1.67% / 87.3만주)
131,400 (3.55% / 168.5만주)
126,900 (6.02% / 81.2만주)
119,700 (0.17% / 43.4만주)
119,500 (6.13% / 92.9만주)
112,600 (-6.71% / 70.3만주)
120,700 (-2.11% / 47.5만주)
123,300 (-4.34% / 67.6만주)
2026-09-11134,900 (2.82% / 120.7만주)
2026-09-10131,200 (-1.80% / 66.3만주)
2026-09-09133,600 (1.67% / 87.3만주)
2026-09-08131,400 (3.55% / 168.5만주)
2026-09-07126,900 (6.02% / 81.2만주)
2026-09-04119,700 (0.17% / 43.4만주)
2026-09-03119,500 (6.13% / 92.9만주)
2026-09-02112,600 (-6.71% / 70.3만주)
2026-09-01120,700 (-2.11% / 47.5만주)
2026-08-31123,300 (-4.34% / 67.6만주)
 -2.8_0.9_R5.8_1.1
-3.4_1.5_R1.6_1.3
2.2_1.5_B0.5_5.7
2.1_1.2_R1.5_4.3
-0.2_1.5_R6.3_1.4
-0.2_2.1_R0.3_0.4
2.1_3.7_R3.9_3.1
-4.2_0.3_B2.6_1.0
-1.0_2.2_B1.1_1.6
-2.2_2.4_B2.1_0.0		 6.30 21.97 3.53 -11.25 87.88 125.21
58 028050 삼성E&A 코스피 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,000 (1.19% / 176.0만주)
50,400 (-0.79% / 181.1만주)
50,800 (3.36% / 168.2만주)
49,150 (2.40% / 310.7만주)
48,000 (4.69% / 130.8만주)
45,850 (-0.54% / 91.8만주)
46,100 (5.49% / 148.8만주)
43,700 (-4.59% / 103.2만주)
45,800 (-2.76% / 93.9만주)
47,100 (-3.38% / 84.4만주)
2026-09-1151,000 (1.19% / 176.0만주)
2026-09-1050,400 (-0.79% / 181.1만주)
2026-09-0950,800 (3.36% / 168.2만주)
2026-09-0849,150 (2.40% / 310.7만주)
2026-09-0748,000 (4.69% / 130.8만주)
2026-09-0445,850 (-0.54% / 91.8만주)
2026-09-0346,100 (5.49% / 148.8만주)
2026-09-0243,700 (-4.59% / 103.2만주)
2026-09-0145,800 (-2.76% / 93.9만주)
2026-08-3147,100 (-3.38% / 84.4만주)
 0.2_1.7_R1.0_0.6
-2.3_2.5_R1.5_1.6
0.2_0.6_R3.1_0.2
1.2_0.4_R1.2_5.0
0.1_1.9_R4.6_0.6
-0.1_2.0_B0.4_0.0
0.8_0.6_R4.7_2.0
-3.4_0.5_B1.2_1.0
-0.7_1.2_B2.0_0.5
-1.5_2.1_B1.9_0.0		 6.25 4.51 7.82 63.20 106.48 78.01
59 003010 혜인 코스피 2026-09-11
(3.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (3.85% / 85.2만주)
9,100 (3.88% / 59.0만주)
8,760 (1.15% / 94.3만주)
8,660 (-2.70% / 77.3만주)
8,900 (-16.43% / 94.4만주)
10,650 (9.01% / 81.7만주)
9,770 (2.63% / 187.5만주)
9,520 (-11.61% / 87.5만주)
10,770 (-13.08% / 66.3만주)
12,390 (-2.29% / 19.9만주)
2026-09-119,450 (3.85% / 85.2만주)
2026-09-109,100 (3.88% / 59.0만주)
2026-09-098,760 (1.15% / 94.3만주)
2026-09-088,660 (-2.70% / 77.3만주)
2026-09-078,900 (-16.43% / 94.4만주)
2026-09-0410,650 (9.01% / 81.7만주)
2026-09-039,770 (2.63% / 187.5만주)
2026-09-029,520 (-11.61% / 87.5만주)
2026-09-0110,770 (-13.08% / 66.3만주)
2026-08-3112,390 (-2.29% / 19.9만주)
 -3.2_1.1_R7.3_3.7
0.0_3.5_R3.9_4.0
1.8_3.5_B0.7_7.5
1.1_3.2_B3.8_1.7
0.0_0.4_B16.4_2.1
0.3_1.1_R8.7_5.2
2.2_10.0_R0.4_9.6
-4.0_0.0_B7.9_7.4
-0.9_5.8_B12.3_0.8
0.2_2.7_B2.4_0.3		 6.18 59.36 96.88 81.03 80.00 73.71
60 003850 보령 코스피 2026-09-11
(4.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,280 (4.15% / 30.8만주)
8,910 (0.34% / 15.7만주)
8,880 (1.72% / 4.1만주)
8,730 (-0.23% / 4.5만주)
8,750 (-3.21% / 8.7만주)
9,040 (1.57% / 7.9만주)
8,900 (0.45% / 11.1만주)
8,860 (-2.21% / 14.9만주)
9,060 (-0.11% / 9.2만주)
9,070 (0.00% / 7.9만주)
2026-09-119,280 (4.15% / 30.8만주)
2026-09-108,910 (0.34% / 15.7만주)
2026-09-098,880 (1.72% / 4.1만주)
2026-09-088,730 (-0.23% / 4.5만주)
2026-09-078,750 (-3.21% / 8.7만주)
2026-09-049,040 (1.57% / 7.9만주)
2026-09-038,900 (0.45% / 11.1만주)
2026-09-028,860 (-2.21% / 14.9만주)
2026-09-019,060 (-0.11% / 9.2만주)
2026-08-319,070 (0.00% / 7.9만주)
 0.1_1.2_R4.0_0.9
0.6_1.3_B0.2_1.9
0.3_1.1_R1.4_1.2
0.7_0.6_B0.9_0.1
0.3_0.8_B3.5_0.1
0.8_0.0_R0.8_0.4
0.5_0.4_D0.0_2.1
2.0_0.1_B4.1_0.0
-0.8_0.6_R0.7_0.4
-0.4_1.3_R0.4_0.0		 6.06 1.53 12.48 0.76 1.09 7.78
61 003610 방림 코스피 2026-09-11
(1.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 6.03 3.20 11.54 8.21 -1.69 19.96 N/A
62 432320 KB스타리츠 코스피 2026-09-11
(0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 6.01 13.02 4.75 -38.21 -57.43 -58.91
63 014280 금강공업 코스피 2026-09-11
(-4.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,525 (-4.94% / 82.3만주)
4,760 (0.32% / 61.4만주)
4,745 (9.21% / 332.6만주)
4,345 (1.76% / 4.2만주)
4,270 (0.71% / 8.5만주)
4,240 (-1.05% / 1.7만주)
4,285 (-0.12% / 5.1만주)
4,290 (0.00% / 2.6만주)
4,290 (0.12% / 3.8만주)
4,285 (-2.39% / 3.7만주)
2026-09-114,525 (-4.94% / 82.3만주)
2026-09-104,760 (0.32% / 61.4만주)
2026-09-094,745 (9.21% / 332.6만주)
2026-09-084,345 (1.76% / 4.2만주)
2026-09-074,270 (0.71% / 8.5만주)
2026-09-044,240 (-1.05% / 1.7만주)
2026-09-034,285 (-0.12% / 5.1만주)
2026-09-024,290 (0.00% / 2.6만주)
2026-09-014,290 (0.12% / 3.8만주)
2026-08-314,285 (-2.39% / 3.7만주)
 -1.3_0.0_B3.7_6.3
-1.2_2.9_R1.5_2.5
-0.8_0.7_R10.1_13.8
0.7_0.7_R1.0_0.4
1.3_1.5_B0.6_6.9
0.2_0.4_B1.3_1.3
-0.5_1.3_R0.4_1.5
0.0_2.2_D0.0_0.0
-0.5_1.8_R0.6_0.3
0.7_1.2_B3.1_0.0		 5.97 6.10 10.91 -9.50 -32.36 -21.85
64 000430 대원강업 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 5.81 27.14 -8.96 22.15 22.15 21.38
65 000227 유유제약2우B 코스피 2026-09-11
(-0.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,500 (-0.53% / 0.4만주)
7,540 (-1.05% / 0.1만주)
7,620 (2.83% / 0.6만주)
7,410 (4.37% / 0.1만주)
7,100 (-6.33% / 0.3만주)
7,580 (2.71% / 0.2만주)
7,380 (-0.14% / 0.5만주)
7,390 (-3.02% / 0.1만주)
7,620 (-1.80% / 0.2만주)
7,760 (3.74% / 0.3만주)
2026-09-117,500 (-0.53% / 0.4만주)
2026-09-107,540 (-1.05% / 0.1만주)
2026-09-097,620 (2.83% / 0.6만주)
2026-09-087,410 (4.37% / 0.1만주)
2026-09-077,100 (-6.33% / 0.3만주)
2026-09-047,580 (2.71% / 0.2만주)
2026-09-037,380 (-0.14% / 0.5만주)
2026-09-027,390 (-3.02% / 0.1만주)
2026-09-017,620 (-1.80% / 0.2만주)
2026-08-317,760 (3.74% / 0.3만주)
 0.0_4.0_B0.5_0.8
4.2_0.0_B5.0_0.0
-0.7_1.1_R3.5_1.0
2.1_0.0_R2.2_1.9
-0.5_0.0_B5.8_0.1
1.4_1.9_R1.3_0.0
0.0_0.1_B0.1_0.0
-0.5_0.5_B2.5_0.0
1.4_0.4_B3.2_0.0
0.0_2.3_R3.7_2.4		 5.63 -2.60 -29.11 -25.96 -31.69 -28.02 N/A
66 047050 포스코인터내셔널 코스피 2026-09-11
(0.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,700 (0.70% / 83.7만주)
57,300 (-1.21% / 60.3만주)
58,000 (6.81% / 97.3만주)
54,300 (-0.73% / 40.4만주)
54,700 (0.00% / 35.5만주)
54,700 (-1.44% / 53.5만주)
55,500 (4.32% / 3,709.1만주)
53,200 (-3.80% / 44.7만주)
55,300 (2.98% / 105.6만주)
53,700 (1.90% / 548.9만주)
2026-09-1157,700 (0.70% / 83.7만주)
2026-09-1057,300 (-1.21% / 60.3만주)
2026-09-0958,000 (6.81% / 97.3만주)
2026-09-0854,300 (-0.73% / 40.4만주)
2026-09-0754,700 (0.00% / 35.5만주)
2026-09-0454,700 (-1.44% / 53.5만주)
2026-09-0355,500 (4.32% / 3,709.1만주)
2026-09-0253,200 (-3.80% / 44.7만주)
2026-09-0155,300 (2.98% / 105.6만주)
2026-08-3153,700 (1.90% / 548.9만주)
 0.4_2.6_R0.3_1.7
-0.7_1.4_B0.5_2.6
1.1_0.7_R5.6_0.5
1.1_0.7_B1.8_2.4
2.7_0.4_B2.7_0.0
-0.5_1.1_B0.9_1.6
1.5_0.4_R2.8_1.4
-1.8_0.9_B2.0_0.7
0.2_0.0_R2.8_2.5
-1.5_1.2_R3.5_0.4		 5.48 1.76 -1.03 -23.88 6.85 17.76
67 036460 한국가스공사 코스피 2026-09-11
(1.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,000 (1.37% / 26.2만주)
36,500 (0.97% / 33.8만주)
36,150 (2.12% / 17.3만주)
35,400 (0.85% / 13.2만주)
35,100 (0.00% / 22.2만주)
35,100 (-6.90% / 52.9만주)
37,700 (1.89% / 24.3만주)
37,000 (-1.33% / 12.2만주)
37,500 (0.13% / 10.0만주)
37,450 (0.94% / 13.2만주)
2026-09-1137,000 (1.37% / 26.2만주)
2026-09-1036,500 (0.97% / 33.8만주)
2026-09-0936,150 (2.12% / 17.3만주)
2026-09-0835,400 (0.85% / 13.2만주)
2026-09-0735,100 (0.00% / 22.2만주)
2026-09-0435,100 (-6.90% / 52.9만주)
2026-09-0337,700 (1.89% / 24.3만주)
2026-09-0237,000 (-1.33% / 12.2만주)
2026-09-0137,500 (0.13% / 10.0만주)
2026-08-3137,450 (0.94% / 13.2만주)
 0.7_1.6_R0.7_0.9
0.0_0.1_R1.0_1.4
-0.7_0.0_R2.8_0.0
0.7_1.3_R0.1_0.6
0.1_1.7_B0.1_0.0
-0.8_2.0_B6.1_0.4
0.0_1.4_R1.9_1.1
-1.1_0.5_B0.3_1.1
-0.9_0.0_R1.1_0.9
-0.5_1.1_R1.5_0.0		 5.41 3.64 5.26 2.49 -10.63 -8.75
68 014530 극동유화 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,415 (0.00% / 118.4만주)
3,415 (3.33% / 648.8만주)
3,305 (1.69% / 16.3만주)
3,250 (0.31% / 7.1만주)
3,240 (-0.15% / 1.9만주)
3,245 (0.46% / 6.9만주)
3,230 (0.00% / 122.5만주)
3,230 (0.00% / 21.6만주)
3,230 (0.16% / 6.0만주)
3,225 (-0.31% / 2.7만주)
2026-09-113,415 (0.00% / 118.4만주)
2026-09-103,415 (3.33% / 648.8만주)
2026-09-093,305 (1.69% / 16.3만주)
2026-09-083,250 (0.31% / 7.1만주)
2026-09-073,240 (-0.15% / 1.9만주)
2026-09-043,245 (0.46% / 6.9만주)
2026-09-033,230 (0.00% / 122.5만주)
2026-09-023,230 (0.00% / 21.6만주)
2026-09-013,230 (0.16% / 6.0만주)
2026-08-313,225 (-0.31% / 2.7만주)
 8.3_1.0_B7.7_0.0
0.6_0.6_R2.7_17.1
0.6_1.7_R1.1_0.5
-0.8_0.2_R1.1_0.5
0.2_0.0_B0.3_0.3
0.0_0.0_R0.5_1.2
0.0_0.6_D0.0_0.8
0.8_0.9_B0.8_0.2
0.5_0.9_B0.3_0.2
0.0_0.5_B0.3_0.3		 5.40 6.55 4.92 -16.91 0.00 2.09
69 363280 티와이홀딩스 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,130 (0.00% / 1.0만주)
2,130 (0.00% / 1.6만주)
2,130 (1.91% / 2.3만주)
2,090 (3.21% / 3.1만주)
2,025 (1.25% / 1.7만주)
2,000 (1.21% / 0.9만주)
1,976 (0.46% / 1.2만주)
1,967 (-0.05% / 0.2만주)
1,968 (0.15% / 0.4만주)
1,965 (0.10% / 1.5만주)
2026-09-112,130 (0.00% / 1.0만주)
2026-09-102,130 (0.00% / 1.6만주)
2026-09-092,130 (1.91% / 2.3만주)
2026-09-082,090 (3.21% / 3.1만주)
2026-09-072,025 (1.25% / 1.7만주)
2026-09-042,000 (1.21% / 0.9만주)
2026-09-031,976 (0.46% / 1.2만주)
2026-09-021,967 (-0.05% / 0.2만주)
2026-09-011,968 (0.15% / 0.4만주)
2026-08-311,965 (0.10% / 1.5만주)
 0.0_2.1_D0.0_0.5
0.0_4.9_D0.0_0.5
0.0_1.7_R1.9_0.0
0.0_1.2_R3.2_0.2
1.3_2.0_D0.0_1.2
0.3_0.9_R0.9_1.5
0.1_5.4_R0.4_1.0
-0.2_0.9_R0.1_0.0
0.0_0.1_R0.2_0.1
0.4_1.0_B0.3_0.0		 5.19 13.48 10.25 -22.55 -24.47 -29.24 N/A
70 484870 엠앤씨솔루션 코스피 2026-09-11
(-0.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,930 (-0.88% / 29.2만주)
18,090 (-0.93% / 15.1만주)
18,260 (8.37% / 19.3만주)
16,850 (-1.17% / 8.7만주)
17,050 (2.96% / 8.1만주)
16,560 (-4.17% / 13.3만주)
17,280 (-2.37% / 11.8만주)
17,700 (-3.80% / 25.1만주)
18,400 (0.55% / 23.4만주)
18,300 (21.11% / 131.4만주)
2026-09-1117,930 (-0.88% / 29.2만주)
2026-09-1018,090 (-0.93% / 15.1만주)
2026-09-0918,260 (8.37% / 19.3만주)
2026-09-0816,850 (-1.17% / 8.7만주)
2026-09-0717,050 (2.96% / 8.1만주)
2026-09-0416,560 (-4.17% / 13.3만주)
2026-09-0317,280 (-2.37% / 11.8만주)
2026-09-0217,700 (-3.80% / 25.1만주)
2026-09-0118,400 (0.55% / 23.4만주)
2026-08-3118,300 (21.11% / 131.4만주)
 -0.1_1.4_B0.8_6.0
2.7_1.1_B3.5_0.1
1.7_0.0_R6.6_2.1
0.0_0.0_B1.2_3.4
0.7_2.8_R2.3_0.9
-0.1_0.6_B4.1_1.2
-0.1_3.6_B2.3_1.5
3.0_1.0_B6.6_1.7
-1.4_3.1_R1.9_1.6
15.0_2.5_R5.4_6.8		 5.16 1.88 -23.05 -57.75 -59.25 -72.89
71 049800 우진플라임 코스피 2026-09-11
(3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,945 (3.40% / 0.9만주)
1,881 (0.86% / 6.5만주)
1,865 (0.00% / 1.5만주)
1,865 (0.81% / 0.7만주)
1,850 (-2.63% / 3.0만주)
1,900 (2.54% / 1.6만주)
1,853 (-0.11% / 1.9만주)
1,855 (3.92% / 4.2만주)
1,785 (-3.46% / 1.4만주)
1,849 (4.76% / 1.7만주)
2026-09-111,945 (3.40% / 0.9만주)
2026-09-101,881 (0.86% / 6.5만주)
2026-09-091,865 (0.00% / 1.5만주)
2026-09-081,865 (0.81% / 0.7만주)
2026-09-071,850 (-2.63% / 3.0만주)
2026-09-041,900 (2.54% / 1.6만주)
2026-09-031,853 (-0.11% / 1.9만주)
2026-09-021,855 (3.92% / 4.2만주)
2026-09-011,785 (-3.46% / 1.4만주)
2026-08-311,849 (4.76% / 1.7만주)
 0.0_1.6_R3.4_0.1
1.8_0.8_B0.9_11.6
0.3_1.7_B0.3_1.7
0.0_0.0_R0.8_0.6
0.6_0.0_B3.2_0.2
0.7_0.7_R1.8_0.1
0.0_1.0_B0.1_1.6
-2.0_1.1_R6.0_0.1
-0.2_0.3_B3.3_0.0
0.1_1.7_R4.7_0.0		 5.14 9.52 3.62 -24.02 4.29 -8.69 N/A
72 096770 SK이노베이션 코스피 2026-09-11
(-5.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 144,800 (-5.42% / 204.1만주)
153,100 (-0.26% / 288.4만주)
153,500 (11.23% / 192.4만주)
138,000 (0.07% / 83.1만주)
137,900 (-0.29% / 55.2만주)
138,300 (5.73% / 128.1만주)
130,800 (-0.53% / 101.2만주)
131,500 (-2.81% / 116.0만주)
135,300 (7.81% / 236.5만주)
125,500 (7.36% / 192.4만주)
2026-09-11144,800 (-5.42% / 204.1만주)
2026-09-10153,100 (-0.26% / 288.4만주)
2026-09-09153,500 (11.23% / 192.4만주)
2026-09-08138,000 (0.07% / 83.1만주)
2026-09-07137,900 (-0.29% / 55.2만주)
2026-09-04138,300 (5.73% / 128.1만주)
2026-09-03130,800 (-0.53% / 101.2만주)
2026-09-02131,500 (-2.81% / 116.0만주)
2026-09-01135,300 (7.81% / 236.5만주)
2026-08-31125,500 (7.36% / 192.4만주)
 0.7_1.7_B6.1_3.1
1.3_1.9_B1.5_5.9
-0.4_1.4_R11.7_0.7
1.2_1.0_B1.1_3.1
0.1_1.6_B0.4_0.8
-0.1_0.0_R5.8_0.9
-1.7_2.4_R1.2_4.9
-1.3_0.1_B1.6_1.9
1.1_0.9_R6.6_2.4
2.1_2.2_R5.2_1.5		 5.00 16.31 39.63 20.87 24.19 35.96
73 006570 대림통상 코스피 2026-09-11
(-0.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,995 (-0.05% / 1.7만주)
1,996 (0.30% / 1.6만주)
1,990 (3.43% / 3.2만주)
1,924 (1.26% / 18.0만주)
1,900 (-1.25% / 2.1만주)
1,924 (3.44% / 6.1만주)
1,860 (-1.38% / 4.7만주)
1,886 (-0.11% / 2.4만주)
1,888 (-0.37% / 4.3만주)
1,895 (-5.72% / 8.2만주)
2026-09-111,995 (-0.05% / 1.7만주)
2026-09-101,996 (0.30% / 1.6만주)
2026-09-091,990 (3.43% / 3.2만주)
2026-09-081,924 (1.26% / 18.0만주)
2026-09-071,900 (-1.25% / 2.1만주)
2026-09-041,924 (3.44% / 6.1만주)
2026-09-031,860 (-1.38% / 4.7만주)
2026-09-021,886 (-0.11% / 2.4만주)
2026-09-011,888 (-0.37% / 4.3만주)
2026-08-311,895 (-5.72% / 8.2만주)
 0.0_4.8_B0.1_0.1
0.0_2.7_R0.3_0.2
0.6_1.4_R2.8_1.0
0.3_0.3_R1.0_0.8
-0.1_1.6_B1.1_6.7
-0.5_0.1_R3.9_3.6
1.1_0.3_B2.4_0.4
0.0_2.5_B0.1_5.9
-0.3_1.3_B0.1_3.1
0.0_4.4_B5.7_2.0		 5.00 -4.32 8.42 -2.21 -12.50 -25.14 N/A
74 000990 DB하이텍 코스피 2026-09-11
(-8.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 105,800 (-8.16% / 109.1만주)
115,200 (3.32% / 234.5만주)
111,500 (7.83% / 84.5만주)
103,400 (2.58% / 89.7만주)
100,800 (12.12% / 73.6만주)
89,900 (2.04% / 27.2만주)
88,100 (-1.23% / 23.0만주)
89,200 (-5.51% / 30.2만주)
94,400 (-0.63% / 20.1만주)
95,000 (1.17% / 21.5만주)
2026-09-11105,800 (-8.16% / 109.1만주)
2026-09-10115,200 (3.32% / 234.5만주)
2026-09-09111,500 (7.83% / 84.5만주)
2026-09-08103,400 (2.58% / 89.7만주)
2026-09-07100,800 (12.12% / 73.6만주)
2026-09-0489,900 (2.04% / 27.2만주)
2026-09-0388,100 (-1.23% / 23.0만주)
2026-09-0289,200 (-5.51% / 30.2만주)
2026-09-0194,400 (-0.63% / 20.1만주)
2026-08-3195,000 (1.17% / 21.5만주)
 -1.9_0.1_B6.4_2.9
1.0_2.6_R2.3_4.2
6.0_0.9_R1.7_4.6
7.8_1.3_B4.9_1.0
5.7_1.1_R6.1_2.7
0.6_0.9_R1.5_0.1
1.9_2.3_B3.1_0.4
-4.5_0.2_B1.1_3.1
-0.5_2.1_B0.1_1.3
-3.3_1.9_R4.6_0.0		 4.96 15.13 -31.16 20.64 59.82 109.92
75 004770 써니전자 코스피 2026-09-11
(-1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,125 (-1.62% / 275.8만주)
2,160 (-4.42% / 369.8만주)
2,260 (4.63% / 1,997.9만주)
2,160 (6.67% / 288.1만주)
2,025 (-7.32% / 230.4만주)
2,185 (4.80% / 411.5만주)
2,085 (11.80% / 938.3만주)
1,865 (-21.47% / 641.2만주)
2,375 (0.21% / 554.9만주)
2,370 (21.85% / 1,889.1만주)
2026-09-112,125 (-1.62% / 275.8만주)
2026-09-102,160 (-4.42% / 369.8만주)
2026-09-092,260 (4.63% / 1,997.9만주)
2026-09-082,160 (6.67% / 288.1만주)
2026-09-072,025 (-7.32% / 230.4만주)
2026-09-042,185 (4.80% / 411.5만주)
2026-09-032,085 (11.80% / 938.3만주)
2026-09-021,865 (-21.47% / 641.2만주)
2026-09-012,375 (0.21% / 554.9만주)
2026-08-312,370 (21.85% / 1,889.1만주)
 -1.9_1.7_R0.2_9.2
-0.4_3.7_B4.0_1.8
1.9_3.2_R2.7_19.7
-0.7_2.9_R7.5_3.5
-1.4_2.0_B6.0_1.2
-1.4_1.5_R6.3_4.3
1.4_3.2_R10.2_0.7
1.5_0.8_B22.6_0.8
3.2_4.2_B2.9_5.9
1.1_1.2_R20.5_6.5		 4.94 24.41 30.37 35.26 37.72 29.81 N/A
76 005690 파미셀 코스피 2026-09-11
(5.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,260 (5.33% / 142.8만주)
10,690 (-0.74% / 53.4만주)
10,770 (1.41% / 41.4만주)
10,620 (-1.12% / 45.5만주)
10,740 (2.29% / 36.5만주)
10,500 (1.16% / 36.4만주)
10,380 (-1.61% / 38.1만주)
10,550 (-3.48% / 48.9만주)
10,930 (-1.62% / 31.7만주)
11,110 (-0.98% / 59.7만주)
2026-09-1111,260 (5.33% / 142.8만주)
2026-09-1010,690 (-0.74% / 53.4만주)
2026-09-0910,770 (1.41% / 41.4만주)
2026-09-0810,620 (-1.12% / 45.5만주)
2026-09-0710,740 (2.29% / 36.5만주)
2026-09-0410,500 (1.16% / 36.4만주)
2026-09-0310,380 (-1.61% / 38.1만주)
2026-09-0210,550 (-3.48% / 48.9만주)
2026-09-0110,930 (-1.62% / 31.7만주)
2026-08-3111,110 (-0.98% / 59.7만주)
 -2.0_4.4_R7.4_1.2
-0.6_3.2_B0.1_0.7
0.1_0.3_R1.3_1.8
0.6_0.0_B1.7_0.7
1.5_0.0_R0.8_1.4
0.7_0.5_R0.5_1.3
0.8_1.7_B2.4_1.2
-1.3_0.1_B2.2_2.1
0.0_1.1_B1.6_0.7
-2.0_3.3_R1.0_0.9		 4.84 -3.76 -15.34 -24.02 -32.49 -6.40
77 006650 대한유화 코스피 2026-09-11
(-3.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 102,200 (-3.86% / 8.9만주)
106,300 (-3.63% / 9.8만주)
110,300 (13.59% / 12.0만주)
97,100 (-0.41% / 3.3만주)
97,500 (0.83% / 3.1만주)
96,700 (0.31% / 3.2만주)
96,400 (4.78% / 7.6만주)
92,000 (-6.69% / 3.9만주)
98,600 (2.49% / 6.8만주)
96,200 (0.42% / 3.9만주)
2026-09-11102,200 (-3.86% / 8.9만주)
2026-09-10106,300 (-3.63% / 9.8만주)
2026-09-09110,300 (13.59% / 12.0만주)
2026-09-0897,100 (-0.41% / 3.3만주)
2026-09-0797,500 (0.83% / 3.1만주)
2026-09-0496,700 (0.31% / 3.2만주)
2026-09-0396,400 (4.78% / 7.6만주)
2026-09-0292,000 (-6.69% / 3.9만주)
2026-09-0198,600 (2.49% / 6.8만주)
2026-08-3196,200 (0.42% / 3.9만주)
 3.5_2.9_B7.1_1.1
-0.6_2.4_B3.0_5.7
0.0_0.2_R13.6_1.1
1.4_0.7_B1.8_1.2
1.6_0.6_B0.7_1.4
-0.4_2.3_R0.7_2.9
1.0_0.9_R3.8_7.9
-3.0_0.1_B3.8_3.0
-1.3_0.9_R3.8_2.8
-1.9_1.4_R2.3_1.5		 4.82 11.57 -14.55 -24.69 -31.09 -17.71
78 066970 엘앤에프 코스피 2026-09-11
(-2.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 120,000 (-2.52% / 90.4만주)
123,100 (-3.07% / 70.2만주)
127,000 (11.70% / 114.4만주)
113,700 (-0.70% / 71.9만주)
114,500 (-5.61% / 79.4만주)
121,300 (0.33% / 64.3만주)
120,900 (-3.05% / 71.2만주)
124,700 (-4.95% / 62.5만주)
131,200 (-10.57% / 107.7만주)
146,700 (8.83% / 105.0만주)
2026-09-11120,000 (-2.52% / 90.4만주)
2026-09-10123,100 (-3.07% / 70.2만주)
2026-09-09127,000 (11.70% / 114.4만주)
2026-09-08113,700 (-0.70% / 71.9만주)
2026-09-07114,500 (-5.61% / 79.4만주)
2026-09-04121,300 (0.33% / 64.3만주)
2026-09-03120,900 (-3.05% / 71.2만주)
2026-09-02124,700 (-4.95% / 62.5만주)
2026-09-01131,200 (-10.57% / 107.7만주)
2026-08-31146,700 (8.83% / 105.0만주)
 -0.1_2.1_B2.4_1.2
-3.9_3.3_R0.8_2.2
0.0_1.0_R11.7_2.0
1.6_1.9_B2.2_0.4
0.4_0.1_B6.0_2.3
1.7_2.5_B1.4_0.7
4.1_1.5_B6.9_0.8
-2.4_2.2_B2.7_2.8
-3.1_0.0_B7.7_3.7
2.0_1.4_R6.7_0.6		 4.80 18.81 -5.06 6.10 -5.59 89.27
79 015360 INVENI 코스피 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,840 (2.34% / 4.1만주)
14,500 (1.90% / 2.1만주)
14,230 (-1.45% / 1.2만주)
14,440 (1.98% / 1.2만주)
14,160 (0.57% / 0.9만주)
14,080 (0.14% / 0.7만주)
14,060 (0.07% / 1.7만주)
14,050 (-1.40% / 1.9만주)
14,250 (1.06% / 1.4만주)
14,100 (0.64% / 0.8만주)
2026-09-1114,840 (2.34% / 4.1만주)
2026-09-1014,500 (1.90% / 2.1만주)
2026-09-0914,230 (-1.45% / 1.2만주)
2026-09-0814,440 (1.98% / 1.2만주)
2026-09-0714,160 (0.57% / 0.9만주)
2026-09-0414,080 (0.14% / 0.7만주)
2026-09-0314,060 (0.07% / 1.7만주)
2026-09-0214,050 (-1.40% / 1.9만주)
2026-09-0114,250 (1.06% / 1.4만주)
2026-08-3114,100 (0.64% / 0.8만주)
 0.1_0.2_R2.2_0.1
1.5_1.3_R0.4_0.2
-0.8_0.6_B0.7_1.1
0.6_0.8_R1.3_0.1
1.4_0.8_B0.8_0.0
0.4_0.1_B0.2_1.1
1.1_0.9_B1.0_0.0
0.0_0.6_B1.4_0.0
-0.2_0.1_R1.3_0.0
-0.4_0.4_R1.0_0.5		 4.80 1.64 1.57 -0.27 10.42 16.67
80 000157 두산2우B 코스피 2026-09-11
(2.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 366,500 (2.81% / 0.0만주)
356,500 (-0.97% / 0.0만주)
360,000 (3.30% / 0.0만주)
348,500 (-0.43% / 0.0만주)
350,000 (5.58% / 0.0만주)
331,500 (1.53% / 0.0만주)
326,500 (-0.15% / 0.0만주)
327,000 (-4.94% / 0.0만주)
344,000 (-1.57% / 0.0만주)
349,500 (1.45% / 0.0만주)
2026-09-11366,500 (2.81% / 0.0만주)
2026-09-10356,500 (-0.97% / 0.0만주)
2026-09-09360,000 (3.30% / 0.0만주)
2026-09-08348,500 (-0.43% / 0.0만주)
2026-09-07350,000 (5.58% / 0.0만주)
2026-09-04331,500 (1.53% / 0.0만주)
2026-09-03326,500 (-0.15% / 0.0만주)
2026-09-02327,000 (-4.94% / 0.0만주)
2026-09-01344,000 (-1.57% / 0.0만주)
2026-08-31349,500 (1.45% / 0.0만주)
 -0.6_0.7_R3.4_0.5
-0.6_1.8_B0.4_5.9
-0.6_0.0_R3.9_2.5
0.1_5.9_B0.6_1.1
1.8_0.0_R3.7_0.9
0.5_0.8_R1.1_0.5
0.0_0.8_B0.2_2.0
0.0_0.0_B4.9_0.0
0.0_1.0_B1.6_0.1
-0.6_0.4_R2.0_0.0		 4.71 7.64 -13.66 -20.50 -20.93 -5.05 N/A
81 002220 한일철강 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (0.00% / 11.4만주)
3,185 (0.47% / 5.8만주)
3,170 (1.28% / 12.2만주)
3,130 (2.79% / 14.0만주)
3,045 (1.00% / 12.4만주)
3,015 (3.79% / 15.1만주)
2,905 (-2.84% / 14.8만주)
2,990 (-0.99% / 7.2만주)
3,020 (1.17% / 6.3만주)
2,985 (1.88% / 8.7만주)
2026-09-113,185 (0.00% / 11.4만주)
2026-09-103,185 (0.47% / 5.8만주)
2026-09-093,170 (1.28% / 12.2만주)
2026-09-083,130 (2.79% / 14.0만주)
2026-09-073,045 (1.00% / 12.4만주)
2026-09-043,015 (3.79% / 15.1만주)
2026-09-032,905 (-2.84% / 14.8만주)
2026-09-022,990 (-0.99% / 7.2만주)
2026-09-013,020 (1.17% / 6.3만주)
2026-08-312,985 (1.88% / 8.7만주)
 -1.1_0.5_R1.1_1.4
-0.2_1.9_R0.6_0.5
0.0_1.3_R1.3_0.6
-0.2_1.2_R3.0_2.4
0.5_2.3_R0.5_0.3
1.2_1.0_R2.6_1.0
0.3_0.2_B3.2_2.7
-0.7_2.2_B0.3_1.3
0.3_2.2_R0.8_0.2
-1.0_2.8_R2.9_0.2		 4.60 -17.38 -45.74 -18.33 -34.87 -1.09 N/A
82 000810 삼성화재 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 686,000 (6.03% / 16.1만주)
647,000 (0.94% / 19.2만주)
641,000 (-0.93% / 6.8만주)
647,000 (-1.37% / 9.8만주)
656,000 (-1.06% / 9.9만주)
663,000 (-5.56% / 14.0만주)
702,000 (6.85% / 23.9만주)
657,000 (-2.95% / 7.0만주)
677,000 (1.80% / 6.8만주)
665,000 (-3.20% / 11.3만주)
2026-09-11686,000 (6.03% / 16.1만주)
2026-09-10647,000 (0.94% / 19.2만주)
2026-09-09641,000 (-0.93% / 6.8만주)
2026-09-08647,000 (-1.37% / 9.8만주)
2026-09-07656,000 (-1.06% / 9.9만주)
2026-09-04663,000 (-5.56% / 14.0만주)
2026-09-03702,000 (6.85% / 23.9만주)
2026-09-02657,000 (-2.95% / 7.0만주)
2026-09-01677,000 (1.80% / 6.8만주)
2026-08-31665,000 (-3.20% / 11.3만주)
 -1.1_0.8_R7.2_1.2
-0.2_0.6_R1.1_0.8
0.5_0.5_B1.4_0.8
1.2_1.2_B2.6_0.8
-0.2_0.5_B0.9_1.5
-2.3_5.0_B3.4_0.9
0.5_0.5_R6.4_0.4
-2.5_0.9_B0.5_1.1
-1.1_0.2_R2.9_0.7
-0.1_1.2_B3.1_0.0		 4.57 8.89 11.36 40.43 39.71 45.34
83 33637K 솔루스첨단소재1우 코스피 2026-09-11
(5.01%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,510 (5.01% / 10.8만주)
1,438 (-0.35% / 0.4만주)
1,443 (0.14% / 0.6만주)
1,441 (-0.28% / 0.3만주)
1,445 (0.00% / 0.5만주)
1,445 (0.07% / 0.1만주)
1,444 (-0.07% / 0.1만주)
1,445 (-0.07% / 0.6만주)
1,446 (0.35% / 1.0만주)
1,441 (-0.41% / 0.6만주)
2026-09-111,510 (5.01% / 10.8만주)
2026-09-101,438 (-0.35% / 0.4만주)
2026-09-091,443 (0.14% / 0.6만주)
2026-09-081,441 (-0.28% / 0.3만주)
2026-09-071,445 (0.00% / 0.5만주)
2026-09-041,445 (0.07% / 0.1만주)
2026-09-031,444 (-0.07% / 0.1만주)
2026-09-021,445 (-0.07% / 0.6만주)
2026-09-011,446 (0.35% / 1.0만주)
2026-08-311,441 (-0.41% / 0.6만주)
 -0.1_0.0_R5.1_4.5
-0.2_2.3_B0.1_0.0
-0.3_1.5_R0.4_0.1
-0.1_1.8_B0.2_0.1
0.0_1.7_D0.0_0.3
0.0_1.9_R0.1_0.0
-0.6_1.5_R0.6_0.2
-0.1_2.1_D0.0_0.0
1.2_0.7_B0.8_0.0
-1.1_0.6_R0.7_0.6		 4.50 -2.96 -17.71 -23.58 -29.27 -18.20 N/A
84 013580 계룡건설 코스피 2026-09-11
(1.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,950 (1.77% / 6.1만주)
22,550 (1.35% / 3.6만주)
22,250 (0.00% / 5.7만주)
22,250 (1.14% / 10.0만주)
22,000 (0.00% / 4.7만주)
22,000 (1.38% / 7.8만주)
21,700 (2.12% / 35.2만주)
21,250 (-0.23% / 4.1만주)
21,300 (-1.16% / 6.8만주)
21,550 (-3.36% / 4.1만주)
2026-09-1122,950 (1.77% / 6.1만주)
2026-09-1022,550 (1.35% / 3.6만주)
2026-09-0922,250 (0.00% / 5.7만주)
2026-09-0822,250 (1.14% / 10.0만주)
2026-09-0722,000 (0.00% / 4.7만주)
2026-09-0422,000 (1.38% / 7.8만주)
2026-09-0321,700 (2.12% / 35.2만주)
2026-09-0221,250 (-0.23% / 4.1만주)
2026-09-0121,300 (-1.16% / 6.8만주)
2026-08-3121,550 (-3.36% / 4.1만주)
 -1.1_1.1_R2.9_1.3
-0.4_2.0_R1.8_0.0
0.2_1.1_B0.2_1.6
-0.2_0.5_R1.4_3.1
0.5_1.8_B0.5_0.9
1.1_1.1_R0.2_2.0
0.0_1.9_R2.1_6.9
-3.0_0.0_R2.9_0.0
0.0_3.8_B1.2_0.2
-1.3_1.2_B2.0_0.5		 4.32 13.05 17.69 -8.20 13.90 9.81
85 000155 두산우 코스피 2026-09-11
(0.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 448,000 (0.56% / 0.9만주)
445,500 (-0.34% / 0.5만주)
447,000 (4.20% / 0.8만주)
429,000 (-0.12% / 0.6만주)
429,500 (6.97% / 0.9만주)
401,500 (0.50% / 0.3만주)
399,500 (-1.36% / 0.6만주)
405,000 (-5.26% / 0.3만주)
427,500 (-2.84% / 0.3만주)
440,000 (0.00% / 0.7만주)
2026-09-11448,000 (0.56% / 0.9만주)
2026-09-10445,500 (-0.34% / 0.5만주)
2026-09-09447,000 (4.20% / 0.8만주)
2026-09-08429,000 (-0.12% / 0.6만주)
2026-09-07429,500 (6.97% / 0.9만주)
2026-09-04401,500 (0.50% / 0.3만주)
2026-09-03399,500 (-1.36% / 0.6만주)
2026-09-02405,000 (-5.26% / 0.3만주)
2026-09-01427,500 (-2.84% / 0.3만주)
2026-08-31440,000 (0.00% / 0.7만주)
 -0.6_3.6_R1.1_2.9
-2.1_3.7_R1.8_1.1
-0.2_0.0_R4.4_0.4
-1.4_0.0_R1.3_2.9
2.0_0.0_R4.9_1.6
0.0_0.9_R0.5_0.7
0.5_2.1_B1.8_0.2
-1.9_0.9_B3.5_0.0
-0.6_1.1_B2.3_0.0
-3.2_1.4_R3.3_1.6		 4.31 0.22 -18.40 -11.29 -15.95 20.11
86 019175 신풍제약우 코스피 2026-09-11
(6.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,120 (6.03% / 1.1만주)
14,260 (-0.49% / 0.5만주)
14,330 (0.21% / 0.4만주)
14,300 (-1.52% / 0.4만주)
14,520 (-4.41% / 0.5만주)
15,190 (-4.10% / 0.7만주)
15,840 (1.21% / 1.7만주)
15,650 (-0.32% / 2.0만주)
15,700 (5.51% / 0.8만주)
14,880 (-1.20% / 1.7만주)
2026-09-1115,120 (6.03% / 1.1만주)
2026-09-1014,260 (-0.49% / 0.5만주)
2026-09-0914,330 (0.21% / 0.4만주)
2026-09-0814,300 (-1.52% / 0.4만주)
2026-09-0714,520 (-4.41% / 0.5만주)
2026-09-0415,190 (-4.10% / 0.7만주)
2026-09-0315,840 (1.21% / 1.7만주)
2026-09-0215,650 (-0.32% / 2.0만주)
2026-09-0115,700 (5.51% / 0.8만주)
2026-08-3114,880 (-1.20% / 1.7만주)
 4.3_4.1_R1.6_3.2
-1.0_0.0_R0.5_2.7
0.1_0.8_R0.1_0.0
0.3_1.5_B1.8_0.0
-1.0_0.8_B3.5_0.0
-3.0_1.3_B1.1_4.2
-2.9_1.0_R4.2_1.6
3.8_2.6_B4.0_6.7
1.1_1.1_R4.3_0.8
7.2_1.7_B7.9_0.0		 4.13 13.17 9.64 -8.36 -39.64 -34.83 N/A
87 051600 한전KPS 코스피 2026-09-11
(0.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 49,300 (0.82% / 33.1만주)
48,900 (1.88% / 16.6만주)
48,000 (-0.93% / 11.4만주)
48,450 (2.32% / 23.8만주)
47,350 (3.38% / 10.6만주)
45,800 (1.10% / 6.0만주)
45,300 (2.14% / 8.9만주)
44,350 (-2.21% / 5.6만주)
45,350 (-0.98% / 7.0만주)
45,800 (-2.66% / 8.3만주)
2026-09-1149,300 (0.82% / 33.1만주)
2026-09-1048,900 (1.88% / 16.6만주)
2026-09-0948,000 (-0.93% / 11.4만주)
2026-09-0848,450 (2.32% / 23.8만주)
2026-09-0747,350 (3.38% / 10.6만주)
2026-09-0445,800 (1.10% / 6.0만주)
2026-09-0345,300 (2.14% / 8.9만주)
2026-09-0244,350 (-2.21% / 5.6만주)
2026-09-0145,350 (-0.98% / 7.0만주)
2026-08-3145,800 (-2.66% / 8.3만주)
 0.1_1.8_R0.7_2.2
-0.5_1.5_R2.4_0.0
0.7_0.4_B1.6_1.6
2.0_0.5_R0.3_2.3
0.1_0.5_R3.3_0.6
0.9_1.5_R0.2_0.2
1.1_1.4_R1.0_0.8
-1.3_0.1_B0.9_0.4
-0.2_0.6_B0.8_0.9
-1.0_1.1_B1.7_0.0		 4.12 6.94 5.23 -11.65 -8.02 -3.71
88 365550 ESR켄달스퀘어리츠 코스피 2026-09-11
(2.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (2.08% / 24.7만주)
3,120 (-0.79% / 20.9만주)
3,145 (0.16% / 17.3만주)
3,140 (2.61% / 26.6만주)
3,060 (-0.81% / 16.9만주)
3,085 (-1.12% / 21.0만주)
3,120 (0.00% / 32.7만주)
3,120 (-2.19% / 34.3만주)
3,190 (2.08% / 22.1만주)
3,125 (0.81% / 423.7만주)
2026-09-113,185 (2.08% / 24.7만주)
2026-09-103,120 (-0.79% / 20.9만주)
2026-09-093,145 (0.16% / 17.3만주)
2026-09-083,140 (2.61% / 26.6만주)
2026-09-073,060 (-0.81% / 16.9만주)
2026-09-043,085 (-1.12% / 21.0만주)
2026-09-033,120 (0.00% / 32.7만주)
2026-09-023,120 (-2.19% / 34.3만주)
2026-09-013,190 (2.08% / 22.1만주)
2026-08-313,125 (0.81% / 423.7만주)
 -1.4_0.3_R3.6_0.0
-0.8_1.0_D0.0_1.0
-0.5_0.8_R0.6_0.6
0.0_1.0_R2.6_0.6
-0.2_1.5_B0.6_2.6
1.9_1.1_B3.0_0.0
-0.5_0.5_R0.5_2.9
-0.2_4.2_B2.0_2.7
0.0_0.8_R2.1_0.2
0.0_2.3_R0.8_1.4		 4.08 -3.19 -8.35 -24.79 -25.67 -30.76
89 012450 한화에어로스페이스 코스피 2026-09-11
(1.31%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,081,000 (1.31% / 13.2만주)
1,067,000 (1.91% / 21.0만주)
1,047,000 (1.95% / 9.8만주)
1,027,000 (-1.15% / 9.1만주)
1,039,000 (-1.52% / 11.5만주)
1,055,000 (0.76% / 6.2만주)
1,047,000 (2.15% / 9.9만주)
1,025,000 (-3.12% / 9.2만주)
1,058,000 (-3.99% / 11.4만주)
1,102,000 (-4.75% / 17.8만주)
2026-09-111,081,000 (1.31% / 13.2만주)
2026-09-101,067,000 (1.91% / 21.0만주)
2026-09-091,047,000 (1.95% / 9.8만주)
2026-09-081,027,000 (-1.15% / 9.1만주)
2026-09-071,039,000 (-1.52% / 11.5만주)
2026-09-041,055,000 (0.76% / 6.2만주)
2026-09-031,047,000 (2.15% / 9.9만주)
2026-09-021,025,000 (-3.12% / 9.2만주)
2026-09-011,058,000 (-3.99% / 11.4만주)
2026-08-311,102,000 (-4.75% / 17.8만주)
 1.7_3.2_B0.4_3.1
0.1_1.2_R1.8_0.5
0.5_1.1_R1.5_1.3
2.1_0.0_B3.2_1.7
2.2_0.9_B3.6_0.0
1.0_1.8_B0.2_0.9
1.0_2.2_R1.2_2.7
-0.9_1.5_B2.2_0.5
0.8_0.8_B4.8_1.1
0.0_0.9_B4.8_1.0		 4.04 -6.16 4.85 -25.70 17.12 11.79
90 005070 코스모신소재 코스피 2026-09-11
(-1.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,200 (-1.47% / 10.6만주)
40,800 (-1.57% / 10.8만주)
41,450 (8.65% / 16.9만주)
38,150 (-1.29% / 9.2만주)
38,650 (-0.90% / 6.0만주)
39,000 (1.17% / 4.6만주)
38,550 (1.05% / 6.0만주)
38,150 (-5.10% / 9.3만주)
40,200 (-3.02% / 6.8만주)
41,450 (2.60% / 8.9만주)
2026-09-1140,200 (-1.47% / 10.6만주)
2026-09-1040,800 (-1.57% / 10.8만주)
2026-09-0941,450 (8.65% / 16.9만주)
2026-09-0838,150 (-1.29% / 9.2만주)
2026-09-0738,650 (-0.90% / 6.0만주)
2026-09-0439,000 (1.17% / 4.6만주)
2026-09-0338,550 (1.05% / 6.0만주)
2026-09-0238,150 (-5.10% / 9.3만주)
2026-09-0140,200 (-3.02% / 6.8만주)
2026-08-3141,450 (2.60% / 8.9만주)
 -2.6_1.9_R1.1_1.6
-1.0_2.3_B0.6_1.0
0.1_0.0_R8.5_0.4
1.8_0.1_B3.0_0.5
0.8_0.1_B1.7_0.1
0.0_0.4_R1.2_1.0
1.2_2.7_B0.1_1.8
-3.5_0.3_B1.7_2.1
-0.1_0.6_B2.9_1.2
-2.0_1.5_R4.7_1.2		 4.01 2.42 -3.48 -21.02 -24.86 -0.50
91 120110 코오롱인더 코스피 2026-09-11
(4.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,400 (4.74% / 44.9만주)
54,800 (-3.69% / 42.8만주)
56,900 (3.27% / 47.9만주)
55,100 (-0.18% / 28.0만주)
55,200 (-1.08% / 17.6만주)
55,800 (-4.12% / 18.0만주)
58,200 (3.37% / 24.0만주)
56,300 (-4.41% / 19.9만주)
58,900 (-1.01% / 26.3만주)
59,500 (5.31% / 24.6만주)
2026-09-1157,400 (4.74% / 44.9만주)
2026-09-1054,800 (-3.69% / 42.8만주)
2026-09-0956,900 (3.27% / 47.9만주)
2026-09-0855,100 (-0.18% / 28.0만주)
2026-09-0755,200 (-1.08% / 17.6만주)
2026-09-0455,800 (-4.12% / 18.0만주)
2026-09-0358,200 (3.37% / 24.0만주)
2026-09-0256,300 (-4.41% / 19.9만주)
2026-09-0158,900 (-1.01% / 26.3만주)
2026-08-3159,500 (5.31% / 24.6만주)
 -2.0_1.1_R6.9_2.6
-1.1_2.4_B2.7_3.0
0.5_2.2_R2.7_1.9
1.5_0.0_B1.6_7.7
0.9_1.3_B2.0_0.2
0.0_0.4_B4.1_1.2
1.6_1.9_R1.7_3.3
-1.5_0.5_B2.9_2.6
-0.5_1.4_B0.5_5.9
-0.7_2.1_R6.1_1.0		 3.99 -2.05 -16.81 -7.12 22.78 50.85
92 077970 STX엔진 코스피 2026-09-11
(2.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,800 (2.06% / 45.7만주)
24,300 (-0.41% / 18.6만주)
24,400 (4.05% / 21.8만주)
23,450 (-1.68% / 15.8만주)
23,850 (1.27% / 5.7만주)
23,550 (0.43% / 7.4만주)
23,450 (1.08% / 10.3만주)
23,200 (-6.64% / 13.2만주)
24,850 (-0.60% / 15.2만주)
25,000 (-1.19% / 11.6만주)
2026-09-1124,800 (2.06% / 45.7만주)
2026-09-1024,300 (-0.41% / 18.6만주)
2026-09-0924,400 (4.05% / 21.8만주)
2026-09-0823,450 (-1.68% / 15.8만주)
2026-09-0723,850 (1.27% / 5.7만주)
2026-09-0423,550 (0.43% / 7.4만주)
2026-09-0323,450 (1.08% / 10.3만주)
2026-09-0223,200 (-6.64% / 13.2만주)
2026-09-0124,850 (-0.60% / 15.2만주)
2026-08-3125,000 (-1.19% / 11.6만주)
 0.0_3.9_R2.1_4.4
-1.4_3.5_R1.0_1.9
1.3_0.0_R2.7_2.5
0.2_0.4_B1.9_2.3
0.6_1.1_R0.6_0.6
0.6_1.3_B0.2_1.7
1.7_2.3_B0.6_1.7
-4.0_0.0_B2.7_0.4
0.8_2.4_B1.4_1.8
-3.2_2.9_R2.0_0.6		 3.98 -16.36 -24.39 -23.57 -33.51 -45.85
93 009540 HD한국조선해양 코스피 2026-09-11
(3.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 365,500 (3.98% / 26.6만주)
351,500 (-1.26% / 26.4만주)
356,000 (2.74% / 12.1만주)
346,500 (-1.42% / 14.7만주)
351,500 (0.86% / 9.9만주)
348,500 (1.31% / 10.7만주)
344,000 (4.40% / 22.4만주)
329,500 (-6.79% / 28.3만주)
353,500 (1.43% / 10.4만주)
348,500 (-1.69% / 15.7만주)
2026-09-11365,500 (3.98% / 26.6만주)
2026-09-10351,500 (-1.26% / 26.4만주)
2026-09-09356,000 (2.74% / 12.1만주)
2026-09-08346,500 (-1.42% / 14.7만주)
2026-09-07351,500 (0.86% / 9.9만주)
2026-09-04348,500 (1.31% / 10.7만주)
2026-09-03344,000 (4.40% / 22.4만주)
2026-09-02329,500 (-6.79% / 28.3만주)
2026-09-01353,500 (1.43% / 10.4만주)
2026-08-31348,500 (-1.69% / 15.7만주)
 0.0_2.8_R4.0_1.4
0.1_1.3_B1.4_2.1
1.3_0.9_R1.4_1.0
0.4_0.4_B1.8_2.2
0.4_2.4_R0.4_0.9
-0.1_1.0_R1.5_0.1
1.7_2.7_R2.7_1.5
-2.5_0.8_B4.4_0.0
1.0_2.6_R0.4_0.7
-1.8_1.6_R0.1_1.0		 3.98 -9.53 -5.19 -9.53 -17.31 -11.82
94 030210 다올투자증권 코스피 2026-09-11
(1.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,050 (1.00% / 14.2만주)
4,010 (2.30% / 8.4만주)
3,920 (0.13% / 2.9만주)
3,915 (0.51% / 5.2만주)
3,895 (-0.89% / 4.3만주)
3,930 (1.03% / 3.5만주)
3,890 (0.91% / 3.9만주)
3,855 (-1.53% / 5.9만주)
3,915 (2.49% / 5.5만주)
3,820 (-1.80% / 8.3만주)
2026-09-114,050 (1.00% / 14.2만주)
2026-09-104,010 (2.30% / 8.4만주)
2026-09-093,920 (0.13% / 2.9만주)
2026-09-083,915 (0.51% / 5.2만주)
2026-09-073,895 (-0.89% / 4.3만주)
2026-09-043,930 (1.03% / 3.5만주)
2026-09-033,890 (0.91% / 3.9만주)
2026-09-023,855 (-1.53% / 5.9만주)
2026-09-013,915 (2.49% / 5.5만주)
2026-08-313,820 (-1.80% / 8.3만주)
 0.4_1.1_R0.6_1.6
0.0_1.4_R2.3_0.2
0.0_0.3_R0.1_0.6
0.1_1.2_R0.4_0.6
-0.3_0.9_B0.6_1.5
-0.5_0.0_R1.6_1.3
0.0_0.3_R0.9_1.0
-0.6_0.0_B0.9_1.8
0.3_0.3_R2.2_0.0
-0.1_2.1_B1.7_0.0		 3.98 7.00 15.55 -9.29 17.22 7.43 N/A
95 001230 동국홀딩스 코스피 2026-09-11
(0.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (0.24% / 23.8만주)
2,070 (0.24% / 26.2만주)
2,065 (4.77% / 49.2만주)
1,971 (-1.30% / 37.2만주)
1,997 (-1.63% / 16.8만주)
2,030 (0.25% / 12.2만주)
2,025 (1.91% / 38.0만주)
1,987 (-1.88% / 27.1만주)
2,025 (-0.49% / 16.6만주)
2,035 (-0.49% / 18.7만주)
2026-09-112,075 (0.24% / 23.8만주)
2026-09-102,070 (0.24% / 26.2만주)
2026-09-092,065 (4.77% / 49.2만주)
2026-09-081,971 (-1.30% / 37.2만주)
2026-09-071,997 (-1.63% / 16.8만주)
2026-09-042,030 (0.25% / 12.2만주)
2026-09-032,025 (1.91% / 38.0만주)
2026-09-021,987 (-1.88% / 27.1만주)
2026-09-012,025 (-0.49% / 16.6만주)
2026-08-312,035 (-0.49% / 18.7만주)
 -2.7_0.0_R3.0_0.7
-1.5_1.7_R1.7_0.2
-0.1_0.1_R4.8_1.2
-0.5_1.0_B0.9_3.4
2.0_0.5_B3.5_0.0
0.2_1.5_D0.0_1.0
0.7_0.7_R1.3_2.2
-0.5_2.9_B1.4_0.0
0.0_1.0_B0.5_2.7
0.2_2.0_B0.7_0.0		 3.91 5.87 15.09 -1.28 24.48 20.15
96 28513K SK케미칼우 코스피 2026-09-11
(1.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,400 (1.20% / 0.5만주)
25,100 (-0.59% / 0.5만주)
25,250 (3.06% / 1.2만주)
24,500 (0.20% / 0.6만주)
24,450 (-0.20% / 0.1만주)
24,500 (0.82% / 0.2만주)
24,300 (1.89% / 0.4만주)
23,850 (0.00% / 0.3만주)
23,850 (0.00% / 0.5만주)
23,850 (-0.21% / 0.3만주)
2026-09-1125,400 (1.20% / 0.5만주)
2026-09-1025,100 (-0.59% / 0.5만주)
2026-09-0925,250 (3.06% / 1.2만주)
2026-09-0824,500 (0.20% / 0.6만주)
2026-09-0724,450 (-0.20% / 0.1만주)
2026-09-0424,500 (0.82% / 0.2만주)
2026-09-0324,300 (1.89% / 0.4만주)
2026-09-0223,850 (0.00% / 0.3만주)
2026-09-0123,850 (0.00% / 0.5만주)
2026-08-3123,850 (-0.21% / 0.3만주)
 0.0_1.4_R1.2_0.4
0.0_2.2_B0.6_0.8
-1.2_0.2_R4.3_1.6
-2.5_0.0_R2.7_0.2
0.0_1.4_B0.2_0.0
1.4_4.1_B0.6_0.0
0.0_1.3_R1.9_1.6
0.2_1.5_B0.2_0.8
-0.2_0.0_R0.2_6.1
-2.9_0.0_R2.8_0.0		 3.89 12.64 18.41 -5.05 -13.61 -3.05 N/A
97 306200 세아제강 코스피 2026-09-11
(1.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 150,600 (1.83% / 2.1만주)
147,900 (0.54% / 1.5만주)
147,100 (-0.14% / 0.7만주)
147,300 (1.59% / 0.9만주)
145,000 (0.21% / 0.5만주)
144,700 (-1.90% / 0.9만주)
147,500 (6.50% / 2.2만주)
138,500 (-0.79% / 1.1만주)
139,600 (0.43% / 0.3만주)
139,000 (-0.22% / 0.2만주)
2026-09-11150,600 (1.83% / 2.1만주)
2026-09-10147,900 (0.54% / 1.5만주)
2026-09-09147,100 (-0.14% / 0.7만주)
2026-09-08147,300 (1.59% / 0.9만주)
2026-09-07145,000 (0.21% / 0.5만주)
2026-09-04144,700 (-1.90% / 0.9만주)
2026-09-03147,500 (6.50% / 2.2만주)
2026-09-02138,500 (-0.79% / 1.1만주)
2026-09-01139,600 (0.43% / 0.3만주)
2026-08-31139,000 (-0.22% / 0.2만주)
 -0.1_1.8_R1.9_0.0
0.1_2.1_R0.5_1.6
0.1_1.6_B0.2_1.8
0.0_0.3_R1.6_2.0
0.0_1.7_R0.2_2.1
-1.2_1.1_B0.7_0.6
2.2_1.0_R4.2_1.0
-0.1_1.0_B0.7_0.9
0.1_2.5_R0.4_0.8
-0.3_2.3_R0.1_1.1		 3.86 10.49 5.91 13.75 26.24 11.06
98 000215 DL우 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (0.00% / 0.4만주)
25,700 (0.19% / 0.5만주)
25,650 (2.60% / 0.3만주)
25,000 (1.01% / 0.3만주)
24,750 (-0.20% / 0.1만주)
24,800 (0.61% / 0.1만주)
24,650 (3.35% / 0.5만주)
23,850 (1.27% / 0.2만주)
23,550 (-0.63% / 0.2만주)
23,700 (-0.21% / 0.5만주)
2026-09-1125,700 (0.00% / 0.4만주)
2026-09-1025,700 (0.19% / 0.5만주)
2026-09-0925,650 (2.60% / 0.3만주)
2026-09-0825,000 (1.01% / 0.3만주)
2026-09-0724,750 (-0.20% / 0.1만주)
2026-09-0424,800 (0.61% / 0.1만주)
2026-09-0324,650 (3.35% / 0.5만주)
2026-09-0223,850 (1.27% / 0.2만주)
2026-09-0123,550 (-0.63% / 0.2만주)
2026-08-3123,700 (-0.21% / 0.5만주)
 -2.7_0.0_R2.8_0.0
-2.5_0.0_R2.8_1.2
0.8_0.2_R1.8_0.2
0.2_0.6_R0.8_1.2
0.8_0.6_B1.0_0.0
0.0_2.4_R0.6_0.4
1.9_2.1_R1.4_1.0
0.2_0.6_R1.1_1.7
0.2_1.5_B0.8_1.1
0.0_4.6_B0.2_1.5		 3.84 9.83 19.81 9.13 -0.58 13.47 N/A
99 381970 케이카 코스피 2026-09-11
(-0.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,530 (-0.15% / 11.3만주)
6,540 (2.19% / 8.1만주)
6,400 (-0.93% / 3.6만주)
6,460 (2.70% / 13.6만주)
6,290 (-1.26% / 3.5만주)
6,370 (1.43% / 11.6만주)
6,280 (0.80% / 9.9만주)
6,230 (-3.11% / 7.0만주)
6,430 (0.94% / 3.7만주)
6,370 (-0.62% / 3.4만주)
2026-09-116,530 (-0.15% / 11.3만주)
2026-09-106,540 (2.19% / 8.1만주)
2026-09-096,400 (-0.93% / 3.6만주)
2026-09-086,460 (2.70% / 13.6만주)
2026-09-076,290 (-1.26% / 3.5만주)
2026-09-046,370 (1.43% / 11.6만주)
2026-09-036,280 (0.80% / 9.9만주)
2026-09-026,230 (-3.11% / 7.0만주)
2026-09-016,430 (0.94% / 3.7만주)
2026-08-316,370 (-0.62% / 3.4만주)
 -1.7_0.0_R1.6_2.3
0.2_1.2_R2.0_0.9
-0.6_0.6_B0.3_0.6
0.8_0.5_R1.9_0.6
-0.8_0.3_B0.5_1.1
0.5_1.0_R1.0_0.5
1.3_0.8_B0.5_1.7
-0.8_0.2_B2.4_0.9
0.0_0.8_R0.9_0.0
-1.4_0.9_R0.8_0.6		 3.82 -16.82 -22.81 -54.46 -60.87 -59.72
100 001360 삼성제약 코스피 2026-09-11
(-0.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,374 (-0.22% / 16.0만주)
1,377 (2.68% / 38.0만주)
1,341 (0.15% / 16.7만주)
1,339 (1.13% / 33.4만주)
1,324 (0.38% / 20.6만주)
1,319 (-0.83% / 22.1만주)
1,330 (-0.08% / 15.5만주)
1,331 (-2.28% / 17.4만주)
1,362 (2.87% / 39.6만주)
1,324 (-1.78% / 29.2만주)
2026-09-111,374 (-0.22% / 16.0만주)
2026-09-101,377 (2.68% / 38.0만주)
2026-09-091,341 (0.15% / 16.7만주)
2026-09-081,339 (1.13% / 33.4만주)
2026-09-071,324 (0.38% / 20.6만주)
2026-09-041,319 (-0.83% / 22.1만주)
2026-09-031,330 (-0.08% / 15.5만주)
2026-09-021,331 (-2.28% / 17.4만주)
2026-09-011,362 (2.87% / 39.6만주)
2026-08-311,324 (-1.78% / 29.2만주)
 0.0_6.8_B0.2_0.4
0.0_1.2_R2.7_0.7
0.0_1.0_R0.1_0.4
0.0_1.4_R1.1_1.6
0.3_1.1_R0.1_1.0
0.0_0.8_B0.8_0.9
1.4_2.2_B1.4_0.1
1.2_0.5_B3.5_0.0
0.0_0.9_R2.9_1.3
-0.1_1.7_B1.6_0.0		 3.78 2.46 2.92 -24.34 -21.71 -22.11
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 5일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 010580 에스엠벡셀 코스피 2026-09-11
(0.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,560 (0.79% / 131.2만주)
2,540 (0.00% / 616.8만주)
2,540 (21.24% / 1,954.2만주)
2,095 (23.53% / 1,393.9만주)
1,696 (-0.18% / 13.8만주)
1,699 (-2.19% / 24.3만주)
1,737 (-0.06% / 62.1만주)
1,738 (-3.23% / 84.6만주)
1,796 (9.05% / 327.8만주)
1,647 (-4.13% / 44.5만주)
2026-09-112,560 (0.79% / 131.2만주)
2026-09-102,540 (0.00% / 616.8만주)
2026-09-092,540 (21.24% / 1,954.2만주)
2026-09-082,095 (23.53% / 1,393.9만주)
2026-09-071,696 (-0.18% / 13.8만주)
2026-09-041,699 (-2.19% / 24.3만주)
2026-09-031,737 (-0.06% / 62.1만주)
2026-09-021,738 (-3.23% / 84.6만주)
2026-09-011,796 (9.05% / 327.8만주)
2026-08-311,647 (-4.13% / 44.5만주)
 -1.2_2.4_R2.0_2.9
6.3_3.1_B5.9_1.9
-2.4_2.4_R24.2_6.3
0.8_2.0_R22.6_5.0
0.4_1.6_B0.5_0.1
-0.8_1.1_B1.4_1.3
0.1_3.2_B0.1_5.9
-2.8_2.0_B0.4_7.4
0.0_1.6_R9.0_11.4
1.4_0.7_B5.5_1.1		 50.68 62.95 23.37 26.73 26.42 65.37 N/A
3 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 41.26 50.64 28.05 -5.00 58.00 64.15
4 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 33.72 25.82 37.07 2.68 17.35 17.35 N/A
5 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 25.61 25.05 39.12 20.04 58.23 33.26
6 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 25.14 69.21 25.36 185.65 318.26 325.39
7 015590 DKME 코스피 2026-09-11
(0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 24.60 11.92 -10.63 -27.81 -27.81 -27.81 N/A
8 004310 현대약품 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,820 (0.51% / 765.6만주)
9,770 (-5.15% / 437.6만주)
10,300 (-1.34% / 1,461.6만주)
10,440 (23.99% / 3,223.7만주)
8,420 (5.91% / 1,190.2만주)
7,950 (3.52% / 1,118.9만주)
7,680 (1.45% / 1,656.4만주)
7,570 (-8.69% / 1,233.7만주)
8,290 (29.94% / 1,959.2만주)
6,380 (3.57% / 621.9만주)
2026-09-119,820 (0.51% / 765.6만주)
2026-09-109,770 (-5.15% / 437.6만주)
2026-09-0910,300 (-1.34% / 1,461.6만주)
2026-09-0810,440 (23.99% / 3,223.7만주)
2026-09-078,420 (5.91% / 1,190.2만주)
2026-09-047,950 (3.52% / 1,118.9만주)
2026-09-037,680 (1.45% / 1,656.4만주)
2026-09-027,570 (-8.69% / 1,233.7만주)
2026-09-018,290 (29.94% / 1,959.2만주)
2026-08-316,380 (3.57% / 621.9만주)
 3.3_1.4_B2.7_3.1
-0.8_0.9_B4.4_4.2
-2.5_2.0_R1.2_10.1
2.6_4.7_R20.8_4.8
3.1_2.7_R2.7_9.4
1.3_6.2_R2.2_7.3
4.0_3.0_B2.4_12.7
3.5_0.9_B11.8_5.5
0.2_1.4_R29.7_0.0
0.8_1.0_R2.7_8.9		 23.52 54.40 75.67 5.93 60.72 147.04
9 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 23.22 74.17 88.60 59.82 57.73 30.05
10 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 22.05 25.32 6.26 -33.63 -40.93 -48.38 N/A
11 105840 우진 코스피 2026-09-11
(1.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,480 (1.11% / 55.5만주)
15,310 (-2.23% / 36.8만주)
15,660 (9.13% / 136.4만주)
14,350 (4.21% / 136.4만주)
13,770 (6.74% / 43.2만주)
12,900 (1.49% / 9.4만주)
12,710 (-0.08% / 17.9만주)
12,720 (-2.00% / 10.5만주)
12,980 (-2.04% / 12.3만주)
13,250 (-5.76% / 22.4만주)
2026-09-1115,480 (1.11% / 55.5만주)
2026-09-1015,310 (-2.23% / 36.8만주)
2026-09-0915,660 (9.13% / 136.4만주)
2026-09-0814,350 (4.21% / 136.4만주)
2026-09-0713,770 (6.74% / 43.2만주)
2026-09-0412,900 (1.49% / 9.4만주)
2026-09-0312,710 (-0.08% / 17.9만주)
2026-09-0212,720 (-2.00% / 10.5만주)
2026-09-0112,980 (-2.04% / 12.3만주)
2026-08-3113,250 (-5.76% / 22.4만주)
 0.4_2.0_R0.7_2.1
-1.8_3.3_B0.4_0.8
1.7_1.8_R7.3_4.2
2.5_0.8_R1.6_9.3
0.1_0.9_R6.7_4.7
-0.5_0.9_R2.0_0.8
1.7_2.8_B1.7_1.0
-3.6_1.4_R1.7_2.3
0.1_1.2_B2.1_0.8
-1.1_2.9_B4.7_0.0		 20.00 2.04 -11.34 -41.36 -15.13 28.89
12 000500 가온전선 코스피 2026-09-11
(1.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 254,000 (1.60% / 48.8만주)
250,000 (-5.84% / 36.9만주)
265,500 (16.70% / 68.5만주)
227,500 (-2.99% / 19.8만주)
234,500 (10.61% / 51.2만주)
212,000 (1.68% / 30.9만주)
208,500 (3.73% / 22.0만주)
201,000 (-3.60% / 16.6만주)
208,500 (-0.71% / 11.2만주)
210,000 (2.94% / 44.8만주)
2026-09-11254,000 (1.60% / 48.8만주)
2026-09-10250,000 (-5.84% / 36.9만주)
2026-09-09265,500 (16.70% / 68.5만주)
2026-09-08227,500 (-2.99% / 19.8만주)
2026-09-07234,500 (10.61% / 51.2만주)
2026-09-04212,000 (1.68% / 30.9만주)
2026-09-03208,500 (3.73% / 22.0만주)
2026-09-02201,000 (-3.60% / 16.6만주)
2026-09-01208,500 (-0.71% / 11.2만주)
2026-08-31210,000 (2.94% / 44.8만주)
 -1.6_4.1_R3.3_1.8
-1.9_4.6_B4.0_1.3
4.6_1.5_R11.6_3.6
0.8_0.9_B3.8_1.3
2.4_0.9_R8.1_5.8
4.8_1.7_B3.0_4.3
3.0_3.6_R0.7_1.4
-3.1_0.9_B0.5_5.7
0.0_2.4_B0.7_1.0
-1.0_1.9_R4.0_4.0		 19.81 62.30 46.04 376.15 514.39 659.30
13 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 18.74 9.98 -14.39 28.77 53.39 110.56
14 047040 대우건설 코스피 2026-09-11
(0.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,890 (0.71% / 774.5만주)
19,750 (1.54% / 844.0만주)
19,450 (-2.60% / 1,480.0만주)
19,970 (8.47% / 2,702.7만주)
18,410 (9.26% / 938.6만주)
16,850 (0.60% / 399.5만주)
16,750 (2.89% / 750.0만주)
16,280 (-3.21% / 401.9만주)
16,820 (-7.53% / 629.3만주)
18,190 (-7.62% / 527.1만주)
2026-09-1119,890 (0.71% / 774.5만주)
2026-09-1019,750 (1.54% / 844.0만주)
2026-09-0919,450 (-2.60% / 1,480.0만주)
2026-09-0819,970 (8.47% / 2,702.7만주)
2026-09-0718,410 (9.26% / 938.6만주)
2026-09-0416,850 (0.60% / 399.5만주)
2026-09-0316,750 (2.89% / 750.0만주)
2026-09-0216,280 (-3.21% / 401.9만주)
2026-09-0116,820 (-7.53% / 629.3만주)
2026-08-3118,190 (-7.62% / 527.1만주)
 -1.3_2.3_R2.0_1.3
-2.8_1.2_R4.5_0.4
1.4_0.5_B4.0_5.2
2.1_1.7_R6.2_6.7
0.1_1.7_R9.1_0.8
0.5_2.3_R0.1_2.4
1.5_3.5_R1.4_3.7
-4.9_0.3_R1.8_2.0
-0.2_0.8_B7.3_0.6
-2.4_1.0_B5.3_2.0		 18.04 16.79 -4.14 110.03 448.69 425.50
15 000990 DB하이텍 코스피 2026-09-11
(-8.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 105,800 (-8.16% / 109.1만주)
115,200 (3.32% / 234.5만주)
111,500 (7.83% / 84.5만주)
103,400 (2.58% / 89.7만주)
100,800 (12.12% / 73.6만주)
89,900 (2.04% / 27.2만주)
88,100 (-1.23% / 23.0만주)
89,200 (-5.51% / 30.2만주)
94,400 (-0.63% / 20.1만주)
95,000 (1.17% / 21.5만주)
2026-09-11105,800 (-8.16% / 109.1만주)
2026-09-10115,200 (3.32% / 234.5만주)
2026-09-09111,500 (7.83% / 84.5만주)
2026-09-08103,400 (2.58% / 89.7만주)
2026-09-07100,800 (12.12% / 73.6만주)
2026-09-0489,900 (2.04% / 27.2만주)
2026-09-0388,100 (-1.23% / 23.0만주)
2026-09-0289,200 (-5.51% / 30.2만주)
2026-09-0194,400 (-0.63% / 20.1만주)
2026-08-3195,000 (1.17% / 21.5만주)
 -1.9_0.1_B6.4_2.9
1.0_2.6_R2.3_4.2
6.0_0.9_R1.7_4.6
7.8_1.3_B4.9_1.0
5.7_1.1_R6.1_2.7
0.6_0.9_R1.5_0.1
1.9_2.3_B3.1_0.4
-4.5_0.2_B1.1_3.1
-0.5_2.1_B0.1_1.3
-3.3_1.9_R4.6_0.0		 17.69 15.13 -31.16 20.64 59.82 109.92
16 035510 신세계 I&C 코스피 2026-09-11
(0.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,310 (0.87% / 17.9만주)
16,170 (0.12% / 39.1만주)
16,150 (5.56% / 39.1만주)
15,300 (10.15% / 37.5만주)
13,890 (0.22% / 6.1만주)
13,860 (6.70% / 30.2만주)
12,990 (-0.08% / 2.5만주)
13,000 (-1.29% / 3.1만주)
13,170 (-1.42% / 2.8만주)
13,360 (-0.22% / 3.1만주)
2026-09-1116,310 (0.87% / 17.9만주)
2026-09-1016,170 (0.12% / 39.1만주)
2026-09-0916,150 (5.56% / 39.1만주)
2026-09-0815,300 (10.15% / 37.5만주)
2026-09-0713,890 (0.22% / 6.1만주)
2026-09-0413,860 (6.70% / 30.2만주)
2026-09-0312,990 (-0.08% / 2.5만주)
2026-09-0213,000 (-1.29% / 3.1만주)
2026-09-0113,170 (-1.42% / 2.8만주)
2026-08-3113,360 (-0.22% / 3.1만주)
 -0.3_2.0_R1.2_0.4
0.0_2.4_R0.1_2.9
0.7_1.4_R4.9_0.1
-0.9_0.8_R11.1_1.3
1.0_0.9_B0.8_0.9
0.2_0.0_R6.5_6.1
0.3_1.7_B0.4_0.8
-1.1_0.6_B0.2_1.2
-1.2_0.9_B0.2_1.1
-1.2_2.0_R1.0_0.2		 17.68 20.99 10.20 4.82 2.32 6.81
17 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 17.34 20.78 7.86 48.44 24.87 13.56
18 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 16.89 17.70 21.88 82.55 103.32 96.79
19 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 16.52 28.23 8.50 -3.07 151.41 135.71
20 100840 SNT에너지 코스피 2026-09-11
(-0.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,800 (-0.92% / 41.5만주)
38,150 (0.39% / 28.3만주)
38,000 (3.83% / 40.0만주)
36,600 (-2.66% / 51.9만주)
37,600 (14.98% / 116.4만주)
32,700 (-2.39% / 21.3만주)
33,500 (6.86% / 97.6만주)
31,350 (-4.42% / 29.1만주)
32,800 (7.36% / 38.9만주)
30,550 (-6.00% / 17.6만주)
2026-09-1137,800 (-0.92% / 41.5만주)
2026-09-1038,150 (0.39% / 28.3만주)
2026-09-0938,000 (3.83% / 40.0만주)
2026-09-0836,600 (-2.66% / 51.9만주)
2026-09-0737,600 (14.98% / 116.4만주)
2026-09-0432,700 (-2.39% / 21.3만주)
2026-09-0333,500 (6.86% / 97.6만주)
2026-09-0231,350 (-4.42% / 29.1만주)
2026-09-0132,800 (7.36% / 38.9만주)
2026-08-3130,550 (-6.00% / 17.6만주)
 -3.0_0.3_R2.2_2.4
-3.4_1.0_R4.0_1.3
1.1_0.8_R2.7_3.0
3.7_0.0_B6.2_1.0
1.8_3.9_R12.9_1.7
-3.0_2.2_R0.6_0.2
4.8_0.9_R2.0_7.0
-5.0_2.4_R0.6_4.3
2.5_1.6_R4.8_1.4
-3.4_1.8_B2.7_0.2		 15.60 31.71 14.55 -8.59 -5.97 -38.44
21 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 15.57 -0.96 2.71 -28.50 -30.43 -35.89
22 034020 두산에너빌리티 코스피 2026-09-11
(1.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 90,800 (1.00% / 544.2만주)
89,900 (-1.96% / 292.3만주)
91,700 (2.46% / 370.9만주)
89,500 (1.82% / 575.4만주)
87,900 (10.98% / 622.2만주)
79,200 (0.00% / 147.8만주)
79,200 (3.39% / 321.1만주)
76,600 (-5.90% / 190.3만주)
81,400 (-1.33% / 152.3만주)
82,500 (-6.46% / 350.8만주)
2026-09-1190,800 (1.00% / 544.2만주)
2026-09-1089,900 (-1.96% / 292.3만주)
2026-09-0991,700 (2.46% / 370.9만주)
2026-09-0889,500 (1.82% / 575.4만주)
2026-09-0787,900 (10.98% / 622.2만주)
2026-09-0479,200 (0.00% / 147.8만주)
2026-09-0379,200 (3.39% / 321.1만주)
2026-09-0276,600 (-5.90% / 190.3만주)
2026-09-0181,400 (-1.33% / 152.3만주)
2026-08-3182,500 (-6.46% / 350.8만주)
 -2.9_0.2_R4.0_0.7
-1.9_2.3_B0.1_0.8
2.8_0.7_B0.3_2.6
3.8_0.1_B1.9_2.5
1.3_1.5_R9.6_1.7
1.6_0.8_B1.6_0.4
1.7_3.2_R1.7_2.8
-3.2_0.0_B2.8_1.0
0.1_1.6_B1.5_0.6
-2.0_1.0_B4.5_0.0		 14.65 13.64 -0.33 -11.41 18.23 45.05
23 020150 롯데에너지머티리얼즈 코스피 2026-09-11
(2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,200 (2.43% / 69.6만주)
41,200 (-1.08% / 32.6만주)
41,650 (14.11% / 47.5만주)
36,500 (-3.57% / 14.2만주)
37,850 (2.71% / 15.4만주)
36,850 (3.37% / 16.3만주)
35,650 (-2.06% / 22.9만주)
36,400 (-8.66% / 39.2만주)
39,850 (5.42% / 81.1만주)
37,800 (7.08% / 50.0만주)
2026-09-1142,200 (2.43% / 69.6만주)
2026-09-1041,200 (-1.08% / 32.6만주)
2026-09-0941,650 (14.11% / 47.5만주)
2026-09-0836,500 (-3.57% / 14.2만주)
2026-09-0737,850 (2.71% / 15.4만주)
2026-09-0436,850 (3.37% / 16.3만주)
2026-09-0335,650 (-2.06% / 22.9만주)
2026-09-0236,400 (-8.66% / 39.2만주)
2026-09-0139,850 (5.42% / 81.1만주)
2026-08-3137,800 (7.08% / 50.0만주)
 -2.7_0.4_R5.2_4.7
-1.6_1.2_R0.5_5.8
1.1_0.8_R12.9_2.3
0.8_0.0_B4.3_2.0
0.1_1.2_R2.6_1.3
1.0_0.3_R2.4_1.8
1.8_1.8_B3.8_1.2
-2.0_0.5_B6.8_1.7
-1.6_2.6_R7.1_7.0
4.2_4.3_R2.7_0.8		 14.52 28.27 -7.25 11.49 14.83 74.74
24 011090 에넥스 코스피 2026-09-11
(10.85%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,461 (10.85% / 93.2만주)
1,318 (1.46% / 10.1만주)
1,299 (-1.89% / 8.4만주)
1,324 (1.46% / 12.9만주)
1,305 (2.11% / 25.7만주)
1,278 (3.06% / 149.6만주)
1,240 (4.20% / 115.1만주)
1,190 (-20.67% / 105.0만주)
1,500 (0.00% / 0.0만주)
1,500 (-29.91% / 167.8만주)
2026-09-111,461 (10.85% / 93.2만주)
2026-09-101,318 (1.46% / 10.1만주)
2026-09-091,299 (-1.89% / 8.4만주)
2026-09-081,324 (1.46% / 12.9만주)
2026-09-071,305 (2.11% / 25.7만주)
2026-09-041,278 (3.06% / 149.6만주)
2026-09-031,240 (4.20% / 115.1만주)
2026-09-021,190 (-20.67% / 105.0만주)
2026-09-011,500 (0.00% / 0.0만주)
2026-08-311,500 (-29.91% / 167.8만주)
 -0.8_3.3_R11.8_4.7
-1.0_2.8_R2.5_0.8
0.1_1.5_B2.0_2.6
0.0_2.8_R1.5_1.7
0.9_0.4_R1.2_5.4
0.0_0.0_R3.1_16.9
-0.3_5.0_R4.6_18.3
-13.1_6.1_B8.7_0.9
*
-4.9_0.0_B26.3_0.0		 14.32 -8.97 10.26 -34.34 -46.97 -54.34 N/A
25 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 14.23 9.95 -20.69 3.65 5.06 9.24
26 011700 한신기계 코스피 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,645 (0.19% / 22.6만주)
2,640 (-0.38% / 21.3만주)
2,650 (0.76% / 64.2만주)
2,630 (10.74% / 256.9만주)
2,375 (2.37% / 15.0만주)
2,320 (1.31% / 9.2만주)
2,290 (-1.29% / 7.7만주)
2,320 (-3.13% / 6.8만주)
2,395 (-1.84% / 6.1만주)
2,440 (-3.75% / 15.4만주)
2026-09-112,645 (0.19% / 22.6만주)
2026-09-102,640 (-0.38% / 21.3만주)
2026-09-092,650 (0.76% / 64.2만주)
2026-09-082,630 (10.74% / 256.9만주)
2026-09-072,375 (2.37% / 15.0만주)
2026-09-042,320 (1.31% / 9.2만주)
2026-09-032,290 (-1.29% / 7.7만주)
2026-09-022,320 (-3.13% / 6.8만주)
2026-09-012,395 (-1.84% / 6.1만주)
2026-08-312,440 (-3.75% / 15.4만주)
 0.4_1.7_B0.2_1.7
-1.9_2.1_R1.5_0.9
1.3_0.8_B0.6_3.0
2.9_1.6_R7.6_12.5
1.7_3.8_R0.6_2.3
0.7_1.1_R0.7_0.9
1.3_0.4_B2.6_1.9
-0.4_0.2_B2.7_0.4
0.0_0.6_B1.8_0.0
-0.2_2.5_B3.6_0.0		 14.01 1.73 -0.75 -41.22 -13.28 -29.37 N/A
27 130660 한전산업 코스피 2026-09-11
(2.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,570 (2.73% / 229.7만주)
13,210 (-1.78% / 37.2만주)
13,450 (1.36% / 98.8만주)
13,270 (4.24% / 437.2만주)
12,730 (6.08% / 183.2만주)
12,000 (-0.41% / 29.0만주)
12,050 (1.60% / 37.3만주)
11,860 (-3.18% / 21.3만주)
12,250 (0.33% / 22.2만주)
12,210 (-4.61% / 37.0만주)
2026-09-1113,570 (2.73% / 229.7만주)
2026-09-1013,210 (-1.78% / 37.2만주)
2026-09-0913,450 (1.36% / 98.8만주)
2026-09-0813,270 (4.24% / 437.2만주)
2026-09-0712,730 (6.08% / 183.2만주)
2026-09-0412,000 (-0.41% / 29.0만주)
2026-09-0312,050 (1.60% / 37.3만주)
2026-09-0211,860 (-3.18% / 21.3만주)
2026-09-0112,250 (0.33% / 22.2만주)
2026-08-3112,210 (-4.61% / 37.0만주)
 -0.1_0.8_R2.8_6.6
-1.1_1.9_B0.7_1.0
2.4_1.4_B1.0_1.9
3.7_1.5_R0.5_8.5
0.4_1.2_R5.6_6.4
0.4_2.0_B0.8_0.5
0.8_2.6_R0.8_2.1
-2.2_0.3_B1.0_2.0
-0.8_1.6_R1.2_0.2
-2.7_1.7_B1.9_0.0		 13.08 15.20 8.21 -35.23 20.94 10.41
28 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 13.08 14.20 -7.98 -2.35 -47.27 -74.73 N/A
29 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 12.77 13.60 27.02 57.85 72.93 79.80 N/A
30 000720 현대건설 코스피 2026-09-11
(2.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 134,900 (2.82% / 120.7만주)
131,200 (-1.80% / 66.3만주)
133,600 (1.67% / 87.3만주)
131,400 (3.55% / 168.5만주)
126,900 (6.02% / 81.2만주)
119,700 (0.17% / 43.4만주)
119,500 (6.13% / 92.9만주)
112,600 (-6.71% / 70.3만주)
120,700 (-2.11% / 47.5만주)
123,300 (-4.34% / 67.6만주)
2026-09-11134,900 (2.82% / 120.7만주)
2026-09-10131,200 (-1.80% / 66.3만주)
2026-09-09133,600 (1.67% / 87.3만주)
2026-09-08131,400 (3.55% / 168.5만주)
2026-09-07126,900 (6.02% / 81.2만주)
2026-09-04119,700 (0.17% / 43.4만주)
2026-09-03119,500 (6.13% / 92.9만주)
2026-09-02112,600 (-6.71% / 70.3만주)
2026-09-01120,700 (-2.11% / 47.5만주)
2026-08-31123,300 (-4.34% / 67.6만주)
 -2.8_0.9_R5.8_1.1
-3.4_1.5_R1.6_1.3
2.2_1.5_B0.5_5.7
2.1_1.2_R1.5_4.3
-0.2_1.5_R6.3_1.4
-0.2_2.1_R0.3_0.4
2.1_3.7_R3.9_3.1
-4.2_0.3_B2.6_1.0
-1.0_2.2_B1.1_1.6
-2.2_2.4_B2.1_0.0		 12.70 21.97 3.53 -11.25 87.88 125.21
31 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 12.51 13.37 1.75 -4.90 66.25 67.29
32 020120 키다리스튜디오 코스피 2026-09-11
(-3.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,100 (-3.57% / 38.0만주)
8,400 (5.53% / 96.7만주)
7,960 (20.61% / 163.3만주)
6,600 (-6.12% / 85.6만주)
7,030 (-2.36% / 77.0만주)
7,200 (16.50% / 48.4만주)
6,180 (-11.59% / 53.8만주)
6,990 (-4.77% / 29.9만주)
7,340 (5.01% / 47.4만주)
6,990 (13.11% / 123.0만주)
2026-09-118,100 (-3.57% / 38.0만주)
2026-09-108,400 (5.53% / 96.7만주)
2026-09-097,960 (20.61% / 163.3만주)
2026-09-086,600 (-6.12% / 85.6만주)
2026-09-077,030 (-2.36% / 77.0만주)
2026-09-047,200 (16.50% / 48.4만주)
2026-09-036,180 (-11.59% / 53.8만주)
2026-09-026,990 (-4.77% / 29.9만주)
2026-09-017,340 (5.01% / 47.4만주)
2026-08-316,990 (13.11% / 123.0만주)
 -2.6_4.2_B1.0_3.7
-1.4_2.4_R7.0_3.2
1.8_2.4_R18.5_1.8
0.0_2.6_B6.1_0.0
-2.2_7.3_B0.1_2.6
-0.5_0.0_R17.1_0.0
-0.3_4.4_B11.3_0.0
-4.6_0.6_B0.1_2.4
5.0_4.8_D0.0_0.0
6.0_0.0_R6.7_0.9		 12.50 114.85 153.13 137.54 133.77 109.30
33 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 12.46 16.30 27.69 3.33 19.86 23.22
34 006360 GS건설 코스피 2026-09-11
(3.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 12.41 10.32 43.66 93.86 100.00 99.59
35 017900 광전자 코스피 2026-09-11
(-1.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,900 (-1.86% / 417.7만주)
8,050 (-2.07% / 185.5만주)
8,220 (0.49% / 859.7만주)
8,180 (15.37% / 1,451.3만주)
7,090 (0.28% / 71.1만주)
7,070 (2.76% / 46.1만주)
6,880 (-4.04% / 54.5만주)
7,170 (-1.92% / 54.9만주)
7,310 (-2.53% / 37.2만주)
7,500 (-0.13% / 67.4만주)
2026-09-117,900 (-1.86% / 417.7만주)
2026-09-108,050 (-2.07% / 185.5만주)
2026-09-098,220 (0.49% / 859.7만주)
2026-09-088,180 (15.37% / 1,451.3만주)
2026-09-077,090 (0.28% / 71.1만주)
2026-09-047,070 (2.76% / 46.1만주)
2026-09-036,880 (-4.04% / 54.5만주)
2026-09-027,170 (-1.92% / 54.9만주)
2026-09-017,310 (-2.53% / 37.2만주)
2026-08-317,500 (-0.13% / 67.4만주)
 -3.0_0.8_R1.2_10.8
0.5_3.0_B2.5_1.1
2.2_0.5_B1.7_9.4
0.6_0.1_R14.7_7.9
3.1_0.6_B2.7_2.2
1.0_0.9_R1.7_2.1
1.8_0.9_B5.8_0.4
-3.1_0.8_R1.3_2.1
0.1_0.0_B2.7_0.0
-0.9_2.2_R0.8_3.2		 11.74 -11.34 -8.78 295.99 334.54 319.77 N/A
36 000155 두산우 코스피 2026-09-11
(0.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 448,000 (0.56% / 0.9만주)
445,500 (-0.34% / 0.5만주)
447,000 (4.20% / 0.8만주)
429,000 (-0.12% / 0.6만주)
429,500 (6.97% / 0.9만주)
401,500 (0.50% / 0.3만주)
399,500 (-1.36% / 0.6만주)
405,000 (-5.26% / 0.3만주)
427,500 (-2.84% / 0.3만주)
440,000 (0.00% / 0.7만주)
2026-09-11448,000 (0.56% / 0.9만주)
2026-09-10445,500 (-0.34% / 0.5만주)
2026-09-09447,000 (4.20% / 0.8만주)
2026-09-08429,000 (-0.12% / 0.6만주)
2026-09-07429,500 (6.97% / 0.9만주)
2026-09-04401,500 (0.50% / 0.3만주)
2026-09-03399,500 (-1.36% / 0.6만주)
2026-09-02405,000 (-5.26% / 0.3만주)
2026-09-01427,500 (-2.84% / 0.3만주)
2026-08-31440,000 (0.00% / 0.7만주)
 -0.6_3.6_R1.1_2.9
-2.1_3.7_R1.8_1.1
-0.2_0.0_R4.4_0.4
-1.4_0.0_R1.3_2.9
2.0_0.0_R4.9_1.6
0.0_0.9_R0.5_0.7
0.5_2.1_B1.8_0.2
-1.9_0.9_B3.5_0.0
-0.6_1.1_B2.3_0.0
-3.2_1.4_R3.3_1.6		 11.58 0.22 -18.40 -11.29 -15.95 20.11
37 336260 두산퓨얼셀 코스피 2026-09-11
(-2.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,800 (-2.59% / 178.0만주)
50,100 (-7.05% / 128.6만주)
53,900 (9.44% / 304.2만주)
49,250 (-1.30% / 105.5만주)
49,900 (13.80% / 329.8만주)
43,850 (12.44% / 142.9만주)
39,000 (0.78% / 138.5만주)
38,700 (-12.74% / 341.1만주)
44,350 (-1.77% / 65.6만주)
45,150 (-0.55% / 47.5만주)
2026-09-1148,800 (-2.59% / 178.0만주)
2026-09-1050,100 (-7.05% / 128.6만주)
2026-09-0953,900 (9.44% / 304.2만주)
2026-09-0849,250 (-1.30% / 105.5만주)
2026-09-0749,900 (13.80% / 329.8만주)
2026-09-0443,850 (12.44% / 142.9만주)
2026-09-0339,000 (0.78% / 138.5만주)
2026-09-0238,700 (-12.74% / 341.1만주)
2026-09-0144,350 (-1.77% / 65.6만주)
2026-08-3145,150 (-0.55% / 47.5만주)
 0.6_2.3_B3.2_0.0
0.6_0.8_B7.6_0.2
8.6_3.6_R0.7_9.5
1.0_0.3_B2.3_3.4
4.1_0.0_R9.3_10.2
3.7_3.0_R8.4_2.4
3.4_4.5_B2.5_2.9
1.1_1.9_B13.7_2.6
-0.4_7.0_B1.3_1.1
-1.9_2.8_R1.3_1.3		 11.29 46.33 -32.13 16.89 60.26 83.80
38 028050 삼성E&A 코스피 2026-09-11
(1.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,000 (1.19% / 176.0만주)
50,400 (-0.79% / 181.1만주)
50,800 (3.36% / 168.2만주)
49,150 (2.40% / 310.7만주)
48,000 (4.69% / 130.8만주)
45,850 (-0.54% / 91.8만주)
46,100 (5.49% / 148.8만주)
43,700 (-4.59% / 103.2만주)
45,800 (-2.76% / 93.9만주)
47,100 (-3.38% / 84.4만주)
2026-09-1151,000 (1.19% / 176.0만주)
2026-09-1050,400 (-0.79% / 181.1만주)
2026-09-0950,800 (3.36% / 168.2만주)
2026-09-0849,150 (2.40% / 310.7만주)
2026-09-0748,000 (4.69% / 130.8만주)
2026-09-0445,850 (-0.54% / 91.8만주)
2026-09-0346,100 (5.49% / 148.8만주)
2026-09-0243,700 (-4.59% / 103.2만주)
2026-09-0145,800 (-2.76% / 93.9만주)
2026-08-3147,100 (-3.38% / 84.4만주)
 0.2_1.7_R1.0_0.6
-2.3_2.5_R1.5_1.6
0.2_0.6_R3.1_0.2
1.2_0.4_R1.2_5.0
0.1_1.9_R4.6_0.6
-0.1_2.0_B0.4_0.0
0.8_0.6_R4.7_2.0
-3.4_0.5_B1.2_1.0
-0.7_1.2_B2.0_0.5
-1.5_2.1_B1.9_0.0		 11.23 4.51 7.82 63.20 106.48 78.01
39 248170 샘표식품 코스피 2026-09-11
(-14.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (-14.76% / 233.5만주)
30,150 (29.96% / 172.6만주)
23,200 (1.31% / 0.9만주)
22,900 (-0.22% / 0.2만주)
22,950 (-1.08% / 1.5만주)
23,200 (0.87% / 0.1만주)
23,000 (-0.43% / 0.7만주)
23,100 (-1.70% / 0.4만주)
23,500 (0.21% / 0.8만주)
23,450 (0.00% / 0.3만주)
2026-09-1125,700 (-14.76% / 233.5만주)
2026-09-1030,150 (29.96% / 172.6만주)
2026-09-0923,200 (1.31% / 0.9만주)
2026-09-0822,900 (-0.22% / 0.2만주)
2026-09-0722,950 (-1.08% / 1.5만주)
2026-09-0423,200 (0.87% / 0.1만주)
2026-09-0323,000 (-0.43% / 0.7만주)
2026-09-0223,100 (-1.70% / 0.4만주)
2026-09-0123,500 (0.21% / 0.8만주)
2026-08-3123,450 (0.00% / 0.3만주)
 14.6_1.2_B25.6_4.8
16.0_8.9_R12.1_0.0
1.3_2.2_D0.0_0.2
0.2_0.0_B0.4_0.9
0.0_2.0_B1.1_1.1
1.3_0.9_B0.4_0.4
0.0_0.9_B0.4_0.9
0.0_0.2_B1.7_0.4
0.0_1.1_R0.2_1.9
0.0_1.9_D0.0_0.2		 10.78 5.98 13.72 -7.89 -9.82 -4.28
40 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 10.70 11.73 2.57 28.51 50.89 8.77
41 000157 두산2우B 코스피 2026-09-11
(2.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 366,500 (2.81% / 0.0만주)
356,500 (-0.97% / 0.0만주)
360,000 (3.30% / 0.0만주)
348,500 (-0.43% / 0.0만주)
350,000 (5.58% / 0.0만주)
331,500 (1.53% / 0.0만주)
326,500 (-0.15% / 0.0만주)
327,000 (-4.94% / 0.0만주)
344,000 (-1.57% / 0.0만주)
349,500 (1.45% / 0.0만주)
2026-09-11366,500 (2.81% / 0.0만주)
2026-09-10356,500 (-0.97% / 0.0만주)
2026-09-09360,000 (3.30% / 0.0만주)
2026-09-08348,500 (-0.43% / 0.0만주)
2026-09-07350,000 (5.58% / 0.0만주)
2026-09-04331,500 (1.53% / 0.0만주)
2026-09-03326,500 (-0.15% / 0.0만주)
2026-09-02327,000 (-4.94% / 0.0만주)
2026-09-01344,000 (-1.57% / 0.0만주)
2026-08-31349,500 (1.45% / 0.0만주)
 -0.6_0.7_R3.4_0.5
-0.6_1.8_B0.4_5.9
-0.6_0.0_R3.9_2.5
0.1_5.9_B0.6_1.1
1.8_0.0_R3.7_0.9
0.5_0.8_R1.1_0.5
0.0_0.8_B0.2_2.0
0.0_0.0_B4.9_0.0
0.0_1.0_B1.6_0.1
-0.6_0.4_R2.0_0.0		 10.56 7.64 -13.66 -20.50 -20.93 -5.05 N/A
42 082740 한화엔진 코스피 2026-09-11
(4.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,300 (4.03% / 186.4만주)
48,350 (-1.63% / 81.7만주)
49,150 (7.67% / 148.6만주)
45,650 (-0.54% / 55.8만주)
45,900 (0.66% / 39.4만주)
45,600 (0.00% / 30.8만주)
45,600 (2.13% / 49.4만주)
44,650 (-6.69% / 53.3만주)
47,850 (0.84% / 102.2만주)
47,450 (-1.66% / 38.2만주)
2026-09-1150,300 (4.03% / 186.4만주)
2026-09-1048,350 (-1.63% / 81.7만주)
2026-09-0949,150 (7.67% / 148.6만주)
2026-09-0845,650 (-0.54% / 55.8만주)
2026-09-0745,900 (0.66% / 39.4만주)
2026-09-0445,600 (0.00% / 30.8만주)
2026-09-0345,600 (2.13% / 49.4만주)
2026-09-0244,650 (-6.69% / 53.3만주)
2026-09-0147,850 (0.84% / 102.2만주)
2026-08-3147,450 (-1.66% / 38.2만주)
 -0.1_3.7_R4.1_2.8
-2.2_2.8_R0.6_3.0
4.9_0.0_R2.6_5.2
1.5_0.1_B2.0_2.3
0.6_1.7_R0.1_0.8
1.0_1.3_B1.0_0.4
1.7_2.4_R0.4_2.7
-3.5_0.8_B3.4_0.1
1.2_3.1_B0.3_5.8
-2.8_3.3_R1.2_0.3		 10.31 8.29 -5.27 4.25 10.55 10.07
43 000660 SK하이닉스 코스피 2026-09-11
(-2.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,812,000 (-2.21% / 387.7만주)
1,853,000 (-0.16% / 448.4만주)
1,856,000 (3.51% / 352.6만주)
1,793,000 (0.56% / 416.5만주)
1,783,000 (8.26% / 348.0만주)
1,647,000 (3.20% / 282.8만주)
1,596,000 (-1.05% / 263.3만주)
1,613,000 (-4.73% / 256.8만주)
1,693,000 (1.14% / 272.8만주)
1,674,000 (1.27% / 398.1만주)
2026-09-111,812,000 (-2.21% / 387.7만주)
2026-09-101,853,000 (-0.16% / 448.4만주)
2026-09-091,856,000 (3.51% / 352.6만주)
2026-09-081,793,000 (0.56% / 416.5만주)
2026-09-071,783,000 (8.26% / 348.0만주)
2026-09-041,647,000 (3.20% / 282.8만주)
2026-09-031,596,000 (-1.05% / 263.3만주)
2026-09-021,613,000 (-4.73% / 256.8만주)
2026-09-011,693,000 (1.14% / 272.8만주)
2026-08-311,674,000 (1.27% / 398.1만주)
 -2.9_1.8_R0.7_0.8
1.2_2.3_B1.4_0.6
0.1_0.0_R3.4_1.5
0.9_0.9_B0.3_5.0
5.5_0.2_R2.6_0.0
1.5_0.0_R1.7_2.2
1.9_2.4_B2.9_0.4
-3.7_0.1_B1.0_1.9
-0.5_0.8_R1.6_1.2
-3.4_1.2_R4.9_0.0		 10.02 27.61 -11.52 93.18 208.69 496.05
44 214330 금호에이치티 코스피 2026-09-11
(2.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,500 (2.36% / 7.6만주)
6,350 (-0.16% / 5.0만주)
6,360 (-3.20% / 11.4만주)
6,570 (-7.85% / 29.3만주)
7,130 (20.64% / 121.7만주)
5,910 (1.03% / 6.8만주)
5,850 (-2.99% / 9.9만주)
6,030 (-3.67% / 16.8만주)
6,260 (-3.69% / 15.8만주)
6,500 (-0.91% / 34.0만주)
2026-09-116,500 (2.36% / 7.6만주)
2026-09-106,350 (-0.16% / 5.0만주)
2026-09-096,360 (-3.20% / 11.4만주)
2026-09-086,570 (-7.85% / 29.3만주)
2026-09-077,130 (20.64% / 121.7만주)
2026-09-045,910 (1.03% / 6.8만주)
2026-09-035,850 (-2.99% / 9.9만주)
2026-09-026,030 (-3.67% / 16.8만주)
2026-09-016,260 (-3.69% / 15.8만주)
2026-08-316,500 (-0.91% / 34.0만주)
 -2.4_0.5_R4.8_0.9
0.8_2.7_B0.9_0.2
0.8_1.4_B3.9_2.0
0.0_0.6_B7.9_0.0
0.2_0.0_R20.4_5.9
0.9_0.0_R0.2_3.2
1.0_0.9_B3.9_0.0
-1.3_1.2_B2.4_1.9
0.3_1.3_B4.0_2.6
2.1_3.4_B3.0_4.6		 9.98 19.93 -6.47 -45.57 -55.91 -60.50 N/A
45 000430 대원강업 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 9.91 27.14 -8.96 22.15 22.15 21.38
46 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 9.74 -9.96 -25.27 -17.84 -16.11 -4.96
47 005960 동부건설 코스피 2026-09-11
(-0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-0.72% / 5.5만주)
8,300 (6.00% / 12.0만주)
7,830 (0.51% / 6.2만주)
7,790 (1.43% / 5.8만주)
7,680 (2.13% / 2.9만주)
7,520 (0.27% / 2.1만주)
7,500 (2.74% / 5.4만주)
7,300 (-2.67% / 4.0만주)
7,500 (0.81% / 6.8만주)
7,440 (-2.49% / 2.8만주)
2026-09-118,240 (-0.72% / 5.5만주)
2026-09-108,300 (6.00% / 12.0만주)
2026-09-097,830 (0.51% / 6.2만주)
2026-09-087,790 (1.43% / 5.8만주)
2026-09-077,680 (2.13% / 2.9만주)
2026-09-047,520 (0.27% / 2.1만주)
2026-09-037,500 (2.74% / 5.4만주)
2026-09-027,300 (-2.67% / 4.0만주)
2026-09-017,500 (0.81% / 6.8만주)
2026-08-317,440 (-2.49% / 2.8만주)
 -0.1_1.0_B0.6_1.2
2.8_3.9_R3.1_2.8
1.3_0.5_B0.8_2.7
0.8_0.8_R0.6_2.4
0.0_1.6_R2.1_0.3
0.0_1.1_R0.3_0.7
3.7_4.4_B0.9_0.4
2.1_0.5_B4.7_0.0
0.8_2.7_D0.0_1.2
0.0_1.3_B2.5_0.3		 9.57 15.89 34.86 11.65 45.33 26.77
48 012030 DB 코스피 2026-09-11
(-0.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,649 (-0.06% / 64.9만주)
1,650 (5.16% / 79.7만주)
1,569 (0.38% / 43.5만주)
1,563 (-6.52% / 68.1만주)
1,672 (10.95% / 198.5만주)
1,507 (3.79% / 53.8만주)
1,452 (-1.16% / 71.5만주)
1,469 (-6.49% / 60.5만주)
1,571 (-1.81% / 58.7만주)
1,600 (7.82% / 141.1만주)
2026-09-111,649 (-0.06% / 64.9만주)
2026-09-101,650 (5.16% / 79.7만주)
2026-09-091,569 (0.38% / 43.5만주)
2026-09-081,563 (-6.52% / 68.1만주)
2026-09-071,672 (10.95% / 198.5만주)
2026-09-041,507 (3.79% / 53.8만주)
2026-09-031,452 (-1.16% / 71.5만주)
2026-09-021,469 (-6.49% / 60.5만주)
2026-09-011,571 (-1.81% / 58.7만주)
2026-08-311,600 (7.82% / 141.1만주)
 -1.5_0.4_R1.5_4.0
0.2_1.7_R5.0_0.8
0.0_0.7_R0.4_1.7
1.6_0.4_B8.0_0.1
0.8_1.9_R10.1_1.0
1.9_0.7_R1.8_0.5
0.1_0.8_B1.3_2.0
-2.1_0.4_B4.5_1.8
0.0_2.7_B1.8_0.6
3.1_3.3_R4.6_1.8		 9.42 6.05 -11.15 -8.69 8.20 -1.85
49 011170 롯데케미칼 코스피 2026-09-11
(-0.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 65,500 (-0.30% / 29.1만주)
65,700 (-3.10% / 38.9만주)
67,800 (18.12% / 67.4만주)
57,400 (-2.38% / 15.1만주)
58,800 (-2.00% / 14.0만주)
60,000 (-1.64% / 21.2만주)
61,000 (6.46% / 29.3만주)
57,300 (-4.50% / 12.2만주)
60,000 (1.52% / 16.0만주)
59,100 (-0.67% / 8.3만주)
2026-09-1165,500 (-0.30% / 29.1만주)
2026-09-1065,700 (-3.10% / 38.9만주)
2026-09-0967,800 (18.12% / 67.4만주)
2026-09-0857,400 (-2.38% / 15.1만주)
2026-09-0758,800 (-2.00% / 14.0만주)
2026-09-0460,000 (-1.64% / 21.2만주)
2026-09-0361,000 (6.46% / 29.3만주)
2026-09-0257,300 (-4.50% / 12.2만주)
2026-09-0160,000 (1.52% / 16.0만주)
2026-08-3159,100 (-0.67% / 8.3만주)
 2.0_2.9_B2.2_1.9
0.1_1.4_B3.2_5.2
0.5_0.5_R17.5_1.0
0.5_0.2_B2.9_1.0
0.0_1.0_B2.0_0.2
0.2_1.8_B1.8_3.1
0.0_0.5_R6.5_2.0
-1.2_0.3_B3.4_1.0
-1.0_0.0_R2.6_3.5
-0.3_2.2_B0.3_0.3		 9.17 11.97 -12.55 -11.61 -11.01 -1.36
50 005090 SGC에너지 코스피 2026-09-11
(3.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 9.09 8.90 18.83 6.81 158.23 162.10
51 003280 흥아해운 코스피 2026-09-11
(-1.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,878 (-1.21% / 2,390.4만주)
1,901 (8.01% / 9,974.7만주)
1,760 (0.00% / 431.0만주)
1,760 (1.21% / 397.1만주)
1,739 (0.87% / 348.6만주)
1,724 (1.47% / 303.5만주)
1,699 (-0.76% / 1,409.0만주)
1,712 (1.36% / 2,428.0만주)
1,689 (-0.65% / 293.3만주)
1,700 (-1.16% / 426.3만주)
2026-09-111,878 (-1.21% / 2,390.4만주)
2026-09-101,901 (8.01% / 9,974.7만주)
2026-09-091,760 (0.00% / 431.0만주)
2026-09-081,760 (1.21% / 397.1만주)
2026-09-071,739 (0.87% / 348.6만주)
2026-09-041,724 (1.47% / 303.5만주)
2026-09-031,699 (-0.76% / 1,409.0만주)
2026-09-021,712 (1.36% / 2,428.0만주)
2026-09-011,689 (-0.65% / 293.3만주)
2026-08-311,700 (-1.16% / 426.3만주)
 7.8_0.1_B8.4_1.5
1.3_0.6_R6.7_15.7
0.7_0.9_B0.7_0.6
0.5_1.4_R0.7_0.4
1.2_1.0_B0.3_2.0
0.2_0.2_R1.3_1.2
-0.6_0.5_B0.1_5.2
3.0_1.3_B1.6_6.0
0.0_0.5_B0.6_1.5
1.7_0.6_B2.9_1.1		 8.93 11.06 0.97 -17.99 16.72 11.45
52 004090 한국석유 코스피 2026-09-11
(-3.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,330 (-3.22% / 186.1만주)
12,740 (10.30% / 749.7만주)
11,550 (0.17% / 24.4만주)
11,530 (0.26% / 22.4만주)
11,500 (1.50% / 7.9만주)
11,330 (1.43% / 12.3만주)
11,170 (-0.71% / 24.8만주)
11,250 (0.36% / 93.8만주)
11,210 (0.00% / 8.6만주)
11,210 (-0.36% / 6.1만주)
2026-09-1112,330 (-3.22% / 186.1만주)
2026-09-1012,740 (10.30% / 749.7만주)
2026-09-0911,550 (0.17% / 24.4만주)
2026-09-0811,530 (0.26% / 22.4만주)
2026-09-0711,500 (1.50% / 7.9만주)
2026-09-0411,330 (1.43% / 12.3만주)
2026-09-0311,170 (-0.71% / 24.8만주)
2026-09-0211,250 (0.36% / 93.8만주)
2026-09-0111,210 (0.00% / 8.6만주)
2026-08-3111,210 (-0.36% / 6.1만주)
 13.0_1.3_B14.4_1.3
2.0_0.7_R8.1_16.8
1.0_1.0_B0.9_0.8
0.5_2.0_B0.3_1.0
0.6_0.6_R0.9_0.3
0.0_0.9_R1.4_0.8
-1.1_1.2_R0.4_3.6
4.4_0.7_B3.8_4.3
0.8_0.7_B0.8_1.2
1.1_1.0_B1.4_0.9		 8.83 14.80 3.35 -41.15 -11.49 -12.74 N/A
53 006120 SK디스커버리 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,400 (0.00% / 3.1만주)
57,400 (0.70% / 3.0만주)
57,000 (0.00% / 1.7만주)
57,000 (1.06% / 2.7만주)
56,400 (6.62% / 5.0만주)
52,900 (-1.86% / 1.7만주)
53,900 (-1.82% / 1.7만주)
54,900 (3.78% / 4.3만주)
52,900 (3.73% / 2.4만주)
51,000 (1.39% / 3.2만주)
2026-09-1157,400 (0.00% / 3.1만주)
2026-09-1057,400 (0.70% / 3.0만주)
2026-09-0957,000 (0.00% / 1.7만주)
2026-09-0857,000 (1.06% / 2.7만주)
2026-09-0756,400 (6.62% / 5.0만주)
2026-09-0452,900 (-1.86% / 1.7만주)
2026-09-0353,900 (-1.82% / 1.7만주)
2026-09-0254,900 (3.78% / 4.3만주)
2026-09-0152,900 (3.73% / 2.4만주)
2026-08-3151,000 (1.39% / 3.2만주)
 1.4_1.7_B1.4_0.5
0.0_1.4_R0.7_2.3
-1.1_0.5_R1.1_1.2
0.0_2.1_R1.1_1.6
3.0_1.3_R3.5_2.3
0.0_0.6_B1.9_0.4
-0.7_1.3_B1.1_1.8
-0.8_0.8_R4.6_1.8
-1.4_0.0_R5.2_1.3
-1.3_0.6_R2.7_2.5		 8.51 9.13 28.41 2.32 -3.37 6.69
54 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 8.47 12.08 15.45 13.74 17.21 35.93 N/A
55 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 8.42 1.15 -10.61 -44.70 110.07 95.97 N/A
56 006980 우성 코스피 2026-09-11
(0.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,270 (0.17% / 0.2만주)
17,240 (-3.09% / 0.9만주)
17,790 (-0.50% / 1.0만주)
17,880 (-2.13% / 1.7만주)
18,270 (14.55% / 14.3만주)
15,950 (0.76% / 0.5만주)
15,830 (0.25% / 0.1만주)
15,790 (0.00% / 0.0만주)
15,790 (0.25% / 0.1만주)
15,750 (0.38% / 0.1만주)
2026-09-1117,270 (0.17% / 0.2만주)
2026-09-1017,240 (-3.09% / 0.9만주)
2026-09-0917,790 (-0.50% / 1.0만주)
2026-09-0817,880 (-2.13% / 1.7만주)
2026-09-0718,270 (14.55% / 14.3만주)
2026-09-0415,950 (0.76% / 0.5만주)
2026-09-0315,830 (0.25% / 0.1만주)
2026-09-0215,790 (0.00% / 0.0만주)
2026-09-0115,790 (0.25% / 0.1만주)
2026-08-3115,750 (0.38% / 0.1만주)
 0.0_0.6_R0.2_3.2
0.1_0.9_B3.1_0.0
0.2_1.6_B0.7_4.1
0.6_3.2_B2.7_1.5
12.9_0.3_R1.5_13.3
-0.8_0.0_R1.6_0.0
-0.8_1.0_R1.0_0.1
0.1_1.7_B0.1_0.0
0.0_0.3_R0.3_0.0
0.4_2.3_B0.1_0.0		 8.28 3.97 -2.15 -16.97 2.98 -1.37 N/A
57 484870 엠앤씨솔루션 코스피 2026-09-11
(-0.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,930 (-0.88% / 29.2만주)
18,090 (-0.93% / 15.1만주)
18,260 (8.37% / 19.3만주)
16,850 (-1.17% / 8.7만주)
17,050 (2.96% / 8.1만주)
16,560 (-4.17% / 13.3만주)
17,280 (-2.37% / 11.8만주)
17,700 (-3.80% / 25.1만주)
18,400 (0.55% / 23.4만주)
18,300 (21.11% / 131.4만주)
2026-09-1117,930 (-0.88% / 29.2만주)
2026-09-1018,090 (-0.93% / 15.1만주)
2026-09-0918,260 (8.37% / 19.3만주)
2026-09-0816,850 (-1.17% / 8.7만주)
2026-09-0717,050 (2.96% / 8.1만주)
2026-09-0416,560 (-4.17% / 13.3만주)
2026-09-0317,280 (-2.37% / 11.8만주)
2026-09-0217,700 (-3.80% / 25.1만주)
2026-09-0118,400 (0.55% / 23.4만주)
2026-08-3118,300 (21.11% / 131.4만주)
 -0.1_1.4_B0.8_6.0
2.7_1.1_B3.5_0.1
1.7_0.0_R6.6_2.1
0.0_0.0_B1.2_3.4
0.7_2.8_R2.3_0.9
-0.1_0.6_B4.1_1.2
-0.1_3.6_B2.3_1.5
3.0_1.0_B6.6_1.7
-1.4_3.1_R1.9_1.6
15.0_2.5_R5.4_6.8		 8.27 1.88 -23.05 -57.75 -59.25 -72.89
58 009470 삼화전기 코스피 2026-09-11
(4.46%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 7.89 2.29 -18.00 -38.88 -17.86 -14.43
59 084870 TBH글로벌 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,370 (4.41% / 18.3만주)
2,270 (4.85% / 10.9만주)
2,165 (-0.23% / 1.6만주)
2,170 (-1.81% / 0.8만주)
2,210 (0.45% / 1.9만주)
2,200 (-1.35% / 1.2만주)
2,230 (-2.41% / 3.2만주)
2,285 (0.22% / 2.3만주)
2,280 (-0.87% / 4.0만주)
2,300 (-3.36% / 2.1만주)
2026-09-112,370 (4.41% / 18.3만주)
2026-09-102,270 (4.85% / 10.9만주)
2026-09-092,165 (-0.23% / 1.6만주)
2026-09-082,170 (-1.81% / 0.8만주)
2026-09-072,210 (0.45% / 1.9만주)
2026-09-042,200 (-1.35% / 1.2만주)
2026-09-032,230 (-2.41% / 3.2만주)
2026-09-022,285 (0.22% / 2.3만주)
2026-09-012,280 (-0.87% / 4.0만주)
2026-08-312,300 (-3.36% / 2.1만주)
 1.3_1.1_R3.0_1.7
1.6_4.1_R3.2_4.8
1.6_1.8_B1.8_0.0
0.0_0.7_B1.8_1.4
-0.7_4.1_R1.1_0.9
0.9_3.9_B2.2_0.0
0.9_3.8_B3.3_0.0
0.0_4.8_R0.2_0.4
-1.1_4.2_R0.2_2.4
0.0_1.5_B3.4_0.0		 7.73 8.72 28.04 18.74 86.61 68.44 N/A
60 001440 대한전선 코스피 2026-09-11
(-0.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 29,500 (-0.67% / 120.2만주)
29,700 (-4.50% / 264.5만주)
31,100 (8.17% / 410.7만주)
28,750 (0.35% / 166.5만주)
28,650 (4.56% / 120.0만주)
27,400 (1.67% / 69.9만주)
26,950 (-2.18% / 108.9만주)
27,550 (-3.84% / 89.1만주)
28,650 (-2.55% / 86.3만주)
29,400 (-1.01% / 113.9만주)
2026-09-1129,500 (-0.67% / 120.2만주)
2026-09-1029,700 (-4.50% / 264.5만주)
2026-09-0931,100 (8.17% / 410.7만주)
2026-09-0828,750 (0.35% / 166.5만주)
2026-09-0728,650 (4.56% / 120.0만주)
2026-09-0427,400 (1.67% / 69.9만주)
2026-09-0326,950 (-2.18% / 108.9만주)
2026-09-0227,550 (-3.84% / 89.1만주)
2026-09-0128,650 (-2.55% / 86.3만주)
2026-08-3129,400 (-1.01% / 113.9만주)
 -3.4_1.0_R2.8_0.3
-2.1_3.0_B2.5_0.5
1.6_1.0_R6.5_1.0
0.7_0.3_B0.3_3.6
2.0_0.7_R2.5_1.4
1.7_1.3_D0.0_1.5
1.3_2.2_B3.4_0.2
-2.8_0.2_B1.1_2.3
-0.9_0.9_B1.7_0.5
-1.9_3.6_R0.9_0.9		 7.66 2.08 -21.23 -0.51 31.11 82.44
61 051600 한전KPS 코스피 2026-09-11
(0.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 49,300 (0.82% / 33.1만주)
48,900 (1.88% / 16.6만주)
48,000 (-0.93% / 11.4만주)
48,450 (2.32% / 23.8만주)
47,350 (3.38% / 10.6만주)
45,800 (1.10% / 6.0만주)
45,300 (2.14% / 8.9만주)
44,350 (-2.21% / 5.6만주)
45,350 (-0.98% / 7.0만주)
45,800 (-2.66% / 8.3만주)
2026-09-1149,300 (0.82% / 33.1만주)
2026-09-1048,900 (1.88% / 16.6만주)
2026-09-0948,000 (-0.93% / 11.4만주)
2026-09-0848,450 (2.32% / 23.8만주)
2026-09-0747,350 (3.38% / 10.6만주)
2026-09-0445,800 (1.10% / 6.0만주)
2026-09-0345,300 (2.14% / 8.9만주)
2026-09-0244,350 (-2.21% / 5.6만주)
2026-09-0145,350 (-0.98% / 7.0만주)
2026-08-3145,800 (-2.66% / 8.3만주)
 0.1_1.8_R0.7_2.2
-0.5_1.5_R2.4_0.0
0.7_0.4_B1.6_1.6
2.0_0.5_R0.3_2.3
0.1_0.5_R3.3_0.6
0.9_1.5_R0.2_0.2
1.1_1.4_R1.0_0.8
-1.3_0.1_B0.9_0.4
-0.2_0.6_B0.8_0.9
-1.0_1.1_B1.7_0.0		 7.64 6.94 5.23 -11.65 -8.02 -3.71
62 010820 퍼스텍 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,090 (0.00% / 32.0만주)
6,090 (-1.77% / 40.5만주)
6,200 (3.33% / 40.4만주)
6,000 (1.69% / 39.4만주)
5,900 (4.06% / 61.7만주)
5,670 (2.72% / 19.7만주)
5,520 (1.66% / 23.5만주)
5,430 (-4.06% / 19.7만주)
5,660 (-2.25% / 23.3만주)
5,790 (-2.36% / 23.4만주)
2026-09-116,090 (0.00% / 32.0만주)
2026-09-106,090 (-1.77% / 40.5만주)
2026-09-096,200 (3.33% / 40.4만주)
2026-09-086,000 (1.69% / 39.4만주)
2026-09-075,900 (4.06% / 61.7만주)
2026-09-045,670 (2.72% / 19.7만주)
2026-09-035,520 (1.66% / 23.5만주)
2026-09-025,430 (-4.06% / 19.7만주)
2026-09-015,660 (-2.25% / 23.3만주)
2026-08-315,790 (-2.36% / 23.4만주)
 0.0_1.1_D0.0_2.3
-0.3_1.0_B1.5_1.9
0.3_0.7_R3.0_1.1
0.2_1.0_R1.5_3.2
1.4_0.7_R2.6_6.3
0.2_0.0_R2.5_0.9
0.9_3.1_R0.7_2.2
-1.9_0.2_B2.2_0.7
0.7_1.6_B2.9_1.5
-1.3_2.8_B1.0_0.9		 7.41 -6.31 -24.54 -24.35 59.84 38.41
63 015260 에이엔피 코스피 2026-09-11
(-3.96%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 291 (-3.96% / 77.8만주)
303 (0.00% / 92.2만주)
303 (-5.31% / 125.9만주)
320 (-9.09% / 457.0만주)
352 (29.89% / 778.3만주)
271 (-2.87% / 53.5만주)
279 (-2.11% / 79.6만주)
285 (-7.47% / 69.0만주)
308 (-3.45% / 116.1만주)
319 (13.93% / 315.1만주)
2026-09-11291 (-3.96% / 77.8만주)
2026-09-10303 (0.00% / 92.2만주)
2026-09-09303 (-5.31% / 125.9만주)
2026-09-08320 (-9.09% / 457.0만주)
2026-09-07352 (29.89% / 778.3만주)
2026-09-04271 (-2.87% / 53.5만주)
2026-09-03279 (-2.11% / 79.6만주)
2026-09-02285 (-7.47% / 69.0만주)
2026-09-01308 (-3.45% / 116.1만주)
2026-08-31319 (13.93% / 315.1만주)
 0.0_0.3_B4.0_2.3
1.0_6.3_B1.0_0.3
0.3_2.0_B5.6_3.7
5.1_4.1_B13.5_7.0
0.4_0.0_R29.4_0.0
0.0_0.4_B2.9_5.0
0.7_1.8_B2.8_4.5
0.0_0.7_B7.5_0.6
-0.9_4.9_B2.5_7.6
1.1_3.2_R12.7_5.6		 7.38 -22.19 -44.25 -65.23 -36.04 -45.61 N/A
64 005690 파미셀 코스피 2026-09-11
(5.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,260 (5.33% / 142.8만주)
10,690 (-0.74% / 53.4만주)
10,770 (1.41% / 41.4만주)
10,620 (-1.12% / 45.5만주)
10,740 (2.29% / 36.5만주)
10,500 (1.16% / 36.4만주)
10,380 (-1.61% / 38.1만주)
10,550 (-3.48% / 48.9만주)
10,930 (-1.62% / 31.7만주)
11,110 (-0.98% / 59.7만주)
2026-09-1111,260 (5.33% / 142.8만주)
2026-09-1010,690 (-0.74% / 53.4만주)
2026-09-0910,770 (1.41% / 41.4만주)
2026-09-0810,620 (-1.12% / 45.5만주)
2026-09-0710,740 (2.29% / 36.5만주)
2026-09-0410,500 (1.16% / 36.4만주)
2026-09-0310,380 (-1.61% / 38.1만주)
2026-09-0210,550 (-3.48% / 48.9만주)
2026-09-0110,930 (-1.62% / 31.7만주)
2026-08-3111,110 (-0.98% / 59.7만주)
 -2.0_4.4_R7.4_1.2
-0.6_3.2_B0.1_0.7
0.1_0.3_R1.3_1.8
0.6_0.0_B1.7_0.7
1.5_0.0_R0.8_1.4
0.7_0.5_R0.5_1.3
0.8_1.7_B2.4_1.2
-1.3_0.1_B2.2_2.1
0.0_1.1_B1.6_0.7
-2.0_3.3_R1.0_0.9		 7.24 -3.76 -15.34 -24.02 -32.49 -6.40
65 036420 콘텐트리중앙 코스피 2026-09-11
(7.82%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,669 (7.82% / 22.5만주)
1,548 (-0.06% / 1.9만주)
1,549 (0.00% / 1.1만주)
1,549 (-0.71% / 2.8만주)
1,560 (0.19% / 1.3만주)
1,557 (0.91% / 1.7만주)
1,543 (-2.22% / 4.0만주)
1,578 (-1.19% / 2.6만주)
1,597 (-0.68% / 2.5만주)
1,608 (-0.37% / 3.0만주)
2026-09-111,669 (7.82% / 22.5만주)
2026-09-101,548 (-0.06% / 1.9만주)
2026-09-091,549 (0.00% / 1.1만주)
2026-09-081,549 (-0.71% / 2.8만주)
2026-09-071,560 (0.19% / 1.3만주)
2026-09-041,557 (0.91% / 1.7만주)
2026-09-031,543 (-2.22% / 4.0만주)
2026-09-021,578 (-1.19% / 2.6만주)
2026-09-011,597 (-0.68% / 2.5만주)
2026-08-311,608 (-0.37% / 3.0만주)
 1.5_0.7_R6.2_3.7
0.0_1.5_B0.1_0.0
0.1_0.9_B0.1_0.6
0.1_1.0_B0.8_0.2
0.0_1.5_R0.2_0.0
0.0_1.2_R0.9_0.3
-0.8_2.0_B1.4_0.4
-0.9_2.0_B0.3_0.3
-0.1_2.4_B0.6_0.0
0.1_3.2_B0.5_0.0		 7.19 0.48 -62.15 -74.00 -82.43 -84.59 N/A
66 014130 한익스프레스 코스피 2026-09-11
(-0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,625 (-0.19% / 0.9만주)
2,630 (1.15% / 0.5만주)
2,600 (0.00% / 1.1만주)
2,600 (7.00% / 6.5만주)
2,430 (-0.82% / 0.2만주)
2,450 (0.20% / 1.4만주)
2,445 (-0.61% / 1.8만주)
2,460 (-0.20% / 0.4만주)
2,465 (1.02% / 0.6만주)
2,440 (-1.61% / 2.1만주)
2026-09-112,625 (-0.19% / 0.9만주)
2026-09-102,630 (1.15% / 0.5만주)
2026-09-092,600 (0.00% / 1.1만주)
2026-09-082,600 (7.00% / 6.5만주)
2026-09-072,430 (-0.82% / 0.2만주)
2026-09-042,450 (0.20% / 1.4만주)
2026-09-032,445 (-0.61% / 1.8만주)
2026-09-022,460 (-0.20% / 0.4만주)
2026-09-012,465 (1.02% / 0.6만주)
2026-08-312,440 (-1.61% / 2.1만주)
 -1.0_0.6_R0.8_0.2
-1.0_0.0_R2.1_0.2
0.6_1.9_B0.6_0.2
1.9_0.2_R5.1_0.4
-1.6_0.2_R0.8_0.6
0.8_2.0_B0.6_0.0
-0.8_1.6_R0.2_0.6
-0.6_1.4_R0.4_0.0
1.2_2.0_B0.2_0.0
-0.8_1.4_B0.8_1.6		 7.14 3.55 15.38 -3.14 -17.58 -18.98 N/A
67 432320 KB스타리츠 코스피 2026-09-11
(0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 7.08 13.02 4.75 -38.21 -57.43 -58.91
68 003120 일성아이에스 코스피 2026-09-11
(1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,000 (1.62% / 0.6만주)
21,650 (3.84% / 0.8만주)
20,850 (0.48% / 0.1만주)
20,750 (0.97% / 0.3만주)
20,550 (0.00% / 0.1만주)
20,550 (-0.48% / 0.1만주)
20,650 (0.49% / 0.1만주)
20,550 (-0.24% / 0.4만주)
20,600 (0.73% / 0.7만주)
20,450 (-2.39% / 0.4만주)
2026-09-1122,000 (1.62% / 0.6만주)
2026-09-1021,650 (3.84% / 0.8만주)
2026-09-0920,850 (0.48% / 0.1만주)
2026-09-0820,750 (0.97% / 0.3만주)
2026-09-0720,550 (0.00% / 0.1만주)
2026-09-0420,550 (-0.48% / 0.1만주)
2026-09-0320,650 (0.49% / 0.1만주)
2026-09-0220,550 (-0.24% / 0.4만주)
2026-09-0120,600 (0.73% / 0.7만주)
2026-08-3120,450 (-2.39% / 0.4만주)
 0.0_1.4_R1.6_0.0
0.2_0.2_R3.6_0.5
1.2_0.5_B0.7_0.0
0.2_0.5_R0.7_0.5
0.0_0.0_D0.0_0.5
1.0_0.0_B1.4_0.0
1.2_0.7_B0.7_0.0
-1.0_1.5_R0.7_0.7
-1.2_0.5_R2.0_0.0
-0.7_1.0_B1.7_0.2		 7.06 7.58 14.29 -4.35 -3.51 -12.52 N/A
69 002030 아세아 코스피 2026-09-11
(-2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 221,000 (-2.43% / 0.4만주)
226,500 (12.69% / 0.4만주)
201,000 (-3.83% / 0.1만주)
209,000 (0.72% / 0.2만주)
207,500 (0.48% / 0.1만주)
206,500 (0.00% / 0.1만주)
206,500 (-0.48% / 0.2만주)
207,500 (-3.26% / 0.2만주)
214,500 (0.70% / 0.3만주)
213,000 (-0.70% / 0.3만주)
2026-09-11221,000 (-2.43% / 0.4만주)
2026-09-10226,500 (12.69% / 0.4만주)
2026-09-09201,000 (-3.83% / 0.1만주)
2026-09-08209,000 (0.72% / 0.2만주)
2026-09-07207,500 (0.48% / 0.1만주)
2026-09-04206,500 (0.00% / 0.1만주)
2026-09-03206,500 (-0.48% / 0.2만주)
2026-09-02207,500 (-3.26% / 0.2만주)
2026-09-01214,500 (0.70% / 0.3만주)
2026-08-31213,000 (-0.70% / 0.3만주)
 -6.4_2.6_R4.2_0.0
-2.4_0.4_R15.4_0.0
-1.2_0.0_B2.7_0.0
1.9_2.9_B1.2_0.0
1.7_2.4_B1.2_1.0
2.2_1.7_B2.1_0.9
-1.9_0.0_R1.5_2.7
-0.9_1.0_B2.4_0.7
-1.9_1.4_R2.6_1.9
0.0_3.1_B0.7_0.7		 7.02 12.18 24.86 -22.73 -40.51 -37.92
70 014280 금강공업 코스피 2026-09-11
(-4.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,525 (-4.94% / 82.3만주)
4,760 (0.32% / 61.4만주)
4,745 (9.21% / 332.6만주)
4,345 (1.76% / 4.2만주)
4,270 (0.71% / 8.5만주)
4,240 (-1.05% / 1.7만주)
4,285 (-0.12% / 5.1만주)
4,290 (0.00% / 2.6만주)
4,290 (0.12% / 3.8만주)
4,285 (-2.39% / 3.7만주)
2026-09-114,525 (-4.94% / 82.3만주)
2026-09-104,760 (0.32% / 61.4만주)
2026-09-094,745 (9.21% / 332.6만주)
2026-09-084,345 (1.76% / 4.2만주)
2026-09-074,270 (0.71% / 8.5만주)
2026-09-044,240 (-1.05% / 1.7만주)
2026-09-034,285 (-0.12% / 5.1만주)
2026-09-024,290 (0.00% / 2.6만주)
2026-09-014,290 (0.12% / 3.8만주)
2026-08-314,285 (-2.39% / 3.7만주)
 -1.3_0.0_B3.7_6.3
-1.2_2.9_R1.5_2.5
-0.8_0.7_R10.1_13.8
0.7_0.7_R1.0_0.4
1.3_1.5_B0.6_6.9
0.2_0.4_B1.3_1.3
-0.5_1.3_R0.4_1.5
0.0_2.2_D0.0_0.0
-0.5_1.8_R0.6_0.3
0.7_1.2_B3.1_0.0		 6.72 6.10 10.91 -9.50 -32.36 -21.85
71 229640 LS에코에너지 코스피 2026-09-11
(0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,650 (0.10% / 6.7만주)
48,600 (-2.02% / 5.7만주)
49,600 (6.32% / 10.9만주)
46,650 (-2.10% / 7.1만주)
47,650 (4.50% / 10.4만주)
45,600 (4.47% / 4.4만주)
43,650 (-1.47% / 5.7만주)
44,300 (-6.24% / 10.6만주)
47,250 (2.49% / 6.5만주)
46,100 (0.44% / 6.4만주)
2026-09-1148,650 (0.10% / 6.7만주)
2026-09-1048,600 (-2.02% / 5.7만주)
2026-09-0949,600 (6.32% / 10.9만주)
2026-09-0846,650 (-2.10% / 7.1만주)
2026-09-0747,650 (4.50% / 10.4만주)
2026-09-0445,600 (4.47% / 4.4만주)
2026-09-0343,650 (-1.47% / 5.7만주)
2026-09-0244,300 (-6.24% / 10.6만주)
2026-09-0147,250 (2.49% / 6.5만주)
2026-08-3146,100 (0.44% / 6.4만주)
 -1.9_1.5_R2.0_0.4
-1.7_3.6_B0.3_0.8
3.9_1.1_R2.4_2.0
-0.5_0.0_B1.6_3.2
1.6_2.4_R2.8_2.1
1.6_0.0_R2.8_0.4
1.1_1.4_B2.6_0.7
-2.1_0.8_B4.2_0.3
1.1_3.1_R1.4_0.2
-0.9_3.7_R1.3_2.0		 6.69 1.57 -14.20 19.09 32.92 26.36
72 006260 LS 코스피 2026-09-11
(-0.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 319,500 (-0.62% / 13.2만주)
321,500 (-2.58% / 13.5만주)
330,000 (9.09% / 20.3만주)
302,500 (-4.42% / 11.8만주)
316,500 (5.68% / 8.9만주)
299,500 (2.57% / 11.0만주)
292,000 (-1.52% / 7.6만주)
296,500 (-4.35% / 8.9만주)
310,000 (-0.48% / 6.9만주)
311,500 (-0.48% / 8.8만주)
2026-09-11319,500 (-0.62% / 13.2만주)
2026-09-10321,500 (-2.58% / 13.5만주)
2026-09-09330,000 (9.09% / 20.3만주)
2026-09-08302,500 (-4.42% / 11.8만주)
2026-09-07316,500 (5.68% / 8.9만주)
2026-09-04299,500 (2.57% / 11.0만주)
2026-09-03292,000 (-1.52% / 7.6만주)
2026-09-02296,500 (-4.35% / 8.9만주)
2026-09-01310,000 (-0.48% / 6.9만주)
2026-08-31311,500 (-0.48% / 8.8만주)
 -1.4_4.3_R0.8_0.6
-2.1_3.4_B0.5_0.9
1.7_0.7_R7.3_2.6
1.4_0.7_B5.8_1.1
2.5_0.5_R3.1_0.9
2.7_1.2_B0.2_3.2
1.7_2.9_B3.2_0.5
-3.1_0.8_B1.3_2.2
-1.1_2.4_R0.6_0.8
-3.4_2.8_R3.0_0.2		 6.68 -3.18 -18.08 31.48 72.42 74.21
73 35320K 대덕전자1우 코스피 2026-09-11
(-0.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,350 (-0.89% / 0.2만주)
22,550 (-1.31% / 0.2만주)
22,850 (5.54% / 1.0만주)
21,650 (0.00% / 0.9만주)
21,650 (3.34% / 0.3만주)
20,950 (-2.33% / 0.4만주)
21,450 (-5.51% / 1.3만주)
22,700 (-2.78% / 0.2만주)
23,350 (-0.64% / 0.4만주)
23,500 (2.17% / 0.3만주)
2026-09-1122,350 (-0.89% / 0.2만주)
2026-09-1022,550 (-1.31% / 0.2만주)
2026-09-0922,850 (5.54% / 1.0만주)
2026-09-0821,650 (0.00% / 0.9만주)
2026-09-0721,650 (3.34% / 0.3만주)
2026-09-0420,950 (-2.33% / 0.4만주)
2026-09-0321,450 (-5.51% / 1.3만주)
2026-09-0222,700 (-2.78% / 0.2만주)
2026-09-0123,350 (-0.64% / 0.4만주)
2026-08-3123,500 (2.17% / 0.3만주)
 -1.6_2.5_R0.7_0.0
0.0_2.7_B1.3_0.0
0.7_0.7_R4.8_0.2
0.0_0.5_D0.0_1.4
1.4_0.0_R1.9_1.2
1.6_1.2_B3.9_0.0
-0.4_3.0_B5.1_0.7
-0.2_1.5_B2.6_0.0
0.0_2.6_B0.6_0.0
0.0_2.6_R2.2_1.5		 6.68 -4.69 -28.93 35.62 46.37 142.67 N/A
74 004020 현대제철 코스피 2026-09-11
(-0.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 33,600 (-0.74% / 74.5만주)
33,850 (0.59% / 77.1만주)
33,650 (2.44% / 54.0만주)
32,850 (1.39% / 84.4만주)
32,400 (2.86% / 72.8만주)
31,500 (-0.47% / 50.3만주)
31,650 (5.85% / 95.5만주)
29,900 (-2.92% / 37.8만주)
30,800 (1.32% / 41.0만주)
30,400 (-1.94% / 33.7만주)
2026-09-1133,600 (-0.74% / 74.5만주)
2026-09-1033,850 (0.59% / 77.1만주)
2026-09-0933,650 (2.44% / 54.0만주)
2026-09-0832,850 (1.39% / 84.4만주)
2026-09-0732,400 (2.86% / 72.8만주)
2026-09-0431,500 (-0.47% / 50.3만주)
2026-09-0331,650 (5.85% / 95.5만주)
2026-09-0229,900 (-2.92% / 37.8만주)
2026-09-0130,800 (1.32% / 41.0만주)
2026-08-3130,400 (-1.94% / 33.7만주)
 -2.5_1.5_R1.8_1.5
-2.7_0.8_R3.4_0.9
0.5_0.8_R2.0_0.6
1.1_0.8_R0.3_2.6
3.2_2.8_B0.3_0.9
-0.3_1.3_B0.2_2.2
2.2_3.1_R3.6_2.8
-2.8_1.2_B0.2_1.2
-1.0_0.0_R2.3_3.7
-1.9_2.3_D0.0_1.2		 6.67 16.26 1.05 -8.45 8.56 -9.07
75 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 6.65 9.23 26.59 18.90 23.94 21.22
76 004105 태양금속우 코스피 2026-09-11
(-0.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,455 (-0.14% / 1.2만주)
3,460 (1.62% / 1.5만주)
3,405 (-0.29% / 0.9만주)
3,415 (1.19% / 2.7만주)
3,375 (4.17% / 1.6만주)
3,240 (4.01% / 1.2만주)
3,115 (-1.74% / 1.1만주)
3,170 (-1.40% / 0.8만주)
3,215 (-0.31% / 1.0만주)
3,225 (2.38% / 0.9만주)
2026-09-113,455 (-0.14% / 1.2만주)
2026-09-103,460 (1.62% / 1.5만주)
2026-09-093,405 (-0.29% / 0.9만주)
2026-09-083,415 (1.19% / 2.7만주)
2026-09-073,375 (4.17% / 1.6만주)
2026-09-043,240 (4.01% / 1.2만주)
2026-09-033,115 (-1.74% / 1.1만주)
2026-09-023,170 (-1.40% / 0.8만주)
2026-09-013,215 (-0.31% / 1.0만주)
2026-08-313,225 (2.38% / 0.9만주)
 -0.4_1.3_R0.3_0.0
-0.1_2.6_R1.8_0.0
1.3_2.3_B1.6_0.0
-0.1_1.2_R1.3_1.0
-1.1_0.0_R5.3_0.0
0.0_0.0_R4.0_0.5
-0.9_1.8_B0.8_1.9
-0.5_0.6_B0.9_2.2
0.9_0.8_B1.2_1.5
0.0_2.2_R2.4_0.2		 6.64 22.74 -4.03 -4.82 -6.11 10.03 N/A
77 005870 휴니드 코스피 2026-09-11
(-0.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,580 (-0.43% / 3.0만주)
4,600 (2.00% / 4.3만주)
4,510 (2.27% / 4.0만주)
4,410 (-0.79% / 4.4만주)
4,445 (3.37% / 5.1만주)
4,300 (-1.15% / 5.4만주)
4,350 (-1.25% / 4.5만주)
4,405 (-3.29% / 4.6만주)
4,555 (-0.65% / 3.6만주)
4,585 (-0.76% / 1.8만주)
2026-09-114,580 (-0.43% / 3.0만주)
2026-09-104,600 (2.00% / 4.3만주)
2026-09-094,510 (2.27% / 4.0만주)
2026-09-084,410 (-0.79% / 4.4만주)
2026-09-074,445 (3.37% / 5.1만주)
2026-09-044,300 (-1.15% / 5.4만주)
2026-09-034,350 (-1.25% / 4.5만주)
2026-09-024,405 (-3.29% / 4.6만주)
2026-09-014,555 (-0.65% / 3.6만주)
2026-08-314,585 (-0.76% / 1.8만주)
 0.0_2.0_B0.4_0.0
0.0_1.2_R2.0_0.1
0.0_0.0_R2.3_0.6
0.0_0.9_B0.8_1.8
1.7_1.3_R1.6_0.6
0.8_0.5_B1.9_0.6
0.0_1.6_B1.2_0.1
0.0_2.2_B3.3_0.0
0.1_2.3_B0.8_0.2
-0.4_3.2_B0.3_0.0		 6.51 -0.43 -16.73 -44.01 -40.67 -45.35 N/A
78 363280 티와이홀딩스 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,130 (0.00% / 1.0만주)
2,130 (0.00% / 1.6만주)
2,130 (1.91% / 2.3만주)
2,090 (3.21% / 3.1만주)
2,025 (1.25% / 1.7만주)
2,000 (1.21% / 0.9만주)
1,976 (0.46% / 1.2만주)
1,967 (-0.05% / 0.2만주)
1,968 (0.15% / 0.4만주)
1,965 (0.10% / 1.5만주)
2026-09-112,130 (0.00% / 1.0만주)
2026-09-102,130 (0.00% / 1.6만주)
2026-09-092,130 (1.91% / 2.3만주)
2026-09-082,090 (3.21% / 3.1만주)
2026-09-072,025 (1.25% / 1.7만주)
2026-09-042,000 (1.21% / 0.9만주)
2026-09-031,976 (0.46% / 1.2만주)
2026-09-021,967 (-0.05% / 0.2만주)
2026-09-011,968 (0.15% / 0.4만주)
2026-08-311,965 (0.10% / 1.5만주)
 0.0_2.1_D0.0_0.5
0.0_4.9_D0.0_0.5
0.0_1.7_R1.9_0.0
0.0_1.2_R3.2_0.2
1.3_2.0_D0.0_1.2
0.3_0.9_R0.9_1.5
0.1_5.4_R0.4_1.0
-0.2_0.9_R0.1_0.0
0.0_0.1_R0.2_0.1
0.4_1.0_B0.3_0.0		 6.50 13.48 10.25 -22.55 -24.47 -29.24 N/A
79 016740 두올 코스피 2026-09-11
(0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,020 (0.12% / 5.5만주)
4,015 (0.88% / 9.3만주)
3,980 (8.15% / 100.3만주)
3,680 (-0.81% / 5.5만주)
3,710 (-1.72% / 2.1만주)
3,775 (-0.13% / 2.0만주)
3,780 (1.75% / 3.7만주)
3,715 (0.27% / 2.7만주)
3,705 (2.77% / 1.8만주)
3,605 (1.55% / 1.5만주)
2026-09-114,020 (0.12% / 5.5만주)
2026-09-104,015 (0.88% / 9.3만주)
2026-09-093,980 (8.15% / 100.3만주)
2026-09-083,680 (-0.81% / 5.5만주)
2026-09-073,710 (-1.72% / 2.1만주)
2026-09-043,775 (-0.13% / 2.0만주)
2026-09-033,780 (1.75% / 3.7만주)
2026-09-023,715 (0.27% / 2.7만주)
2026-09-013,705 (2.77% / 1.8만주)
2026-08-313,605 (1.55% / 1.5만주)
 0.1_2.2_D0.0_0.4
1.1_3.4_B0.2_0.4
10.3_2.0_B2.0_13.3
-1.1_0.4_R0.3_1.0
-0.5_0.7_B1.2_0.0
-0.8_2.5_R0.7_0.1
0.0_0.1_R1.7_0.1
0.0_4.2_R0.3_0.0
0.1_1.0_R2.6_2.6
0.0_1.7_R1.5_2.6		 6.49 19.64 -8.22 -5.85 6.21 13.40
80 093370 후성 코스피 2026-09-11
(0.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,310 (0.53% / 237.1만주)
13,240 (-0.82% / 171.1만주)
13,350 (2.93% / 348.2만주)
12,970 (0.54% / 348.2만주)
12,900 (3.20% / 216.7만주)
12,500 (2.04% / 108.3만주)
12,250 (-2.23% / 148.2만주)
12,530 (-1.34% / 108.7만주)
12,700 (-3.27% / 210.4만주)
13,130 (4.87% / 273.5만주)
2026-09-1113,310 (0.53% / 237.1만주)
2026-09-1013,240 (-0.82% / 171.1만주)
2026-09-0913,350 (2.93% / 348.2만주)
2026-09-0812,970 (0.54% / 348.2만주)
2026-09-0712,900 (3.20% / 216.7만주)
2026-09-0412,500 (2.04% / 108.3만주)
2026-09-0312,250 (-2.23% / 148.2만주)
2026-09-0212,530 (-1.34% / 108.7만주)
2026-09-0112,700 (-3.27% / 210.4만주)
2026-08-3113,130 (4.87% / 273.5만주)
 -3.0_0.5_R3.7_2.6
-2.0_2.9_R1.2_0.5
0.2_0.7_R2.7_3.2
1.5_1.0_B0.9_3.8
1.4_0.8_R1.8_2.5
1.5_0.6_R0.6_1.1
2.1_2.9_B4.2_1.0
-4.0_0.3_R2.8_1.3
0.0_3.9_B3.3_0.0
-4.1_0.1_R9.3_0.0		 6.48 30.11 -18.04 85.12 67.63 138.53
81 011790 SKC 코스피 2026-09-11
(-2.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 89,600 (-2.71% / 21.0만주)
92,100 (0.11% / 25.6만주)
92,000 (6.11% / 25.0만주)
86,700 (-1.48% / 36.8만주)
88,000 (4.39% / 13.0만주)
84,300 (0.48% / 5.9만주)
83,900 (0.36% / 6.8만주)
83,600 (-5.75% / 9.7만주)
88,700 (-1.77% / 8.4만주)
90,300 (-1.10% / 10.2만주)
2026-09-1189,600 (-2.71% / 21.0만주)
2026-09-1092,100 (0.11% / 25.6만주)
2026-09-0992,000 (6.11% / 25.0만주)
2026-09-0886,700 (-1.48% / 36.8만주)
2026-09-0788,000 (4.39% / 13.0만주)
2026-09-0484,300 (0.48% / 5.9만주)
2026-09-0383,900 (0.36% / 6.8만주)
2026-09-0283,600 (-5.75% / 9.7만주)
2026-09-0188,700 (-1.77% / 8.4만주)
2026-08-3190,300 (-1.10% / 10.2만주)
 1.0_1.1_B3.7_0.0
-1.8_2.2_R2.0_0.5
0.6_0.2_R5.5_0.2
5.7_0.2_B6.8_0.8
3.0_1.3_R1.4_1.6
1.2_0.8_B0.7_0.8
1.6_2.3_B1.2_0.6
-3.2_0.1_B2.7_0.7
-1.9_0.5_R0.1_2.9
-2.7_2.6_R1.7_0.0		 6.29 3.82 -27.80 -4.48 -16.31 -3.42
82 023590 다우기술 코스피 2026-09-11
(5.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,700 (5.71% / 31.9만주)
38,500 (1.32% / 4.3만주)
38,000 (-1.43% / 4.0만주)
38,550 (1.58% / 3.4만주)
37,950 (-0.91% / 2.7만주)
38,300 (-0.13% / 1.8만주)
38,350 (-0.52% / 1.3만주)
38,550 (-2.28% / 3.3만주)
39,450 (1.15% / 1.5만주)
39,000 (-1.14% / 8.6만주)
2026-09-1140,700 (5.71% / 31.9만주)
2026-09-1038,500 (1.32% / 4.3만주)
2026-09-0938,000 (-1.43% / 4.0만주)
2026-09-0838,550 (1.58% / 3.4만주)
2026-09-0737,950 (-0.91% / 2.7만주)
2026-09-0438,300 (-0.13% / 1.8만주)
2026-09-0338,350 (-0.52% / 1.3만주)
2026-09-0238,550 (-2.28% / 3.3만주)
2026-09-0139,450 (1.15% / 1.5만주)
2026-08-3139,000 (-1.14% / 8.6만주)
 4.3_3.6_R1.4_3.2
0.1_2.4_R1.2_0.5
0.0_0.5_B1.4_0.0
0.3_0.0_R1.3_0.9
1.6_0.1_B2.4_0.0
1.6_0.5_B1.7_0.8
0.6_0.5_B1.2_0.8
-0.1_0.8_B2.2_0.0
0.0_1.9_R1.2_0.0
-0.9_3.1_B0.3_0.0		 6.27 2.52 9.85 -15.91 11.97 8.68
83 004700 조광피혁 코스피 2026-09-11
(3.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 68,100 (3.97% / 0.4만주)
65,500 (2.83% / 0.1만주)
63,700 (-0.78% / 0.0만주)
64,200 (0.94% / 0.2만주)
63,600 (-0.78% / 0.1만주)
64,100 (-1.38% / 0.0만주)
65,000 (0.00% / 0.0만주)
65,000 (0.78% / 0.0만주)
64,500 (-1.98% / 0.3만주)
65,800 (0.92% / 0.0만주)
2026-09-1168,100 (3.97% / 0.4만주)
2026-09-1065,500 (2.83% / 0.1만주)
2026-09-0963,700 (-0.78% / 0.0만주)
2026-09-0864,200 (0.94% / 0.2만주)
2026-09-0763,600 (-0.78% / 0.1만주)
2026-09-0464,100 (-1.38% / 0.0만주)
2026-09-0365,000 (0.00% / 0.0만주)
2026-09-0265,000 (0.78% / 0.0만주)
2026-09-0164,500 (-1.98% / 0.3만주)
2026-08-3165,800 (0.92% / 0.0만주)
 3.7_4.3_R0.3_0.0
0.3_0.0_R2.5_0.0
-0.2_0.0_B0.6_0.0
0.0_0.3_R0.9_0.0
3.3_0.0_B3.9_0.0
-0.6_0.0_B0.8_1.1
0.0_0.9_D0.0_0.0
0.5_0.9_R0.3_0.5
0.0_0.0_B2.0_0.2
0.6_2.0_R0.3_0.2		 6.24 4.93 12.01 9.84 -0.29 1.95 N/A
84 316140 우리금융지주 코스피 2026-09-11
(3.24%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,100 (3.24% / 330.2만주)
34,000 (1.49% / 381.1만주)
33,500 (-1.62% / 232.2만주)
34,050 (-0.44% / 214.6만주)
34,200 (3.01% / 252.4만주)
33,200 (-4.18% / 308.3만주)
34,650 (0.43% / 1,818.7만주)
34,500 (-0.14% / 256.3만주)
34,550 (2.22% / 208.7만주)
33,800 (-0.29% / 329.9만주)
2026-09-1135,100 (3.24% / 330.2만주)
2026-09-1034,000 (1.49% / 381.1만주)
2026-09-0933,500 (-1.62% / 232.2만주)
2026-09-0834,050 (-0.44% / 214.6만주)
2026-09-0734,200 (3.01% / 252.4만주)
2026-09-0433,200 (-4.18% / 308.3만주)
2026-09-0334,650 (0.43% / 1,818.7만주)
2026-09-0234,500 (-0.14% / 256.3만주)
2026-09-0134,550 (2.22% / 208.7만주)
2026-08-3133,800 (-0.29% / 329.9만주)
 0.7_1.5_R2.5_0.3
-0.2_0.1_R1.6_0.7
0.9_0.6_B2.5_0.0
0.9_0.6_B1.3_1.3
1.4_1.2_R1.6_0.3
-0.3_0.8_B3.9_2.2
-0.4_1.3_R0.9_2.7
-1.0_0.3_R0.9_2.6
-1.0_0.3_R3.3_0.1
0.7_1.0_B1.0_0.6		 5.72 5.25 17.79 9.35 27.40 36.31
85 006650 대한유화 코스피 2026-09-11
(-3.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 102,200 (-3.86% / 8.9만주)
106,300 (-3.63% / 9.8만주)
110,300 (13.59% / 12.0만주)
97,100 (-0.41% / 3.3만주)
97,500 (0.83% / 3.1만주)
96,700 (0.31% / 3.2만주)
96,400 (4.78% / 7.6만주)
92,000 (-6.69% / 3.9만주)
98,600 (2.49% / 6.8만주)
96,200 (0.42% / 3.9만주)
2026-09-11102,200 (-3.86% / 8.9만주)
2026-09-10106,300 (-3.63% / 9.8만주)
2026-09-09110,300 (13.59% / 12.0만주)
2026-09-0897,100 (-0.41% / 3.3만주)
2026-09-0797,500 (0.83% / 3.1만주)
2026-09-0496,700 (0.31% / 3.2만주)
2026-09-0396,400 (4.78% / 7.6만주)
2026-09-0292,000 (-6.69% / 3.9만주)
2026-09-0198,600 (2.49% / 6.8만주)
2026-08-3196,200 (0.42% / 3.9만주)
 3.5_2.9_B7.1_1.1
-0.6_2.4_B3.0_5.7
0.0_0.2_R13.6_1.1
1.4_0.7_B1.8_1.2
1.6_0.6_B0.7_1.4
-0.4_2.3_R0.7_2.9
1.0_0.9_R3.8_7.9
-3.0_0.1_B3.8_3.0
-1.3_0.9_R3.8_2.8
-1.9_1.4_R2.3_1.5		 5.69 11.57 -14.55 -24.69 -31.09 -17.71
86 002220 한일철강 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (0.00% / 11.4만주)
3,185 (0.47% / 5.8만주)
3,170 (1.28% / 12.2만주)
3,130 (2.79% / 14.0만주)
3,045 (1.00% / 12.4만주)
3,015 (3.79% / 15.1만주)
2,905 (-2.84% / 14.8만주)
2,990 (-0.99% / 7.2만주)
3,020 (1.17% / 6.3만주)
2,985 (1.88% / 8.7만주)
2026-09-113,185 (0.00% / 11.4만주)
2026-09-103,185 (0.47% / 5.8만주)
2026-09-093,170 (1.28% / 12.2만주)
2026-09-083,130 (2.79% / 14.0만주)
2026-09-073,045 (1.00% / 12.4만주)
2026-09-043,015 (3.79% / 15.1만주)
2026-09-032,905 (-2.84% / 14.8만주)
2026-09-022,990 (-0.99% / 7.2만주)
2026-09-013,020 (1.17% / 6.3만주)
2026-08-312,985 (1.88% / 8.7만주)
 -1.1_0.5_R1.1_1.4
-0.2_1.9_R0.6_0.5
0.0_1.3_R1.3_0.6
-0.2_1.2_R3.0_2.4
0.5_2.3_R0.5_0.3
1.2_1.0_R2.6_1.0
0.3_0.2_B3.2_2.7
-0.7_2.2_B0.3_1.3
0.3_2.2_R0.8_0.2
-1.0_2.8_R2.9_0.2		 5.64 -17.38 -45.74 -18.33 -34.87 -1.09 N/A
87 002710 TCC스틸 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,800 (0.51% / 140.0만주)
11,740 (-2.33% / 59.4만주)
12,020 (10.07% / 81.2만주)
10,920 (-1.09% / 17.9만주)
11,040 (-1.25% / 18.0만주)
11,180 (-4.44% / 24.5만주)
11,700 (7.83% / 169.2만주)
10,850 (-6.22% / 4.7만주)
11,570 (1.31% / 8.1만주)
11,420 (0.18% / 4.2만주)
2026-09-1111,800 (0.51% / 140.0만주)
2026-09-1011,740 (-2.33% / 59.4만주)
2026-09-0912,020 (10.07% / 81.2만주)
2026-09-0810,920 (-1.09% / 17.9만주)
2026-09-0711,040 (-1.25% / 18.0만주)
2026-09-0411,180 (-4.44% / 24.5만주)
2026-09-0311,700 (7.83% / 169.2만주)
2026-09-0210,850 (-6.22% / 4.7만주)
2026-09-0111,570 (1.31% / 8.1만주)
2026-08-3111,420 (0.18% / 4.2만주)
 0.1_1.4_R0.4_7.0
-0.2_1.9_B2.2_3.3
0.6_3.7_R9.4_5.6
2.4_3.8_B3.4_2.2
-0.4_0.9_B0.8_3.4
-4.3_2.5_B0.2_1.3
20.6_0.3_B10.6_5.2
-3.1_1.4_B3.2_1.1
2.7_1.9_B1.4_0.2
-2.1_7.3_R2.3_0.0		 5.55 11.74 -1.26 -14.49 -31.99 -31.40
88 002200 한국수출포장 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 5.50 19.29 14.77 -7.85 -9.31 -1.03
89 047050 포스코인터내셔널 코스피 2026-09-11
(0.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,700 (0.70% / 83.7만주)
57,300 (-1.21% / 60.3만주)
58,000 (6.81% / 97.3만주)
54,300 (-0.73% / 40.4만주)
54,700 (0.00% / 35.5만주)
54,700 (-1.44% / 53.5만주)
55,500 (4.32% / 3,709.1만주)
53,200 (-3.80% / 44.7만주)
55,300 (2.98% / 105.6만주)
53,700 (1.90% / 548.9만주)
2026-09-1157,700 (0.70% / 83.7만주)
2026-09-1057,300 (-1.21% / 60.3만주)
2026-09-0958,000 (6.81% / 97.3만주)
2026-09-0854,300 (-0.73% / 40.4만주)
2026-09-0754,700 (0.00% / 35.5만주)
2026-09-0454,700 (-1.44% / 53.5만주)
2026-09-0355,500 (4.32% / 3,709.1만주)
2026-09-0253,200 (-3.80% / 44.7만주)
2026-09-0155,300 (2.98% / 105.6만주)
2026-08-3153,700 (1.90% / 548.9만주)
 0.4_2.6_R0.3_1.7
-0.7_1.4_B0.5_2.6
1.1_0.7_R5.6_0.5
1.1_0.7_B1.8_2.4
2.7_0.4_B2.7_0.0
-0.5_1.1_B0.9_1.6
1.5_0.4_R2.8_1.4
-1.8_0.9_B2.0_0.7
0.2_0.0_R2.8_2.5
-1.5_1.2_R3.5_0.4		 5.48 1.76 -1.03 -23.88 6.85 17.76
90 003610 방림 코스피 2026-09-11
(1.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 5.45 3.20 11.54 8.21 -1.69 19.96 N/A
91 126720 수산인더스트리 코스피 2026-09-11
(1.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,350 (1.59% / 4.2만주)
22,000 (-1.12% / 7.6만주)
22,250 (-1.11% / 4.0만주)
22,500 (4.17% / 6.5만주)
21,600 (1.89% / 2.4만주)
21,200 (0.24% / 1.0만주)
21,150 (0.95% / 2.0만주)
20,950 (-2.10% / 1.0만주)
21,400 (0.00% / 1.6만주)
21,400 (-1.83% / 1.6만주)
2026-09-1122,350 (1.59% / 4.2만주)
2026-09-1022,000 (-1.12% / 7.6만주)
2026-09-0922,250 (-1.11% / 4.0만주)
2026-09-0822,500 (4.17% / 6.5만주)
2026-09-0721,600 (1.89% / 2.4만주)
2026-09-0421,200 (0.24% / 1.0만주)
2026-09-0321,150 (0.95% / 2.0만주)
2026-09-0220,950 (-2.10% / 1.0만주)
2026-09-0121,400 (0.00% / 1.6만주)
2026-08-3121,400 (-1.83% / 1.6만주)
 0.0_1.1_R1.6_0.9
-0.7_2.0_B0.5_0.7
0.4_0.4_B1.5_0.9
4.9_0.7_B0.7_1.8
0.9_1.4_R0.9_0.9
0.2_0.9_D0.0_0.7
0.5_0.7_R0.5_1.2
-1.4_0.2_B0.7_0.5
0.2_0.9_B0.2_0.0
-0.9_1.6_B0.9_0.0		 5.42 -3.87 -6.09 -13.71 2.05 -2.83
92 036460 한국가스공사 코스피 2026-09-11
(1.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,000 (1.37% / 26.2만주)
36,500 (0.97% / 33.8만주)
36,150 (2.12% / 17.3만주)
35,400 (0.85% / 13.2만주)
35,100 (0.00% / 22.2만주)
35,100 (-6.90% / 52.9만주)
37,700 (1.89% / 24.3만주)
37,000 (-1.33% / 12.2만주)
37,500 (0.13% / 10.0만주)
37,450 (0.94% / 13.2만주)
2026-09-1137,000 (1.37% / 26.2만주)
2026-09-1036,500 (0.97% / 33.8만주)
2026-09-0936,150 (2.12% / 17.3만주)
2026-09-0835,400 (0.85% / 13.2만주)
2026-09-0735,100 (0.00% / 22.2만주)
2026-09-0435,100 (-6.90% / 52.9만주)
2026-09-0337,700 (1.89% / 24.3만주)
2026-09-0237,000 (-1.33% / 12.2만주)
2026-09-0137,500 (0.13% / 10.0만주)
2026-08-3137,450 (0.94% / 13.2만주)
 0.7_1.6_R0.7_0.9
0.0_0.1_R1.0_1.4
-0.7_0.0_R2.8_0.0
0.7_1.3_R0.1_0.6
0.1_1.7_B0.1_0.0
-0.8_2.0_B6.1_0.4
0.0_1.4_R1.9_1.1
-1.1_0.5_B0.3_1.1
-0.9_0.0_R1.1_0.9
-0.5_1.1_R1.5_0.0		 5.41 3.64 5.26 2.49 -10.63 -8.75
93 015360 INVENI 코스피 2026-09-11
(2.34%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,840 (2.34% / 4.1만주)
14,500 (1.90% / 2.1만주)
14,230 (-1.45% / 1.2만주)
14,440 (1.98% / 1.2만주)
14,160 (0.57% / 0.9만주)
14,080 (0.14% / 0.7만주)
14,060 (0.07% / 1.7만주)
14,050 (-1.40% / 1.9만주)
14,250 (1.06% / 1.4만주)
14,100 (0.64% / 0.8만주)
2026-09-1114,840 (2.34% / 4.1만주)
2026-09-1014,500 (1.90% / 2.1만주)
2026-09-0914,230 (-1.45% / 1.2만주)
2026-09-0814,440 (1.98% / 1.2만주)
2026-09-0714,160 (0.57% / 0.9만주)
2026-09-0414,080 (0.14% / 0.7만주)
2026-09-0314,060 (0.07% / 1.7만주)
2026-09-0214,050 (-1.40% / 1.9만주)
2026-09-0114,250 (1.06% / 1.4만주)
2026-08-3114,100 (0.64% / 0.8만주)
 0.1_0.2_R2.2_0.1
1.5_1.3_R0.4_0.2
-0.8_0.6_B0.7_1.1
0.6_0.8_R1.3_0.1
1.4_0.8_B0.8_0.0
0.4_0.1_B0.2_1.1
1.1_0.9_B1.0_0.0
0.0_0.6_B1.4_0.0
-0.2_0.1_R1.3_0.0
-0.4_0.4_R1.0_0.5		 5.40 1.64 1.57 -0.27 10.42 16.67
94 117580 대성에너지 코스피 2026-09-11
(-2.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,330 (-2.40% / 103.1만주)
7,510 (4.45% / 495.4만주)
7,190 (1.27% / 12.8만주)
7,100 (-0.14% / 6.4만주)
7,110 (2.16% / 13.5만주)
6,960 (0.00% / 5.2만주)
6,960 (1.61% / 10.1만주)
6,850 (-0.72% / 22.6만주)
6,900 (0.00% / 4.1만주)
6,900 (-0.43% / 3.1만주)
2026-09-117,330 (-2.40% / 103.1만주)
2026-09-107,510 (4.45% / 495.4만주)
2026-09-097,190 (1.27% / 12.8만주)
2026-09-087,100 (-0.14% / 6.4만주)
2026-09-077,110 (2.16% / 13.5만주)
2026-09-046,960 (0.00% / 5.2만주)
2026-09-036,960 (1.61% / 10.1만주)
2026-09-026,850 (-0.72% / 22.6만주)
2026-09-016,900 (0.00% / 4.1만주)
2026-08-316,900 (-0.43% / 3.1만주)
 8.3_0.1_B9.8_0.0
1.7_1.5_R2.7_17.0
2.3_1.5_B1.0_0.0
0.0_1.3_B0.1_1.3
0.4_0.6_R1.7_1.8
0.0_1.6_D0.0_0.1
0.3_0.4_R1.3_0.6
7.2_0.1_B7.4_0.0
-0.6_0.3_R0.6_1.0
0.0_1.4_B0.4_0.0		 5.32 7.48 5.01 -40.16 -9.73 -10.28 N/A
95 077970 STX엔진 코스피 2026-09-11
(2.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,800 (2.06% / 45.7만주)
24,300 (-0.41% / 18.6만주)
24,400 (4.05% / 21.8만주)
23,450 (-1.68% / 15.8만주)
23,850 (1.27% / 5.7만주)
23,550 (0.43% / 7.4만주)
23,450 (1.08% / 10.3만주)
23,200 (-6.64% / 13.2만주)
24,850 (-0.60% / 15.2만주)
25,000 (-1.19% / 11.6만주)
2026-09-1124,800 (2.06% / 45.7만주)
2026-09-1024,300 (-0.41% / 18.6만주)
2026-09-0924,400 (4.05% / 21.8만주)
2026-09-0823,450 (-1.68% / 15.8만주)
2026-09-0723,850 (1.27% / 5.7만주)
2026-09-0423,550 (0.43% / 7.4만주)
2026-09-0323,450 (1.08% / 10.3만주)
2026-09-0223,200 (-6.64% / 13.2만주)
2026-09-0124,850 (-0.60% / 15.2만주)
2026-08-3125,000 (-1.19% / 11.6만주)
 0.0_3.9_R2.1_4.4
-1.4_3.5_R1.0_1.9
1.3_0.0_R2.7_2.5
0.2_0.4_B1.9_2.3
0.6_1.1_R0.6_0.6
0.6_1.3_B0.2_1.7
1.7_2.3_B0.6_1.7
-4.0_0.0_B2.7_0.4
0.8_2.4_B1.4_1.8
-3.2_2.9_R2.0_0.6		 5.31 -16.36 -24.39 -23.57 -33.51 -45.85
96 014530 극동유화 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,415 (0.00% / 118.4만주)
3,415 (3.33% / 648.8만주)
3,305 (1.69% / 16.3만주)
3,250 (0.31% / 7.1만주)
3,240 (-0.15% / 1.9만주)
3,245 (0.46% / 6.9만주)
3,230 (0.00% / 122.5만주)
3,230 (0.00% / 21.6만주)
3,230 (0.16% / 6.0만주)
3,225 (-0.31% / 2.7만주)
2026-09-113,415 (0.00% / 118.4만주)
2026-09-103,415 (3.33% / 648.8만주)
2026-09-093,305 (1.69% / 16.3만주)
2026-09-083,250 (0.31% / 7.1만주)
2026-09-073,240 (-0.15% / 1.9만주)
2026-09-043,245 (0.46% / 6.9만주)
2026-09-033,230 (0.00% / 122.5만주)
2026-09-023,230 (0.00% / 21.6만주)
2026-09-013,230 (0.16% / 6.0만주)
2026-08-313,225 (-0.31% / 2.7만주)
 8.3_1.0_B7.7_0.0
0.6_0.6_R2.7_17.1
0.6_1.7_R1.1_0.5
-0.8_0.2_R1.1_0.5
0.2_0.0_B0.3_0.3
0.0_0.0_R0.5_1.2
0.0_0.6_D0.0_0.8
0.8_0.9_B0.8_0.2
0.5_0.9_B0.3_0.2
0.0_0.5_B0.3_0.3		 5.24 6.55 4.92 -16.91 0.00 2.09
97 009240 한샘 코스피 2026-09-11
(0.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (0.38% / 3.1만주)
39,200 (0.64% / 3.3만주)
38,950 (0.13% / 2.0만주)
38,900 (1.83% / 2.4만주)
38,200 (2.14% / 3.5만주)
37,400 (1.08% / 2.4만주)
37,000 (-1.99% / 4.1만주)
37,750 (-1.69% / 2.5만주)
38,400 (-2.04% / 2.7만주)
39,200 (-1.26% / 26.4만주)
2026-09-1139,350 (0.38% / 3.1만주)
2026-09-1039,200 (0.64% / 3.3만주)
2026-09-0938,950 (0.13% / 2.0만주)
2026-09-0838,900 (1.83% / 2.4만주)
2026-09-0738,200 (2.14% / 3.5만주)
2026-09-0437,400 (1.08% / 2.4만주)
2026-09-0337,000 (-1.99% / 4.1만주)
2026-09-0237,750 (-1.69% / 2.5만주)
2026-09-0138,400 (-2.04% / 2.7만주)
2026-08-3139,200 (-1.26% / 26.4만주)
 -0.1_2.6_R0.5_0.5
-2.3_0.0_R3.0_0.1
0.8_0.9_B0.6_0.0
1.2_1.3_R0.6_1.2
1.5_0.8_R0.7_1.2
1.2_0.5_B0.1_1.2
0.4_0.9_B2.4_1.3
-0.9_0.1_B0.8_0.5
-1.1_0.3_B0.9_1.5
-0.1_0.6_B1.1_0.8		 5.21 -4.49 22.20 -5.64 -14.18 -9.12
98 036530 SNT홀딩스 코스피 2026-09-11
(-2.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 47,450 (-2.87% / 0.7만주)
48,850 (4.27% / 1.8만주)
46,850 (-0.32% / 0.9만주)
47,000 (-0.11% / 1.0만주)
47,050 (4.21% / 1.4만주)
45,150 (-1.20% / 0.9만주)
45,700 (0.66% / 1.4만주)
45,400 (-0.77% / 1.6만주)
45,750 (-0.22% / 0.8만주)
45,850 (-0.65% / 1.1만주)
2026-09-1147,450 (-2.87% / 0.7만주)
2026-09-1048,850 (4.27% / 1.8만주)
2026-09-0946,850 (-0.32% / 0.9만주)
2026-09-0847,000 (-0.11% / 1.0만주)
2026-09-0747,050 (4.21% / 1.4만주)
2026-09-0445,150 (-1.20% / 0.9만주)
2026-09-0345,700 (0.66% / 1.4만주)
2026-09-0245,400 (-0.77% / 1.6만주)
2026-09-0145,750 (-0.22% / 0.8만주)
2026-08-3145,850 (-0.65% / 1.1만주)
 -1.5_0.5_B1.4_0.0
-0.7_1.4_R5.1_0.0
0.0_0.7_B0.3_1.4
-0.3_0.5_R0.2_1.2
1.6_1.7_R2.6_1.0
-1.2_0.3_D0.0_0.8
0.0_1.9_R0.7_1.8
0.0_2.6_B0.8_2.3
0.0_0.8_B0.2_0.9
0.1_1.6_B0.8_0.2		 5.09 -1.45 -3.75 -17.19 -19.44 -41.42
99 015860 일진홀딩스 코스피 2026-09-11
(-0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,840 (-0.44% / 5.9만주)
6,870 (0.15% / 7.6만주)
6,860 (2.85% / 10.6만주)
6,670 (0.00% / 6.9만주)
6,670 (2.46% / 9.4만주)
6,510 (2.20% / 4.6만주)
6,370 (0.16% / 5.8만주)
6,360 (-4.65% / 9.4만주)
6,670 (-0.60% / 4.4만주)
6,710 (-2.33% / 7.8만주)
2026-09-116,840 (-0.44% / 5.9만주)
2026-09-106,870 (0.15% / 7.6만주)
2026-09-096,860 (2.85% / 10.6만주)
2026-09-086,670 (0.00% / 6.9만주)
2026-09-076,670 (2.46% / 9.4만주)
2026-09-046,510 (2.20% / 4.6만주)
2026-09-036,370 (0.16% / 5.8만주)
2026-09-026,360 (-4.65% / 9.4만주)
2026-09-016,670 (-0.60% / 4.4만주)
2026-08-316,710 (-2.33% / 7.8만주)
 -1.0_0.6_R0.6_1.9
-0.9_1.8_R1.0_0.6
0.1_0.0_R2.7_1.0
0.4_0.4_B0.4_1.5
0.6_0.5_R1.8_2.2
0.0_0.0_R2.2_0.5
1.6_1.1_B1.4_0.2
-0.7_0.2_B3.9_0.0
-0.3_0.6_B0.3_1.3
-0.1_0.7_B2.2_0.0		 5.07 5.72 -0.29 -11.51 -5.26 18.34
100 006880 신송홀딩스 코스피 2026-09-11
(-3.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,570 (-3.38% / 21.9만주)
4,730 (7.50% / 133.6만주)
4,400 (3.90% / 3.2만주)
4,235 (-1.28% / 2.2만주)
4,290 (-1.38% / 1.3만주)
4,350 (-0.80% / 1.2만주)
4,385 (0.34% / 1.6만주)
4,370 (-1.80% / 2.0만주)
4,450 (-2.31% / 1.6만주)
4,555 (1.67% / 2.1만주)
2026-09-114,570 (-3.38% / 21.9만주)
2026-09-104,730 (7.50% / 133.6만주)
2026-09-094,400 (3.90% / 3.2만주)
2026-09-084,235 (-1.28% / 2.2만주)
2026-09-074,290 (-1.38% / 1.3만주)
2026-09-044,350 (-0.80% / 1.2만주)
2026-09-034,385 (0.34% / 1.6만주)
2026-09-024,370 (-1.80% / 2.0만주)
2026-09-014,450 (-2.31% / 1.6만주)
2026-08-314,555 (1.67% / 2.1만주)
 5.1_1.1_B8.0_0.8
1.8_0.7_R5.6_15.6
0.6_1.3_R3.3_2.2
0.0_1.1_B1.3_0.0
0.0_0.5_B1.4_0.2
0.0_0.5_B0.8_1.0
0.6_1.1_B0.2_2.8
-0.3_0.3_B1.5_0.6
0.0_0.8_B2.3_0.0
-0.2_1.7_R1.9_0.0		 5.06 -2.25 -10.22 -32.20 -32.20 -34.71 N/A
NO 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 006490 프리티 코스피 2026-09-11
(29.89%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,390 (29.89% / 16.4만주)
1,840 (29.94% / 12.3만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
898 (0.00% / 0.0만주)
2026-09-112,390 (29.89% / 16.4만주)
2026-09-101,840 (29.94% / 12.3만주)
2026-09-09898 (0.00% / 0.0만주)
2026-09-08898 (0.00% / 0.0만주)
2026-09-07898 (0.00% / 0.0만주)
2026-09-04898 (0.00% / 0.0만주)
2026-09-03898 (0.00% / 0.0만주)
2026-09-02898 (0.00% / 0.0만주)
2026-09-01898 (0.00% / 0.0만주)
2026-08-31898 (0.00% / 0.0만주)
 29.9_5.9_D0.0_0.0
0.0_0.0_R29.9_0.0
*
*
*
*
*
*
*
*		 68.79 68.79 0.72 -26.93 -55.29 -62.43 N/A
2 004310 현대약품 코스피 2026-09-11
(0.51%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,820 (0.51% / 765.6만주)
9,770 (-5.15% / 437.6만주)
10,300 (-1.34% / 1,461.6만주)
10,440 (23.99% / 3,223.7만주)
8,420 (5.91% / 1,190.2만주)
7,950 (3.52% / 1,118.9만주)
7,680 (1.45% / 1,656.4만주)
7,570 (-8.69% / 1,233.7만주)
8,290 (29.94% / 1,959.2만주)
6,380 (3.57% / 621.9만주)
2026-09-119,820 (0.51% / 765.6만주)
2026-09-109,770 (-5.15% / 437.6만주)
2026-09-0910,300 (-1.34% / 1,461.6만주)
2026-09-0810,440 (23.99% / 3,223.7만주)
2026-09-078,420 (5.91% / 1,190.2만주)
2026-09-047,950 (3.52% / 1,118.9만주)
2026-09-037,680 (1.45% / 1,656.4만주)
2026-09-027,570 (-8.69% / 1,233.7만주)
2026-09-018,290 (29.94% / 1,959.2만주)
2026-08-316,380 (3.57% / 621.9만주)
 3.3_1.4_B2.7_3.1
-0.8_0.9_B4.4_4.2
-2.5_2.0_R1.2_10.1
2.6_4.7_R20.8_4.8
3.1_2.7_R2.7_9.4
1.3_6.2_R2.2_7.3
4.0_3.0_B2.4_12.7
3.5_0.9_B11.8_5.5
0.2_1.4_R29.7_0.0
0.8_1.0_R2.7_8.9		 59.42 54.40 75.67 5.93 60.72 147.04
3 005320 온타이드 코스피 2026-09-11
(1.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,203 (1.69% / 9.7만주)
1,183 (0.34% / 4.9만주)
1,179 (0.34% / 9.2만주)
1,175 (-1.01% / 13.4만주)
1,187 (-1.49% / 20.9만주)
1,205 (4.06% / 48.6만주)
1,158 (1.05% / 52.7만주)
1,146 (10.19% / 304.1만주)
1,040 (30.00% / 149.7만주)
800 (1.27% / 35.8만주)
2026-09-111,203 (1.69% / 9.7만주)
2026-09-101,183 (0.34% / 4.9만주)
2026-09-091,179 (0.34% / 9.2만주)
2026-09-081,175 (-1.01% / 13.4만주)
2026-09-071,187 (-1.49% / 20.9만주)
2026-09-041,205 (4.06% / 48.6만주)
2026-09-031,158 (1.05% / 52.7만주)
2026-09-021,146 (10.19% / 304.1만주)
2026-09-011,040 (30.00% / 149.7만주)
2026-08-31800 (1.27% / 35.8만주)
 0.0_1.0_R1.7_1.2
0.0_2.4_R0.3_0.2
0.9_3.7_B0.5_0.2
0.0_3.0_B1.0_1.5
1.7_3.5_B3.1_0.0
0.0_0.8_R4.1_1.7
-1.0_1.1_R2.1_3.9
-2.6_0.3_R13.1_7.1
2.5_2.7_R26.8_0.0
1.9_2.5_B0.6_6.1		 52.28 43.56 8.48 13.49 23.01 10.98 N/A
4 010580 에스엠벡셀 코스피 2026-09-11
(0.79%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,560 (0.79% / 131.2만주)
2,540 (0.00% / 616.8만주)
2,540 (21.24% / 1,954.2만주)
2,095 (23.53% / 1,393.9만주)
1,696 (-0.18% / 13.8만주)
1,699 (-2.19% / 24.3만주)
1,737 (-0.06% / 62.1만주)
1,738 (-3.23% / 84.6만주)
1,796 (9.05% / 327.8만주)
1,647 (-4.13% / 44.5만주)
2026-09-112,560 (0.79% / 131.2만주)
2026-09-102,540 (0.00% / 616.8만주)
2026-09-092,540 (21.24% / 1,954.2만주)
2026-09-082,095 (23.53% / 1,393.9만주)
2026-09-071,696 (-0.18% / 13.8만주)
2026-09-041,699 (-2.19% / 24.3만주)
2026-09-031,737 (-0.06% / 62.1만주)
2026-09-021,738 (-3.23% / 84.6만주)
2026-09-011,796 (9.05% / 327.8만주)
2026-08-311,647 (-4.13% / 44.5만주)
 -1.2_2.4_R2.0_2.9
6.3_3.1_B5.9_1.9
-2.4_2.4_R24.2_6.3
0.8_2.0_R22.6_5.0
0.4_1.6_B0.5_0.1
-0.8_1.1_B1.4_1.3
0.1_3.2_B0.1_5.9
-2.8_2.0_B0.4_7.4
0.0_1.6_R9.0_11.4
1.4_0.7_B5.5_1.1		 49.01 62.95 23.37 26.73 26.42 65.37 N/A
5 210980 SK디앤디 코스피 2026-09-11
(-1.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,090 (-1.56% / 129.5만주)
4,155 (10.80% / 189.1만주)
3,750 (-2.47% / 11.0만주)
3,845 (-3.51% / 19.0만주)
3,985 (-1.24% / 31.3만주)
4,035 (-2.06% / 60.6만주)
4,120 (-2.37% / 197.3만주)
4,220 (15.62% / 628.1만주)
3,650 (29.89% / 118.5만주)
4,130 (-1.20% / 15.2만주)
2026-09-114,090 (-1.56% / 129.5만주)
2026-09-104,155 (10.80% / 189.1만주)
2026-09-093,750 (-2.47% / 11.0만주)
2026-09-083,845 (-3.51% / 19.0만주)
2026-09-073,985 (-1.24% / 31.3만주)
2026-09-044,035 (-2.06% / 60.6만주)
2026-09-034,120 (-2.37% / 197.3만주)
2026-09-024,220 (15.62% / 628.1만주)
2026-09-013,650 (29.89% / 118.5만주)
2026-08-314,130 (-1.20% / 15.2만주)
 -0.5_1.6_B1.1_15.8
0.5_0.4_R10.2_15.5
0.0_0.8_B2.5_0.1
3.6_0.9_B6.9_0.0
3.0_2.8_B4.1_1.0
0.1_0.0_B2.2_5.5
-3.0_2.3_R0.6_16.5
3.0_0.0_R12.2_12.4
7.5_0.2_R20.9_0.0
0.1_6.1_B1.3_0.0		 43.81 17.90 -47.13 -52.92 -52.66 -41.06 N/A
6 014990 인디에프 코스피 2026-09-11
(-0.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,155 (-0.48% / 47.4만주)
4,175 (0.00% / 76.2만주)
4,175 (-3.02% / 59.6만주)
4,305 (-2.49% / 45.9만주)
4,415 (1.26% / 242.1만주)
4,360 (0.11% / 75.5만주)
4,355 (4.44% / 120.0만주)
4,170 (3.99% / 608.0만주)
4,010 (29.98% / 262.6만주)
3,085 (1.31% / 55.1만주)
2026-09-114,155 (-0.48% / 47.4만주)
2026-09-104,175 (0.00% / 76.2만주)
2026-09-094,175 (-3.02% / 59.6만주)
2026-09-084,305 (-2.49% / 45.9만주)
2026-09-074,415 (1.26% / 242.1만주)
2026-09-044,360 (0.11% / 75.5만주)
2026-09-034,355 (4.44% / 120.0만주)
2026-09-024,170 (3.99% / 608.0만주)
2026-09-014,010 (29.98% / 262.6만주)
2026-08-313,085 (1.31% / 55.1만주)
 -2.3_1.1_R1.8_6.9
0.1_3.7_B0.1_7.2
0.0_2.4_B3.0_3.1
-0.3_1.7_B2.2_1.8
-2.8_5.9_R4.1_12.6
-2.4_2.4_R2.6_4.8
-0.5_5.2_R4.9_2.9
7.1_6.5_B2.9_11.6
1.0_0.8_R28.7_0.0
5.1_2.6_B3.6_7.5		 36.45 124.59 73.13 3.10 -9.67 -25.80 N/A
7 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 31.70 28.23 8.50 -3.07 151.41 135.71
8 020120 키다리스튜디오 코스피 2026-09-11
(-3.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,100 (-3.57% / 38.0만주)
8,400 (5.53% / 96.7만주)
7,960 (20.61% / 163.3만주)
6,600 (-6.12% / 85.6만주)
7,030 (-2.36% / 77.0만주)
7,200 (16.50% / 48.4만주)
6,180 (-11.59% / 53.8만주)
6,990 (-4.77% / 29.9만주)
7,340 (5.01% / 47.4만주)
6,990 (13.11% / 123.0만주)
2026-09-118,100 (-3.57% / 38.0만주)
2026-09-108,400 (5.53% / 96.7만주)
2026-09-097,960 (20.61% / 163.3만주)
2026-09-086,600 (-6.12% / 85.6만주)
2026-09-077,030 (-2.36% / 77.0만주)
2026-09-047,200 (16.50% / 48.4만주)
2026-09-036,180 (-11.59% / 53.8만주)
2026-09-026,990 (-4.77% / 29.9만주)
2026-09-017,340 (5.01% / 47.4만주)
2026-08-316,990 (13.11% / 123.0만주)
 -2.6_4.2_B1.0_3.7
-1.4_2.4_R7.0_3.2
1.8_2.4_R18.5_1.8
0.0_2.6_B6.1_0.0
-2.2_7.3_B0.1_2.6
-0.5_0.0_R17.1_0.0
-0.3_4.4_B11.3_0.0
-4.6_0.6_B0.1_2.4
5.0_4.8_D0.0_0.0
6.0_0.0_R6.7_0.9		 31.07 114.85 153.13 137.54 133.77 109.30
9 007540 샘표 코스피 2026-09-11
(3.23%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,500 (3.23% / 95.5만주)
55,700 (29.99% / 4.5만주)
42,850 (-0.23% / 0.1만주)
42,950 (-0.12% / 0.1만주)
43,000 (0.00% / 0.2만주)
43,000 (0.23% / 0.2만주)
42,900 (-1.04% / 0.2만주)
43,350 (-1.92% / 0.2만주)
44,200 (0.68% / 0.2만주)
43,900 (-0.11% / 0.2만주)
2026-09-1157,500 (3.23% / 95.5만주)
2026-09-1055,700 (29.99% / 4.5만주)
2026-09-0942,850 (-0.23% / 0.1만주)
2026-09-0842,950 (-0.12% / 0.1만주)
2026-09-0743,000 (0.00% / 0.2만주)
2026-09-0443,000 (0.23% / 0.2만주)
2026-09-0342,900 (-1.04% / 0.2만주)
2026-09-0243,350 (-1.92% / 0.2만주)
2026-09-0144,200 (0.68% / 0.2만주)
2026-08-3143,900 (-0.11% / 0.2만주)
 30.0_3.0_B20.6_0.0
30.0_0.0_D0.0_0.0
0.0_0.1_B0.2_0.8
0.7_0.1_B0.8_0.0
0.0_0.1_D0.0_1.9
0.0_0.9_R0.2_0.6
0.0_0.1_B1.0_0.0
-0.7_0.0_B1.3_0.0
0.1_0.5_R0.6_0.0
0.0_1.7_B0.1_0.5		 30.83 25.82 37.07 2.68 17.35 17.35 N/A
10 004710 한솔테크닉스 코스피 2026-09-11
(1.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,850 (1.72% / 66.3만주)
8,700 (-2.25% / 74.2만주)
8,900 (1.48% / 57.3만주)
8,770 (-4.36% / 84.5만주)
9,170 (8.39% / 124.0만주)
8,460 (-0.35% / 143.9만주)
8,490 (12.01% / 414.9만주)
7,580 (14.16% / 202.9만주)
6,640 (-2.78% / 36.3만주)
6,830 (0.89% / 25.2만주)
2026-09-118,850 (1.72% / 66.3만주)
2026-09-108,700 (-2.25% / 74.2만주)
2026-09-098,900 (1.48% / 57.3만주)
2026-09-088,770 (-4.36% / 84.5만주)
2026-09-079,170 (8.39% / 124.0만주)
2026-09-048,460 (-0.35% / 143.9만주)
2026-09-038,490 (12.01% / 414.9만주)
2026-09-027,580 (14.16% / 202.9만주)
2026-09-016,640 (-2.78% / 36.3만주)
2026-08-316,830 (0.89% / 25.2만주)
 -2.4_1.5_R4.2_1.2
-0.6_3.8_B1.7_3.6
0.0_1.1_R1.5_3.7
1.9_0.0_B6.1_1.5
1.3_0.4_R7.0_0.7
0.9_2.7_B1.3_5.3
0.9_0.1_R11.0_4.2
-2.0_1.1_R16.4_2.8
-1.2_1.5_B1.6_1.2
-2.2_2.9_R3.2_0.3		 30.72 20.08 -18.36 69.87 56.28 63.62
11 015590 DKME 코스피 2026-09-11
(0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 25.61 11.92 -10.63 -27.81 -27.81 -27.81 N/A
12 001420 태원물산 코스피 2026-09-11
(-0.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,880 (-0.69% / 1.4만주)
2,900 (-1.02% / 2.0만주)
2,930 (1.91% / 1.8만주)
2,875 (2.31% / 1.7만주)
2,810 (0.72% / 2.9만주)
2,790 (-3.13% / 9.7만주)
2,880 (-0.35% / 6.2만주)
2,890 (14.23% / 12.5만주)
2,530 (10.00% / 11.9만주)
2,300 (0.22% / 3.2만주)
2026-09-112,880 (-0.69% / 1.4만주)
2026-09-102,900 (-1.02% / 2.0만주)
2026-09-092,930 (1.91% / 1.8만주)
2026-09-082,875 (2.31% / 1.7만주)
2026-09-072,810 (0.72% / 2.9만주)
2026-09-042,790 (-3.13% / 9.7만주)
2026-09-032,880 (-0.35% / 6.2만주)
2026-09-022,890 (14.23% / 12.5만주)
2026-09-012,530 (10.00% / 11.9만주)
2026-08-312,300 (0.22% / 3.2만주)
 2.4_0.3_B3.0_0.0
0.0_1.6_B1.0_2.4
1.0_5.0_R0.9_0.2
0.0_2.5_R2.3_1.2
1.4_1.4_B0.7_4.9
-0.3_6.5_B2.8_5.6
0.5_2.4_B0.9_4.8
1.4_1.8_R12.7_0.3
0.0_9.3_R10.0_2.8
-0.7_3.5_R0.9_2.0		 25.49 9.09 32.41 2.49 -14.79 -15.17 N/A
13 071950 코아스 코스피 2026-09-11
(5.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (5.17% / 31.4만주)
1,973 (-0.05% / 5.4만주)
1,974 (-0.15% / 15.8만주)
1,977 (6.92% / 7.2만주)
1,849 (0.76% / 5.0만주)
1,835 (-0.11% / 2.6만주)
1,837 (4.43% / 5.8만주)
1,759 (-2.49% / 5.9만주)
1,804 (5.01% / 5.7만주)
1,718 (3.49% / 4.7만주)
2026-09-112,075 (5.17% / 31.4만주)
2026-09-101,973 (-0.05% / 5.4만주)
2026-09-091,974 (-0.15% / 15.8만주)
2026-09-081,977 (6.92% / 7.2만주)
2026-09-071,849 (0.76% / 5.0만주)
2026-09-041,835 (-0.11% / 2.6만주)
2026-09-031,837 (4.43% / 5.8만주)
2026-09-021,759 (-2.49% / 5.9만주)
2026-09-011,804 (5.01% / 5.7만주)
2026-08-311,718 (3.49% / 4.7만주)
 -1.5_2.1_R6.8_0.0
-3.7_0.7_R3.8_0.1
-1.5_3.4_R1.4_0.1
0.0_3.0_R6.9_0.1
-1.0_3.6_R1.8_1.1
-1.0_3.6_R0.9_0.8
0.0_4.5_R4.4_0.7
0.0_1.0_B2.5_5.1
3.8_4.7_R1.1_2.3
3.0_5.5_R0.5_0.7		 25.00 14.20 -7.98 -2.35 -47.27 -74.73 N/A
14 001820 삼화콘덴서 코스피 2026-09-11
(18.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 137,400 (18.76% / 393.9만주)
115,700 (-0.52% / 39.1만주)
116,300 (4.12% / 70.5만주)
111,700 (-4.28% / 50.0만주)
116,700 (6.28% / 70.0만주)
109,800 (4.57% / 52.0만주)
105,000 (-5.83% / 46.8만주)
111,500 (-0.89% / 123.6만주)
112,500 (-0.18% / 43.4만주)
112,700 (2.27% / 48.5만주)
2026-09-11137,400 (18.76% / 393.9만주)
2026-09-10115,700 (-0.52% / 39.1만주)
2026-09-09116,300 (4.12% / 70.5만주)
2026-09-08111,700 (-4.28% / 50.0만주)
2026-09-07116,700 (6.28% / 70.0만주)
2026-09-04109,800 (4.57% / 52.0만주)
2026-09-03105,000 (-5.83% / 46.8만주)
2026-09-02111,500 (-0.89% / 123.6만주)
2026-09-01112,500 (-0.18% / 43.4만주)
2026-08-31112,700 (2.27% / 48.5만주)
 -3.1_0.1_R22.6_7.4
-1.8_4.8_R1.3_0.8
0.6_0.1_R3.5_4.3
0.1_0.0_B4.4_1.5
3.8_2.5_R2.4_2.1
1.9_1.5_R2.6_3.1
2.2_1.9_B7.9_1.1
-4.1_0.6_R3.3_10.3
-0.3_3.7_R0.1_1.5
-3.7_2.6_R6.2_1.7		 24.68 69.21 25.36 185.65 318.26 325.39
15 000500 가온전선 코스피 2026-09-11
(1.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 254,000 (1.60% / 48.8만주)
250,000 (-5.84% / 36.9만주)
265,500 (16.70% / 68.5만주)
227,500 (-2.99% / 19.8만주)
234,500 (10.61% / 51.2만주)
212,000 (1.68% / 30.9만주)
208,500 (3.73% / 22.0만주)
201,000 (-3.60% / 16.6만주)
208,500 (-0.71% / 11.2만주)
210,000 (2.94% / 44.8만주)
2026-09-11254,000 (1.60% / 48.8만주)
2026-09-10250,000 (-5.84% / 36.9만주)
2026-09-09265,500 (16.70% / 68.5만주)
2026-09-08227,500 (-2.99% / 19.8만주)
2026-09-07234,500 (10.61% / 51.2만주)
2026-09-04212,000 (1.68% / 30.9만주)
2026-09-03208,500 (3.73% / 22.0만주)
2026-09-02201,000 (-3.60% / 16.6만주)
2026-09-01208,500 (-0.71% / 11.2만주)
2026-08-31210,000 (2.94% / 44.8만주)
 -1.6_4.1_R3.3_1.8
-1.9_4.6_B4.0_1.3
4.6_1.5_R11.6_3.6
0.8_0.9_B3.8_1.3
2.4_0.9_R8.1_5.8
4.8_1.7_B3.0_4.3
3.0_3.6_R0.7_1.4
-3.1_0.9_B0.5_5.7
0.0_2.4_B0.7_1.0
-1.0_1.9_R4.0_4.0		 24.51 62.30 46.04 376.15 514.39 659.30
16 052690 한전기술 코스피 2026-09-11
(4.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 24.18 50.64 28.05 -5.00 58.00 64.15
17 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 23.92 25.32 6.26 -33.63 -40.93 -48.38 N/A
18 096770 SK이노베이션 코스피 2026-09-11
(-5.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 144,800 (-5.42% / 204.1만주)
153,100 (-0.26% / 288.4만주)
153,500 (11.23% / 192.4만주)
138,000 (0.07% / 83.1만주)
137,900 (-0.29% / 55.2만주)
138,300 (5.73% / 128.1만주)
130,800 (-0.53% / 101.2만주)
131,500 (-2.81% / 116.0만주)
135,300 (7.81% / 236.5만주)
125,500 (7.36% / 192.4만주)
2026-09-11144,800 (-5.42% / 204.1만주)
2026-09-10153,100 (-0.26% / 288.4만주)
2026-09-09153,500 (11.23% / 192.4만주)
2026-09-08138,000 (0.07% / 83.1만주)
2026-09-07137,900 (-0.29% / 55.2만주)
2026-09-04138,300 (5.73% / 128.1만주)
2026-09-03130,800 (-0.53% / 101.2만주)
2026-09-02131,500 (-2.81% / 116.0만주)
2026-09-01135,300 (7.81% / 236.5만주)
2026-08-31125,500 (7.36% / 192.4만주)
 0.7_1.7_B6.1_3.1
1.3_1.9_B1.5_5.9
-0.4_1.4_R11.7_0.7
1.2_1.0_B1.1_3.1
0.1_1.6_B0.4_0.8
-0.1_0.0_R5.8_0.9
-1.7_2.4_R1.2_4.9
-1.3_0.1_B1.6_1.9
1.1_0.9_R6.6_2.4
2.1_2.2_R5.2_1.5		 23.87 16.31 39.63 20.87 24.19 35.96
19 003160 디아이 코스피 2026-09-11
(-1.64%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 29,950 (-1.64% / 52.2만주)
30,450 (-2.40% / 49.5만주)
31,200 (3.31% / 39.1만주)
30,200 (-3.21% / 38.3만주)
31,200 (-0.16% / 64.2만주)
31,250 (2.63% / 75.7만주)
30,450 (-0.49% / 99.6만주)
30,600 (14.82% / 294.3만주)
26,650 (10.12% / 91.8만주)
24,200 (-0.62% / 6.0만주)
2026-09-1129,950 (-1.64% / 52.2만주)
2026-09-1030,450 (-2.40% / 49.5만주)
2026-09-0931,200 (3.31% / 39.1만주)
2026-09-0830,200 (-3.21% / 38.3만주)
2026-09-0731,200 (-0.16% / 64.2만주)
2026-09-0431,250 (2.63% / 75.7만주)
2026-09-0330,450 (-0.49% / 99.6만주)
2026-09-0230,600 (14.82% / 294.3만주)
2026-09-0126,650 (10.12% / 91.8만주)
2026-08-3124,200 (-0.62% / 6.0만주)
 -1.8_2.2_R0.2_4.2
-1.8_1.6_B0.7_2.9
-1.2_0.3_R4.5_1.9
-0.5_0.2_B2.7_2.1
1.9_1.3_B2.0_2.0
0.2_2.6_R2.5_2.9
-0.3_2.1_B0.2_5.7
-0.8_0.8_R15.7_4.1
7.4_1.9_R2.5_3.9
-3.1_2.1_R2.5_1.2		 23.00 20.28 8.51 -11.26 38.66 109.88
20 012630 HDC 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 22.63 25.05 39.12 20.04 58.23 33.26
21 035510 신세계 I&C 코스피 2026-09-11
(0.87%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,310 (0.87% / 17.9만주)
16,170 (0.12% / 39.1만주)
16,150 (5.56% / 39.1만주)
15,300 (10.15% / 37.5만주)
13,890 (0.22% / 6.1만주)
13,860 (6.70% / 30.2만주)
12,990 (-0.08% / 2.5만주)
13,000 (-1.29% / 3.1만주)
13,170 (-1.42% / 2.8만주)
13,360 (-0.22% / 3.1만주)
2026-09-1116,310 (0.87% / 17.9만주)
2026-09-1016,170 (0.12% / 39.1만주)
2026-09-0916,150 (5.56% / 39.1만주)
2026-09-0815,300 (10.15% / 37.5만주)
2026-09-0713,890 (0.22% / 6.1만주)
2026-09-0413,860 (6.70% / 30.2만주)
2026-09-0312,990 (-0.08% / 2.5만주)
2026-09-0213,000 (-1.29% / 3.1만주)
2026-09-0113,170 (-1.42% / 2.8만주)
2026-08-3113,360 (-0.22% / 3.1만주)
 -0.3_2.0_R1.2_0.4
0.0_2.4_R0.1_2.9
0.7_1.4_R4.9_0.1
-0.9_0.8_R11.1_1.3
1.0_0.9_B0.8_0.9
0.2_0.0_R6.5_6.1
0.3_1.7_B0.4_0.8
-1.1_0.6_B0.2_1.2
-1.2_0.9_B0.2_1.1
-1.2_2.0_R1.0_0.2		 21.81 20.99 10.20 4.82 2.32 6.81
22 008040 사조동아원 코스피 2026-09-11
(-3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,950 (-3.40% / 3.5만주)
8,230 (-1.91% / 1.1만주)
8,390 (0.96% / 2.8만주)
8,310 (-4.48% / 4.3만주)
8,700 (1.75% / 7.7만주)
8,550 (9.90% / 15.0만주)
7,780 (0.13% / 9.7만주)
7,770 (18.81% / 58.1만주)
654 (0.00% / 0.0만주)
654 (0.00% / 0.0만주)
2026-09-117,950 (-3.40% / 3.5만주)
2026-09-108,230 (-1.91% / 1.1만주)
2026-09-098,390 (0.96% / 2.8만주)
2026-09-088,310 (-4.48% / 4.3만주)
2026-09-078,700 (1.75% / 7.7만주)
2026-09-048,550 (9.90% / 15.0만주)
2026-09-037,780 (0.13% / 9.7만주)
2026-09-027,770 (18.81% / 58.1만주)
2026-09-01654 (0.00% / 0.0만주)
2026-08-31654 (0.00% / 0.0만주)
 -3.2_7.3_B0.3_6.4
-2.3_0.7_R0.4_3.9
-2.2_0.0_R3.2_6.1
0.0_1.8_B4.5_0.0
0.0_1.1_R1.8_3.8
0.6_4.2_R9.2_2.9
0.1_7.8_D0.0_4.5
5.4_0.0_R12.8_8.9
*
*		 21.56 21.56 -9.86 -29.21 -28.76 -28.38 N/A
23 020150 롯데에너지머티리얼즈 코스피 2026-09-11
(2.43%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,200 (2.43% / 69.6만주)
41,200 (-1.08% / 32.6만주)
41,650 (14.11% / 47.5만주)
36,500 (-3.57% / 14.2만주)
37,850 (2.71% / 15.4만주)
36,850 (3.37% / 16.3만주)
35,650 (-2.06% / 22.9만주)
36,400 (-8.66% / 39.2만주)
39,850 (5.42% / 81.1만주)
37,800 (7.08% / 50.0만주)
2026-09-1142,200 (2.43% / 69.6만주)
2026-09-1041,200 (-1.08% / 32.6만주)
2026-09-0941,650 (14.11% / 47.5만주)
2026-09-0836,500 (-3.57% / 14.2만주)
2026-09-0737,850 (2.71% / 15.4만주)
2026-09-0436,850 (3.37% / 16.3만주)
2026-09-0335,650 (-2.06% / 22.9만주)
2026-09-0236,400 (-8.66% / 39.2만주)
2026-09-0139,850 (5.42% / 81.1만주)
2026-08-3137,800 (7.08% / 50.0만주)
 -2.7_0.4_R5.2_4.7
-1.6_1.2_R0.5_5.8
1.1_0.8_R12.9_2.3
0.8_0.0_B4.3_2.0
0.1_1.2_R2.6_1.3
1.0_0.3_R2.4_1.8
1.8_1.8_B3.8_1.2
-2.0_0.5_B6.8_1.7
-1.6_2.6_R7.1_7.0
4.2_4.3_R2.7_0.8		 19.55 28.27 -7.25 11.49 14.83 74.74
24 484870 엠앤씨솔루션 코스피 2026-09-11
(-0.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,930 (-0.88% / 29.2만주)
18,090 (-0.93% / 15.1만주)
18,260 (8.37% / 19.3만주)
16,850 (-1.17% / 8.7만주)
17,050 (2.96% / 8.1만주)
16,560 (-4.17% / 13.3만주)
17,280 (-2.37% / 11.8만주)
17,700 (-3.80% / 25.1만주)
18,400 (0.55% / 23.4만주)
18,300 (21.11% / 131.4만주)
2026-09-1117,930 (-0.88% / 29.2만주)
2026-09-1018,090 (-0.93% / 15.1만주)
2026-09-0918,260 (8.37% / 19.3만주)
2026-09-0816,850 (-1.17% / 8.7만주)
2026-09-0717,050 (2.96% / 8.1만주)
2026-09-0416,560 (-4.17% / 13.3만주)
2026-09-0317,280 (-2.37% / 11.8만주)
2026-09-0217,700 (-3.80% / 25.1만주)
2026-09-0118,400 (0.55% / 23.4만주)
2026-08-3118,300 (21.11% / 131.4만주)
 -0.1_1.4_B0.8_6.0
2.7_1.1_B3.5_0.1
1.7_0.0_R6.6_2.1
0.0_0.0_B1.2_3.4
0.7_2.8_R2.3_0.9
-0.1_0.6_B4.1_1.2
-0.1_3.6_B2.3_1.5
3.0_1.0_B6.6_1.7
-1.4_3.1_R1.9_1.6
15.0_2.5_R5.4_6.8		 18.66 1.88 -23.05 -57.75 -59.25 -72.89
25 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 17.05 17.70 21.88 82.55 103.32 96.79
26 001210 금호전기 코스피 2026-09-11
(4.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,450 (4.18% / 281.7만주)
11,950 (-0.99% / 167.6만주)
12,070 (-1.95% / 243.7만주)
12,310 (-2.92% / 510.8만주)
12,680 (4.19% / 462.2만주)
12,170 (-5.44% / 355.3만주)
12,870 (-3.23% / 532.3만주)
13,300 (1.76% / 787.1만주)
13,070 (4.73% / 1,625.3만주)
12,480 (16.85% / 2,749.3만주)
2026-09-1112,450 (4.18% / 281.7만주)
2026-09-1011,950 (-0.99% / 167.6만주)
2026-09-0912,070 (-1.95% / 243.7만주)
2026-09-0812,310 (-2.92% / 510.8만주)
2026-09-0712,680 (4.19% / 462.2만주)
2026-09-0412,170 (-5.44% / 355.3만주)
2026-09-0312,870 (-3.23% / 532.3만주)
2026-09-0213,300 (1.76% / 787.1만주)
2026-09-0113,070 (4.73% / 1,625.3만주)
2026-08-3112,480 (16.85% / 2,749.3만주)
 -1.3_3.3_R5.5_2.0
0.0_3.8_B1.0_0.9
0.7_2.2_B2.7_1.5
0.0_6.2_B2.9_3.5
2.5_5.3_R1.7_6.4
-6.0_4.5_R0.6_6.6
3.5_5.2_B6.5_3.0
1.8_6.0_D0.0_6.2
5.3_2.7_B0.5_9.2
3.8_2.9_R12.5_9.9		 16.57 296.50 408.16 218.82 307.53 192.94 N/A
27 100840 SNT에너지 코스피 2026-09-11
(-0.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,800 (-0.92% / 41.5만주)
38,150 (0.39% / 28.3만주)
38,000 (3.83% / 40.0만주)
36,600 (-2.66% / 51.9만주)
37,600 (14.98% / 116.4만주)
32,700 (-2.39% / 21.3만주)
33,500 (6.86% / 97.6만주)
31,350 (-4.42% / 29.1만주)
32,800 (7.36% / 38.9만주)
30,550 (-6.00% / 17.6만주)
2026-09-1137,800 (-0.92% / 41.5만주)
2026-09-1038,150 (0.39% / 28.3만주)
2026-09-0938,000 (3.83% / 40.0만주)
2026-09-0836,600 (-2.66% / 51.9만주)
2026-09-0737,600 (14.98% / 116.4만주)
2026-09-0432,700 (-2.39% / 21.3만주)
2026-09-0333,500 (6.86% / 97.6만주)
2026-09-0231,350 (-4.42% / 29.1만주)
2026-09-0132,800 (7.36% / 38.9만주)
2026-08-3130,550 (-6.00% / 17.6만주)
 -3.0_0.3_R2.2_2.4
-3.4_1.0_R4.0_1.3
1.1_0.8_R2.7_3.0
3.7_0.0_B6.2_1.0
1.8_3.9_R12.9_1.7
-3.0_2.2_R0.6_0.2
4.8_0.9_R2.0_7.0
-5.0_2.4_R0.6_4.3
2.5_1.6_R4.8_1.4
-3.4_1.8_B2.7_0.2		 16.31 31.71 14.55 -8.59 -5.97 -38.44
28 000520 삼일제약 코스피 2026-09-11
(2.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 15.94 -0.96 2.71 -28.50 -30.43 -35.89
29 465770 STX그린로지스 코스피 2026-09-11
(-4.50%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,395 (-4.50% / 162.1만주)
3,555 (0.71% / 502.7만주)
3,530 (-7.11% / 273.1만주)
3,800 (0.00% / 0.0만주)
3,800 (1.33% / 208.0만주)
3,750 (-1.83% / 479.5만주)
3,820 (-2.68% / 1,050.5만주)
3,925 (29.97% / 904.7만주)
3,020 (-6.79% / 67.2만주)
3,240 (9.27% / 192.8만주)
2026-09-113,395 (-4.50% / 162.1만주)
2026-09-103,555 (0.71% / 502.7만주)
2026-09-093,530 (-7.11% / 273.1만주)
2026-09-083,800 (0.00% / 0.0만주)
2026-09-073,800 (1.33% / 208.0만주)
2026-09-043,750 (-1.83% / 479.5만주)
2026-09-033,820 (-2.68% / 1,050.5만주)
2026-09-023,925 (29.97% / 904.7만주)
2026-09-013,020 (-6.79% / 67.2만주)
2026-08-313,240 (9.27% / 192.8만주)
 9.1_0.7_B12.5_5.3
7.9_1.5_B6.7_10.0
-5.8_2.3_B1.4_11.5
*
7.5_0.0_B5.7_6.0
-0.3_0.0_B1.6_17.3
0.4_8.6_B3.0_20.6
15.6_9.7_R12.5_0.0
-2.6_0.7_B4.3_8.6
8.9_4.0_R0.3_15.0		 14.50 14.89 30.58 -49.85 -46.79 -56.31 N/A
30 37550L DL이앤씨2우(전환) 코스피 2026-09-11
(4.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 14.20 13.60 27.02 57.85 72.93 79.80 N/A
31 006120 SK디스커버리 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,400 (0.00% / 3.1만주)
57,400 (0.70% / 3.0만주)
57,000 (0.00% / 1.7만주)
57,000 (1.06% / 2.7만주)
56,400 (6.62% / 5.0만주)
52,900 (-1.86% / 1.7만주)
53,900 (-1.82% / 1.7만주)
54,900 (3.78% / 4.3만주)
52,900 (3.73% / 2.4만주)
51,000 (1.39% / 3.2만주)
2026-09-1157,400 (0.00% / 3.1만주)
2026-09-1057,400 (0.70% / 3.0만주)
2026-09-0957,000 (0.00% / 1.7만주)
2026-09-0857,000 (1.06% / 2.7만주)
2026-09-0756,400 (6.62% / 5.0만주)
2026-09-0452,900 (-1.86% / 1.7만주)
2026-09-0353,900 (-1.82% / 1.7만주)
2026-09-0254,900 (3.78% / 4.3만주)
2026-09-0152,900 (3.73% / 2.4만주)
2026-08-3151,000 (1.39% / 3.2만주)
 1.4_1.7_B1.4_0.5
0.0_1.4_R0.7_2.3
-1.1_0.5_R1.1_1.2
0.0_2.1_R1.1_1.6
3.0_1.3_R3.5_2.3
0.0_0.6_B1.9_0.4
-0.7_1.3_B1.1_1.8
-0.8_0.8_R4.6_1.8
-1.4_0.0_R5.2_1.3
-1.3_0.6_R2.7_2.5		 14.12 9.13 28.41 2.32 -3.37 6.69
32 267250 HD현대 코스피 2026-09-11
(0.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,500 (0.81% / 13.9만주)
245,500 (-3.73% / 27.9만주)
255,000 (3.45% / 17.5만주)
246,500 (1.23% / 13.7만주)
243,500 (1.25% / 10.9만주)
240,500 (12.65% / 27.2만주)
213,500 (1.91% / 9.8만주)
209,500 (-4.34% / 15.4만주)
219,000 (0.00% / 9.4만주)
219,000 (0.46% / 17.1만주)
2026-09-11247,500 (0.81% / 13.9만주)
2026-09-10245,500 (-3.73% / 27.9만주)
2026-09-09255,000 (3.45% / 17.5만주)
2026-09-08246,500 (1.23% / 13.7만주)
2026-09-07243,500 (1.25% / 10.9만주)
2026-09-04240,500 (12.65% / 27.2만주)
2026-09-03213,500 (1.91% / 9.8만주)
2026-09-02209,500 (-4.34% / 15.4만주)
2026-09-01219,000 (0.00% / 9.4만주)
2026-08-31219,000 (0.46% / 17.1만주)
 -0.2_2.9_R1.0_3.2
0.0_0.8_B3.7_2.4
1.2_2.0_R2.2_1.6
1.8_1.2_B0.6_1.8
1.2_2.3_D0.0_2.7
0.2_0.5_R12.4_0.6
1.2_2.6_R0.7_1.2
-3.2_0.5_B1.2_1.7
-1.1_1.6_R1.2_3.4
-0.9_3.0_R1.4_1.1		 13.53 9.51 2.06 -7.99 19.57 66.55
33 016740 두올 코스피 2026-09-11
(0.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,020 (0.12% / 5.5만주)
4,015 (0.88% / 9.3만주)
3,980 (8.15% / 100.3만주)
3,680 (-0.81% / 5.5만주)
3,710 (-1.72% / 2.1만주)
3,775 (-0.13% / 2.0만주)
3,780 (1.75% / 3.7만주)
3,715 (0.27% / 2.7만주)
3,705 (2.77% / 1.8만주)
3,605 (1.55% / 1.5만주)
2026-09-114,020 (0.12% / 5.5만주)
2026-09-104,015 (0.88% / 9.3만주)
2026-09-093,980 (8.15% / 100.3만주)
2026-09-083,680 (-0.81% / 5.5만주)
2026-09-073,710 (-1.72% / 2.1만주)
2026-09-043,775 (-0.13% / 2.0만주)
2026-09-033,780 (1.75% / 3.7만주)
2026-09-023,715 (0.27% / 2.7만주)
2026-09-013,705 (2.77% / 1.8만주)
2026-08-313,605 (1.55% / 1.5만주)
 0.1_2.2_D0.0_0.4
1.1_3.4_B0.2_0.4
10.3_2.0_B2.0_13.3
-1.1_0.4_R0.3_1.0
-0.5_0.7_B1.2_0.0
-0.8_2.5_R0.7_0.1
0.0_0.1_R1.7_0.1
0.0_4.2_R0.3_0.0
0.1_1.0_R2.6_2.6
0.0_1.7_R1.5_2.6		 13.24 19.64 -8.22 -5.85 6.21 13.40
34 008930 한미사이언스 코스피 2026-09-11
(-8.71%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 50,300 (-8.71% / 42.0만주)
55,100 (-1.61% / 49.7만주)
56,000 (-2.95% / 27.0만주)
57,700 (6.46% / 81.8만주)
54,200 (2.65% / 42.4만주)
52,800 (2.52% / 32.0만주)
51,500 (7.74% / 78.0만주)
47,800 (4.37% / 41.4만주)
45,800 (2.23% / 18.8만주)
44,800 (0.67% / 19.6만주)
2026-09-1150,300 (-8.71% / 42.0만주)
2026-09-1055,100 (-1.61% / 49.7만주)
2026-09-0956,000 (-2.95% / 27.0만주)
2026-09-0857,700 (6.46% / 81.8만주)
2026-09-0754,200 (2.65% / 42.4만주)
2026-09-0452,800 (2.52% / 32.0만주)
2026-09-0351,500 (7.74% / 78.0만주)
2026-09-0247,800 (4.37% / 41.4만주)
2026-09-0145,800 (2.23% / 18.8만주)
2026-08-3144,800 (0.67% / 19.6만주)
 -1.1_0.6_B7.7_1.5
-1.8_6.5_R0.2_2.2
-0.9_1.1_B2.1_1.2
0.4_2.0_R6.1_5.7
-0.6_4.9_R3.2_0.7
0.8_0.9_R1.7_3.0
1.4_1.5_R6.3_4.9
-2.4_0.2_R6.9_2.0
0.0_0.4_R2.2_0.5
-2.3_1.4_R3.0_0.7		 13.03 10.07 70.51 32.37 36.13 29.47
35 005440 현대지에프홀딩스 코스피 2026-09-11
(4.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 12.98 13.37 1.75 -4.90 66.25 67.29
36 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 12.96 11.73 2.57 28.51 50.89 8.77
37 000990 DB하이텍 코스피 2026-09-11
(-8.16%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 105,800 (-8.16% / 109.1만주)
115,200 (3.32% / 234.5만주)
111,500 (7.83% / 84.5만주)
103,400 (2.58% / 89.7만주)
100,800 (12.12% / 73.6만주)
89,900 (2.04% / 27.2만주)
88,100 (-1.23% / 23.0만주)
89,200 (-5.51% / 30.2만주)
94,400 (-0.63% / 20.1만주)
95,000 (1.17% / 21.5만주)
2026-09-11105,800 (-8.16% / 109.1만주)
2026-09-10115,200 (3.32% / 234.5만주)
2026-09-09111,500 (7.83% / 84.5만주)
2026-09-08103,400 (2.58% / 89.7만주)
2026-09-07100,800 (12.12% / 73.6만주)
2026-09-0489,900 (2.04% / 27.2만주)
2026-09-0388,100 (-1.23% / 23.0만주)
2026-09-0289,200 (-5.51% / 30.2만주)
2026-09-0194,400 (-0.63% / 20.1만주)
2026-08-3195,000 (1.17% / 21.5만주)
 -1.9_0.1_B6.4_2.9
1.0_2.6_R2.3_4.2
6.0_0.9_R1.7_4.6
7.8_1.3_B4.9_1.0
5.7_1.1_R6.1_2.7
0.6_0.9_R1.5_0.1
1.9_2.3_B3.1_0.4
-4.5_0.2_B1.1_3.1
-0.5_2.1_B0.1_1.3
-3.3_1.9_R4.6_0.0		 12.67 15.13 -31.16 20.64 59.82 109.92
38 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 11.76 20.78 7.86 48.44 24.87 13.56
39 002870 신풍 코스피 2026-09-11
(-0.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,088 (-0.37% / 5.6만주)
1,092 (-1.53% / 23.3만주)
1,109 (3.64% / 17.4만주)
1,070 (-3.08% / 12.1만주)
1,104 (4.35% / 27.4만주)
1,058 (1.63% / 15.9만주)
1,041 (2.87% / 90.1만주)
1,012 (1.40% / 8.0만주)
998 (-3.57% / 16.2만주)
1,035 (6.15% / 52.7만주)
2026-09-111,088 (-0.37% / 5.6만주)
2026-09-101,092 (-1.53% / 23.3만주)
2026-09-091,109 (3.64% / 17.4만주)
2026-09-081,070 (-3.08% / 12.1만주)
2026-09-071,104 (4.35% / 27.4만주)
2026-09-041,058 (1.63% / 15.9만주)
2026-09-031,041 (2.87% / 90.1만주)
2026-09-021,012 (1.40% / 8.0만주)
2026-09-01998 (-3.57% / 16.2만주)
2026-08-311,035 (6.15% / 52.7만주)
 0.0_0.0_B0.4_2.5
2.8_0.5_B4.2_0.1
0.5_2.0_R3.2_2.7
0.0_0.4_B3.1_3.3
0.0_0.0_R4.3_4.2
2.3_2.6_B0.7_1.9
0.0_0.0_R2.9_10.5
0.1_0.9_R1.3_0.1
0.0_0.3_B3.6_0.4
0.5_2.9_R5.6_1.2		 11.59 12.75 26.66 -18.62 -9.33 4.31 N/A
40 090370 메타랩스 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,219 (0.00% / 5.8만주)
1,219 (-3.02% / 3.3만주)
1,257 (0.00% / 10.1만주)
1,257 (3.71% / 27.3만주)
1,212 (1.76% / 34.5만주)
1,191 (-0.67% / 21.8만주)
1,199 (3.36% / 16.0만주)
1,160 (-4.92% / 44.6만주)
1,220 (10.51% / 177.3만주)
1,104 (0.82% / 1.6만주)
2026-09-111,219 (0.00% / 5.8만주)
2026-09-101,219 (-3.02% / 3.3만주)
2026-09-091,257 (0.00% / 10.1만주)
2026-09-081,257 (3.71% / 27.3만주)
2026-09-071,212 (1.76% / 34.5만주)
2026-09-041,191 (-0.67% / 21.8만주)
2026-09-031,199 (3.36% / 16.0만주)
2026-09-021,160 (-4.92% / 44.6만주)
2026-09-011,220 (10.51% / 177.3만주)
2026-08-311,104 (0.82% / 1.6만주)
 0.0_2.7_D0.0_2.3
-0.1_0.2_B2.9_0.0
-2.6_0.0_R2.7_2.3
0.0_1.8_R3.7_4.5
-2.4_0.0_R4.2_10.0
0.3_1.3_B0.9_9.8
3.4_3.3_D0.0_7.8
-1.9_4.2_B3.1_6.0
-1.1_0.0_R11.7_15.3
6.4_3.1_B5.2_0.0		 11.32 11.94 12.56 -15.64 -18.08 -6.59 N/A
41 432320 KB스타리츠 코스피 2026-09-11
(0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 11.28 13.02 4.75 -38.21 -57.43 -58.91
42 090460 비에이치 코스피 2026-09-11
(-1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,020 (-1.25% / 209.0만주)
19,260 (-3.41% / 96.8만주)
19,940 (1.37% / 108.2만주)
19,670 (-8.08% / 158.7만주)
21,400 (-2.06% / 150.3만주)
21,850 (10.75% / 292.7만주)
19,730 (-2.57% / 171.5만주)
20,250 (-7.95% / 161.6만주)
22,000 (20.68% / 602.5만주)
18,230 (6.61% / 76.1만주)
2026-09-1119,020 (-1.25% / 209.0만주)
2026-09-1019,260 (-3.41% / 96.8만주)
2026-09-0919,940 (1.37% / 108.2만주)
2026-09-0819,670 (-8.08% / 158.7만주)
2026-09-0721,400 (-2.06% / 150.3만주)
2026-09-0421,850 (10.75% / 292.7만주)
2026-09-0319,730 (-2.57% / 171.5만주)
2026-09-0220,250 (-7.95% / 161.6만주)
2026-09-0122,000 (20.68% / 602.5만주)
2026-08-3118,230 (6.61% / 76.1만주)
 1.1_0.6_B2.4_3.4
-0.5_1.8_B3.0_0.5
1.5_6.9_B0.2_0.1
-2.1_0.2_B6.1_0.0
4.6_0.5_B6.3_0.7
1.3_0.3_R9.4_1.6
4.9_1.1_B7.2_1.2
-4.1_1.2_B4.0_0.7
10.8_3.6_R8.9_3.0
-2.0_1.0_R8.8_0.3		 11.23 22.63 -25.27 13.55 1.60 1.01
43 012030 DB 코스피 2026-09-11
(-0.06%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,649 (-0.06% / 64.9만주)
1,650 (5.16% / 79.7만주)
1,569 (0.38% / 43.5만주)
1,563 (-6.52% / 68.1만주)
1,672 (10.95% / 198.5만주)
1,507 (3.79% / 53.8만주)
1,452 (-1.16% / 71.5만주)
1,469 (-6.49% / 60.5만주)
1,571 (-1.81% / 58.7만주)
1,600 (7.82% / 141.1만주)
2026-09-111,649 (-0.06% / 64.9만주)
2026-09-101,650 (5.16% / 79.7만주)
2026-09-091,569 (0.38% / 43.5만주)
2026-09-081,563 (-6.52% / 68.1만주)
2026-09-071,672 (10.95% / 198.5만주)
2026-09-041,507 (3.79% / 53.8만주)
2026-09-031,452 (-1.16% / 71.5만주)
2026-09-021,469 (-6.49% / 60.5만주)
2026-09-011,571 (-1.81% / 58.7만주)
2026-08-311,600 (7.82% / 141.1만주)
 -1.5_0.4_R1.5_4.0
0.2_1.7_R5.0_0.8
0.0_0.7_R0.4_1.7
1.6_0.4_B8.0_0.1
0.8_1.9_R10.1_1.0
1.9_0.7_R1.8_0.5
0.1_0.8_B1.3_2.0
-2.1_0.4_B4.5_1.8
0.0_2.7_B1.8_0.6
3.1_3.3_R4.6_1.8		 11.12 6.05 -11.15 -8.69 8.20 -1.85
44 33626K 두산퓨얼셀1우 코스피 2026-09-11
(-1.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,420 (-1.08% / 3.4만주)
6,490 (-4.14% / 4.5만주)
6,770 (6.61% / 16.2만주)
6,350 (-3.05% / 4.6만주)
6,550 (5.82% / 26.3만주)
6,190 (7.09% / 3.5만주)
5,780 (-2.03% / 3.6만주)
5,900 (-0.51% / 2.9만주)
5,930 (2.60% / 1.6만주)
5,780 (-0.17% / 1.3만주)
2026-09-116,420 (-1.08% / 3.4만주)
2026-09-106,490 (-4.14% / 4.5만주)
2026-09-096,770 (6.61% / 16.2만주)
2026-09-086,350 (-3.05% / 4.6만주)
2026-09-076,550 (5.82% / 26.3만주)
2026-09-046,190 (7.09% / 3.5만주)
2026-09-035,780 (-2.03% / 3.6만주)
2026-09-025,900 (-0.51% / 2.9만주)
2026-09-015,930 (2.60% / 1.6만주)
2026-08-315,780 (-0.17% / 1.3만주)
 -0.2_2.6_B0.9_0.9
0.0_2.8_B4.1_0.0
3.3_0.5_R3.2_5.6
0.3_1.4_B3.3_0.2
1.8_0.3_R4.0_12.5
0.0_0.9_R7.1_0.0
-0.3_3.6_B1.7_0.2
0.7_7.3_B1.2_0.7
1.0_6.7_R1.5_0.0
0.0_7.4_B0.2_2.6		 10.88 25.39 -19.95 -17.59 -13.48 -5.17 N/A
45 096775 SK이노베이션우 코스피 2026-09-11
(-2.66%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 69,600 (-2.66% / 0.4만주)
71,500 (-0.42% / 1.0만주)
71,800 (4.82% / 1.0만주)
68,500 (-0.29% / 0.4만주)
68,700 (-0.43% / 0.3만주)
69,000 (1.02% / 0.6만주)
68,300 (2.55% / 1.0만주)
66,600 (-1.48% / 0.4만주)
67,600 (4.16% / 1.0만주)
64,900 (3.34% / 0.6만주)
2026-09-1169,600 (-2.66% / 0.4만주)
2026-09-1071,500 (-0.42% / 1.0만주)
2026-09-0971,800 (4.82% / 1.0만주)
2026-09-0868,500 (-0.29% / 0.4만주)
2026-09-0768,700 (-0.43% / 0.3만주)
2026-09-0469,000 (1.02% / 0.6만주)
2026-09-0368,300 (2.55% / 1.0만주)
2026-09-0266,600 (-1.48% / 0.4만주)
2026-09-0167,600 (4.16% / 1.0만주)
2026-08-3164,900 (3.34% / 0.6만주)
 -0.1_1.1_B2.5_0.3
2.6_1.5_B3.0_1.8
-0.1_0.7_R5.0_1.9
0.3_1.2_B0.6_1.7
0.0_1.7_B0.4_0.6
0.1_0.6_R0.9_0.9
0.0_4.1_R2.6_0.4
0.1_1.2_B1.6_1.0
0.9_0.0_R3.2_2.5
1.3_2.0_R2.0_1.1		 10.83 7.08 14.85 -5.82 -10.54 -2.66 N/A
46 002070 비비안 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,380 (0.00% / 4.0만주)
5,380 (-6.43% / 10.0만주)
5,750 (11.22% / 30.8만주)
5,170 (-0.96% / 4.3만주)
5,220 (0.77% / 13.0만주)
5,180 (11.28% / 12.7만주)
4,655 (-1.38% / 2.7만주)
4,720 (-1.97% / 5.4만주)
4,815 (0.21% / 9.9만주)
4,805 (-1.03% / 3.3만주)
2026-09-115,380 (0.00% / 4.0만주)
2026-09-105,380 (-6.43% / 10.0만주)
2026-09-095,750 (11.22% / 30.8만주)
2026-09-085,170 (-0.96% / 4.3만주)
2026-09-075,220 (0.77% / 13.0만주)
2026-09-045,180 (11.28% / 12.7만주)
2026-09-034,655 (-1.38% / 2.7만주)
2026-09-024,720 (-1.97% / 5.4만주)
2026-09-014,815 (0.21% / 9.9만주)
2026-08-314,805 (-1.03% / 3.3만주)
 0.7_1.3_B0.7_5.0
1.0_2.4_B7.4_0.0
0.2_0.0_R11.0_5.4
0.0_2.5_B1.0_2.3
2.3_2.7_B1.5_3.0
3.8_4.9_R7.2_1.4
1.7_0.2_B3.0_0.1
0.2_3.6_B2.2_1.6
-0.9_3.2_R1.2_7.0
0.0_1.4_B1.0_1.1		 10.81 -6.92 57.82 -43.93 -57.42 -64.38 N/A
47 049800 우진플라임 코스피 2026-09-11
(3.40%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,945 (3.40% / 0.9만주)
1,881 (0.86% / 6.5만주)
1,865 (0.00% / 1.5만주)
1,865 (0.81% / 0.7만주)
1,850 (-2.63% / 3.0만주)
1,900 (2.54% / 1.6만주)
1,853 (-0.11% / 1.9만주)
1,855 (3.92% / 4.2만주)
1,785 (-3.46% / 1.4만주)
1,849 (4.76% / 1.7만주)
2026-09-111,945 (3.40% / 0.9만주)
2026-09-101,881 (0.86% / 6.5만주)
2026-09-091,865 (0.00% / 1.5만주)
2026-09-081,865 (0.81% / 0.7만주)
2026-09-071,850 (-2.63% / 3.0만주)
2026-09-041,900 (2.54% / 1.6만주)
2026-09-031,853 (-0.11% / 1.9만주)
2026-09-021,855 (3.92% / 4.2만주)
2026-09-011,785 (-3.46% / 1.4만주)
2026-08-311,849 (4.76% / 1.7만주)
 0.0_1.6_R3.4_0.1
1.8_0.8_B0.9_11.6
0.3_1.7_B0.3_1.7
0.0_0.0_R0.8_0.6
0.6_0.0_B3.2_0.2
0.7_0.7_R1.8_0.1
0.0_1.0_B0.1_1.6
-2.0_1.1_R6.0_0.1
-0.2_0.3_B3.3_0.0
0.1_1.7_R4.7_0.0		 10.20 9.52 3.62 -24.02 4.29 -8.69 N/A
48 105840 우진 코스피 2026-09-11
(1.11%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,480 (1.11% / 55.5만주)
15,310 (-2.23% / 36.8만주)
15,660 (9.13% / 136.4만주)
14,350 (4.21% / 136.4만주)
13,770 (6.74% / 43.2만주)
12,900 (1.49% / 9.4만주)
12,710 (-0.08% / 17.9만주)
12,720 (-2.00% / 10.5만주)
12,980 (-2.04% / 12.3만주)
13,250 (-5.76% / 22.4만주)
2026-09-1115,480 (1.11% / 55.5만주)
2026-09-1015,310 (-2.23% / 36.8만주)
2026-09-0915,660 (9.13% / 136.4만주)
2026-09-0814,350 (4.21% / 136.4만주)
2026-09-0713,770 (6.74% / 43.2만주)
2026-09-0412,900 (1.49% / 9.4만주)
2026-09-0312,710 (-0.08% / 17.9만주)
2026-09-0212,720 (-2.00% / 10.5만주)
2026-09-0112,980 (-2.04% / 12.3만주)
2026-08-3113,250 (-5.76% / 22.4만주)
 0.4_2.0_R0.7_2.1
-1.8_3.3_B0.4_0.8
1.7_1.8_R7.3_4.2
2.5_0.8_R1.6_9.3
0.1_0.9_R6.7_4.7
-0.5_0.9_R2.0_0.8
1.7_2.8_B1.7_1.0
-3.6_1.4_R1.7_2.3
0.1_1.2_B2.1_0.8
-1.1_2.9_B4.7_0.0		 10.10 2.04 -11.34 -41.36 -15.13 28.89
49 011170 롯데케미칼 코스피 2026-09-11
(-0.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 65,500 (-0.30% / 29.1만주)
65,700 (-3.10% / 38.9만주)
67,800 (18.12% / 67.4만주)
57,400 (-2.38% / 15.1만주)
58,800 (-2.00% / 14.0만주)
60,000 (-1.64% / 21.2만주)
61,000 (6.46% / 29.3만주)
57,300 (-4.50% / 12.2만주)
60,000 (1.52% / 16.0만주)
59,100 (-0.67% / 8.3만주)
2026-09-1165,500 (-0.30% / 29.1만주)
2026-09-1065,700 (-3.10% / 38.9만주)
2026-09-0967,800 (18.12% / 67.4만주)
2026-09-0857,400 (-2.38% / 15.1만주)
2026-09-0758,800 (-2.00% / 14.0만주)
2026-09-0460,000 (-1.64% / 21.2만주)
2026-09-0361,000 (6.46% / 29.3만주)
2026-09-0257,300 (-4.50% / 12.2만주)
2026-09-0160,000 (1.52% / 16.0만주)
2026-08-3159,100 (-0.67% / 8.3만주)
 2.0_2.9_B2.2_1.9
0.1_1.4_B3.2_5.2
0.5_0.5_R17.5_1.0
0.5_0.2_B2.9_1.0
0.0_1.0_B2.0_0.2
0.2_1.8_B1.8_3.1
0.0_0.5_R6.5_2.0
-1.2_0.3_B3.4_1.0
-1.0_0.0_R2.6_3.5
-0.3_2.2_B0.3_0.3		 10.08 11.97 -12.55 -11.61 -11.01 -1.36
50 010660 화천기계 코스피 2026-09-11
(-1.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,170 (-1.09% / 10.2만주)
3,205 (-1.99% / 5.2만주)
3,270 (2.67% / 12.7만주)
3,185 (2.25% / 16.5만주)
3,115 (2.47% / 9.7만주)
3,040 (5.19% / 20.5만주)
2,890 (0.70% / 9.2만주)
2,870 (-0.69% / 5.6만주)
2,890 (-0.86% / 9.1만주)
2,915 (1.22% / 6.8만주)
2026-09-113,170 (-1.09% / 10.2만주)
2026-09-103,205 (-1.99% / 5.2만주)
2026-09-093,270 (2.67% / 12.7만주)
2026-09-083,185 (2.25% / 16.5만주)
2026-09-073,115 (2.47% / 9.7만주)
2026-09-043,040 (5.19% / 20.5만주)
2026-09-032,890 (0.70% / 9.2만주)
2026-09-022,870 (-0.69% / 5.6만주)
2026-09-012,890 (-0.86% / 9.1만주)
2026-08-312,915 (1.22% / 6.8만주)
 0.0_2.8_B1.1_1.4
0.0_0.8_B2.0_0.6
-0.9_0.6_R3.6_0.8
-0.6_1.0_R2.9_3.5
1.0_2.4_R1.5_0.8
0.2_0.0_R5.0_1.8
0.0_0.9_R0.7_1.9
-0.9_1.0_R0.2_2.1
-0.9_0.5_D0.0_2.6
-0.2_1.7_R1.4_0.0		 10.07 8.75 15.69 -44.29 -38.45 -32.55 N/A
51 006980 우성 코스피 2026-09-11
(0.17%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,270 (0.17% / 0.2만주)
17,240 (-3.09% / 0.9만주)
17,790 (-0.50% / 1.0만주)
17,880 (-2.13% / 1.7만주)
18,270 (14.55% / 14.3만주)
15,950 (0.76% / 0.5만주)
15,830 (0.25% / 0.1만주)
15,790 (0.00% / 0.0만주)
15,790 (0.25% / 0.1만주)
15,750 (0.38% / 0.1만주)
2026-09-1117,270 (0.17% / 0.2만주)
2026-09-1017,240 (-3.09% / 0.9만주)
2026-09-0917,790 (-0.50% / 1.0만주)
2026-09-0817,880 (-2.13% / 1.7만주)
2026-09-0718,270 (14.55% / 14.3만주)
2026-09-0415,950 (0.76% / 0.5만주)
2026-09-0315,830 (0.25% / 0.1만주)
2026-09-0215,790 (0.00% / 0.0만주)
2026-09-0115,790 (0.25% / 0.1만주)
2026-08-3115,750 (0.38% / 0.1만주)
 0.0_0.6_R0.2_3.2
0.1_0.9_B3.1_0.0
0.2_1.6_B0.7_4.1
0.6_3.2_B2.7_1.5
12.9_0.3_R1.5_13.3
-0.8_0.0_R1.6_0.0
-0.8_1.0_R1.0_0.1
0.1_1.7_B0.1_0.0
0.0_0.3_R0.3_0.0
0.4_2.3_B0.1_0.0		 10.07 3.97 -2.15 -16.97 2.98 -1.37 N/A
52 000210 DL 코스피 2026-09-11
(0.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 55,000 (0.36% / 4.4만주)
54,800 (-2.14% / 8.6만주)
56,000 (3.90% / 8.8만주)
53,900 (0.19% / 7.2만주)
53,800 (0.37% / 4.6만주)
53,600 (-2.55% / 5.8만주)
55,000 (7.42% / 21.5만주)
51,200 (1.19% / 8.9만주)
50,600 (0.40% / 7.6만주)
50,400 (0.80% / 3.0만주)
2026-09-1155,000 (0.36% / 4.4만주)
2026-09-1054,800 (-2.14% / 8.6만주)
2026-09-0956,000 (3.90% / 8.8만주)
2026-09-0853,900 (0.19% / 7.2만주)
2026-09-0753,800 (0.37% / 4.6만주)
2026-09-0453,600 (-2.55% / 5.8만주)
2026-09-0355,000 (7.42% / 21.5만주)
2026-09-0251,200 (1.19% / 8.9만주)
2026-09-0150,600 (0.40% / 7.6만주)
2026-08-3150,400 (0.80% / 3.0만주)
 0.0_2.7_R0.4_1.3
-0.7_2.7_B1.4_1.4
-0.2_0.0_R4.1_1.1
0.7_0.7_B0.6_2.6
0.9_0.7_B0.6_0.4
-1.1_0.6_B1.5_1.8
0.0_0.8_R7.4_2.0
-2.0_1.2_R3.2_1.6
-1.0_1.5_R1.4_3.8
-0.6_2.2_R1.4_0.0		 10.00 6.38 15.55 28.06 41.39 41.21
53 023530 롯데쇼핑 코스피 2026-09-11
(0.27%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 112,000 (0.27% / 17.2만주)
111,700 (0.72% / 14.7만주)
110,900 (-5.86% / 25.3만주)
117,800 (4.90% / 27.7만주)
112,300 (4.47% / 16.3만주)
107,500 (2.09% / 12.9만주)
105,300 (0.00% / 15.3만주)
105,300 (-7.06% / 21.8만주)
113,300 (6.48% / 21.7만주)
106,400 (4.21% / 14.9만주)
2026-09-11112,000 (0.27% / 17.2만주)
2026-09-10111,700 (0.72% / 14.7만주)
2026-09-09110,900 (-5.86% / 25.3만주)
2026-09-08117,800 (4.90% / 27.7만주)
2026-09-07112,300 (4.47% / 16.3만주)
2026-09-04107,500 (2.09% / 12.9만주)
2026-09-03105,300 (0.00% / 15.3만주)
2026-09-02105,300 (-7.06% / 21.8만주)
2026-09-01113,300 (6.48% / 21.7만주)
2026-08-31106,400 (4.21% / 14.9만주)
 -1.4_2.4_R1.7_2.7
0.0_3.2_R0.7_1.3
0.3_0.5_B6.1_2.0
1.4_0.4_R3.4_3.5
0.0_1.2_R4.5_0.3
-0.6_1.2_R2.7_1.4
0.4_3.0_B0.4_2.2
-1.1_1.1_B6.0_0.0
0.0_1.8_R6.5_0.9
0.2_0.7_R4.0_1.0		 9.70 5.26 -42.71 19.28 56.64 64.46
54 004105 태양금속우 코스피 2026-09-11
(-0.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,455 (-0.14% / 1.2만주)
3,460 (1.62% / 1.5만주)
3,405 (-0.29% / 0.9만주)
3,415 (1.19% / 2.7만주)
3,375 (4.17% / 1.6만주)
3,240 (4.01% / 1.2만주)
3,115 (-1.74% / 1.1만주)
3,170 (-1.40% / 0.8만주)
3,215 (-0.31% / 1.0만주)
3,225 (2.38% / 0.9만주)
2026-09-113,455 (-0.14% / 1.2만주)
2026-09-103,460 (1.62% / 1.5만주)
2026-09-093,405 (-0.29% / 0.9만주)
2026-09-083,415 (1.19% / 2.7만주)
2026-09-073,375 (4.17% / 1.6만주)
2026-09-043,240 (4.01% / 1.2만주)
2026-09-033,115 (-1.74% / 1.1만주)
2026-09-023,170 (-1.40% / 0.8만주)
2026-09-013,215 (-0.31% / 1.0만주)
2026-08-313,225 (2.38% / 0.9만주)
 -0.4_1.3_R0.3_0.0
-0.1_2.6_R1.8_0.0
1.3_2.3_B1.6_0.0
-0.1_1.2_R1.3_1.0
-1.1_0.0_R5.3_0.0
0.0_0.0_R4.0_0.5
-0.9_1.8_B0.8_1.9
-0.5_0.6_B0.9_2.2
0.9_0.8_B1.2_1.5
0.0_2.2_R2.4_0.2		 9.68 22.74 -4.03 -4.82 -6.11 10.03 N/A
55 000660 SK하이닉스 코스피 2026-09-11
(-2.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,812,000 (-2.21% / 387.7만주)
1,853,000 (-0.16% / 448.4만주)
1,856,000 (3.51% / 352.6만주)
1,793,000 (0.56% / 416.5만주)
1,783,000 (8.26% / 348.0만주)
1,647,000 (3.20% / 282.8만주)
1,596,000 (-1.05% / 263.3만주)
1,613,000 (-4.73% / 256.8만주)
1,693,000 (1.14% / 272.8만주)
1,674,000 (1.27% / 398.1만주)
2026-09-111,812,000 (-2.21% / 387.7만주)
2026-09-101,853,000 (-0.16% / 448.4만주)
2026-09-091,856,000 (3.51% / 352.6만주)
2026-09-081,793,000 (0.56% / 416.5만주)
2026-09-071,783,000 (8.26% / 348.0만주)
2026-09-041,647,000 (3.20% / 282.8만주)
2026-09-031,596,000 (-1.05% / 263.3만주)
2026-09-021,613,000 (-4.73% / 256.8만주)
2026-09-011,693,000 (1.14% / 272.8만주)
2026-08-311,674,000 (1.27% / 398.1만주)
 -2.9_1.8_R0.7_0.8
1.2_2.3_B1.4_0.6
0.1_0.0_R3.4_1.5
0.9_0.9_B0.3_5.0
5.5_0.2_R2.6_0.0
1.5_0.0_R1.7_2.2
1.9_2.4_B2.9_0.4
-3.7_0.1_B1.0_1.9
-0.5_0.8_R1.6_1.2
-3.4_1.2_R4.9_0.0		 9.62 27.61 -11.52 93.18 208.69 496.05
56 004090 한국석유 코스피 2026-09-11
(-3.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,330 (-3.22% / 186.1만주)
12,740 (10.30% / 749.7만주)
11,550 (0.17% / 24.4만주)
11,530 (0.26% / 22.4만주)
11,500 (1.50% / 7.9만주)
11,330 (1.43% / 12.3만주)
11,170 (-0.71% / 24.8만주)
11,250 (0.36% / 93.8만주)
11,210 (0.00% / 8.6만주)
11,210 (-0.36% / 6.1만주)
2026-09-1112,330 (-3.22% / 186.1만주)
2026-09-1012,740 (10.30% / 749.7만주)
2026-09-0911,550 (0.17% / 24.4만주)
2026-09-0811,530 (0.26% / 22.4만주)
2026-09-0711,500 (1.50% / 7.9만주)
2026-09-0411,330 (1.43% / 12.3만주)
2026-09-0311,170 (-0.71% / 24.8만주)
2026-09-0211,250 (0.36% / 93.8만주)
2026-09-0111,210 (0.00% / 8.6만주)
2026-08-3111,210 (-0.36% / 6.1만주)
 13.0_1.3_B14.4_1.3
2.0_0.7_R8.1_16.8
1.0_1.0_B0.9_0.8
0.5_2.0_B0.3_1.0
0.6_0.6_R0.9_0.3
0.0_0.9_R1.4_0.8
-1.1_1.2_R0.4_3.6
4.4_0.7_B3.8_4.3
0.8_0.7_B0.8_1.2
1.1_1.0_B1.4_0.9		 9.60 14.80 3.35 -41.15 -11.49 -12.74 N/A
57 248170 샘표식품 코스피 2026-09-11
(-14.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (-14.76% / 233.5만주)
30,150 (29.96% / 172.6만주)
23,200 (1.31% / 0.9만주)
22,900 (-0.22% / 0.2만주)
22,950 (-1.08% / 1.5만주)
23,200 (0.87% / 0.1만주)
23,000 (-0.43% / 0.7만주)
23,100 (-1.70% / 0.4만주)
23,500 (0.21% / 0.8만주)
23,450 (0.00% / 0.3만주)
2026-09-1125,700 (-14.76% / 233.5만주)
2026-09-1030,150 (29.96% / 172.6만주)
2026-09-0923,200 (1.31% / 0.9만주)
2026-09-0822,900 (-0.22% / 0.2만주)
2026-09-0722,950 (-1.08% / 1.5만주)
2026-09-0423,200 (0.87% / 0.1만주)
2026-09-0323,000 (-0.43% / 0.7만주)
2026-09-0223,100 (-1.70% / 0.4만주)
2026-09-0123,500 (0.21% / 0.8만주)
2026-08-3123,450 (0.00% / 0.3만주)
 14.6_1.2_B25.6_4.8
16.0_8.9_R12.1_0.0
1.3_2.2_D0.0_0.2
0.2_0.0_B0.4_0.9
0.0_2.0_B1.1_1.1
1.3_0.9_B0.4_0.4
0.0_0.9_B0.4_0.9
0.0_0.2_B1.7_0.4
0.0_1.1_R0.2_1.9
0.0_1.9_D0.0_0.2		 9.59 5.98 13.72 -7.89 -9.82 -4.28
58 000150 두산 코스피 2026-09-11
(2.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 9.53 9.98 -14.39 28.77 53.39 110.56
59 047050 포스코인터내셔널 코스피 2026-09-11
(0.70%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 57,700 (0.70% / 83.7만주)
57,300 (-1.21% / 60.3만주)
58,000 (6.81% / 97.3만주)
54,300 (-0.73% / 40.4만주)
54,700 (0.00% / 35.5만주)
54,700 (-1.44% / 53.5만주)
55,500 (4.32% / 3,709.1만주)
53,200 (-3.80% / 44.7만주)
55,300 (2.98% / 105.6만주)
53,700 (1.90% / 548.9만주)
2026-09-1157,700 (0.70% / 83.7만주)
2026-09-1057,300 (-1.21% / 60.3만주)
2026-09-0958,000 (6.81% / 97.3만주)
2026-09-0854,300 (-0.73% / 40.4만주)
2026-09-0754,700 (0.00% / 35.5만주)
2026-09-0454,700 (-1.44% / 53.5만주)
2026-09-0355,500 (4.32% / 3,709.1만주)
2026-09-0253,200 (-3.80% / 44.7만주)
2026-09-0155,300 (2.98% / 105.6만주)
2026-08-3153,700 (1.90% / 548.9만주)
 0.4_2.6_R0.3_1.7
-0.7_1.4_B0.5_2.6
1.1_0.7_R5.6_0.5
1.1_0.7_B1.8_2.4
2.7_0.4_B2.7_0.0
-0.5_1.1_B0.9_1.6
1.5_0.4_R2.8_1.4
-1.8_0.9_B2.0_0.7
0.2_0.0_R2.8_2.5
-1.5_1.2_R3.5_0.4		 9.49 1.76 -1.03 -23.88 6.85 17.76
60 175330 JB금융지주 코스피 2026-09-11
(0.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,750 (0.95% / 57.6만주)
31,450 (1.13% / 82.7만주)
31,100 (-0.64% / 38.0만주)
31,300 (-0.32% / 43.6만주)
31,400 (1.29% / 50.2만주)
31,000 (-1.90% / 84.2만주)
31,600 (3.44% / 86.4만주)
30,550 (4.44% / 67.5만주)
29,250 (3.17% / 30.3만주)
28,350 (-2.41% / 42.1만주)
2026-09-1131,750 (0.95% / 57.6만주)
2026-09-1031,450 (1.13% / 82.7만주)
2026-09-0931,100 (-0.64% / 38.0만주)
2026-09-0831,300 (-0.32% / 43.6만주)
2026-09-0731,400 (1.29% / 50.2만주)
2026-09-0431,000 (-1.90% / 84.2만주)
2026-09-0331,600 (3.44% / 86.4만주)
2026-09-0230,550 (4.44% / 67.5만주)
2026-09-0129,250 (3.17% / 30.3만주)
2026-08-3128,350 (-2.41% / 42.1만주)
 -1.0_1.8_R1.9_1.7
-1.8_0.2_R2.9_1.0
-0.6_1.6_D0.0_1.1
1.9_2.6_B2.2_0.9
1.5_1.4_B0.2_1.4
0.0_2.6_B1.9_0.3
-0.2_0.5_R3.6_4.4
-0.9_0.5_R5.3_1.8
-1.1_0.5_R4.3_0.7
-0.5_3.0_B1.9_0.3		 9.29 10.82 24.51 3.76 29.33 30.12
61 004770 써니전자 코스피 2026-09-11
(-1.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,125 (-1.62% / 275.8만주)
2,160 (-4.42% / 369.8만주)
2,260 (4.63% / 1,997.9만주)
2,160 (6.67% / 288.1만주)
2,025 (-7.32% / 230.4만주)
2,185 (4.80% / 411.5만주)
2,085 (11.80% / 938.3만주)
1,865 (-21.47% / 641.2만주)
2,375 (0.21% / 554.9만주)
2,370 (21.85% / 1,889.1만주)
2026-09-112,125 (-1.62% / 275.8만주)
2026-09-102,160 (-4.42% / 369.8만주)
2026-09-092,260 (4.63% / 1,997.9만주)
2026-09-082,160 (6.67% / 288.1만주)
2026-09-072,025 (-7.32% / 230.4만주)
2026-09-042,185 (4.80% / 411.5만주)
2026-09-032,085 (11.80% / 938.3만주)
2026-09-021,865 (-21.47% / 641.2만주)
2026-09-012,375 (0.21% / 554.9만주)
2026-08-312,370 (21.85% / 1,889.1만주)
 -1.9_1.7_R0.2_9.2
-0.4_3.7_B4.0_1.8
1.9_3.2_R2.7_19.7
-0.7_2.9_R7.5_3.5
-1.4_2.0_B6.0_1.2
-1.4_1.5_R6.3_4.3
1.4_3.2_R10.2_0.7
1.5_0.8_B22.6_0.8
3.2_4.2_B2.9_5.9
1.1_1.2_R20.5_6.5		 9.25 24.41 30.37 35.26 37.72 29.81 N/A
62 003280 흥아해운 코스피 2026-09-11
(-1.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,878 (-1.21% / 2,390.4만주)
1,901 (8.01% / 9,974.7만주)
1,760 (0.00% / 431.0만주)
1,760 (1.21% / 397.1만주)
1,739 (0.87% / 348.6만주)
1,724 (1.47% / 303.5만주)
1,699 (-0.76% / 1,409.0만주)
1,712 (1.36% / 2,428.0만주)
1,689 (-0.65% / 293.3만주)
1,700 (-1.16% / 426.3만주)
2026-09-111,878 (-1.21% / 2,390.4만주)
2026-09-101,901 (8.01% / 9,974.7만주)
2026-09-091,760 (0.00% / 431.0만주)
2026-09-081,760 (1.21% / 397.1만주)
2026-09-071,739 (0.87% / 348.6만주)
2026-09-041,724 (1.47% / 303.5만주)
2026-09-031,699 (-0.76% / 1,409.0만주)
2026-09-021,712 (1.36% / 2,428.0만주)
2026-09-011,689 (-0.65% / 293.3만주)
2026-08-311,700 (-1.16% / 426.3만주)
 7.8_0.1_B8.4_1.5
1.3_0.6_R6.7_15.7
0.7_0.9_B0.7_0.6
0.5_1.4_R0.7_0.4
1.2_1.0_B0.3_2.0
0.2_0.2_R1.3_1.2
-0.6_0.5_B0.1_5.2
3.0_1.3_B1.6_6.0
0.0_0.5_B0.6_1.5
1.7_0.6_B2.9_1.1		 9.19 11.06 0.97 -17.99 16.72 11.45
63 000545 흥국화재우 코스피 2026-09-11
(1.93%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,820 (1.93% / 0.0만주)
5,710 (0.00% / 0.0만주)
5,710 (0.53% / 0.0만주)
5,680 (0.00% / 0.1만주)
5,680 (-2.07% / 0.0만주)
5,800 (-0.68% / 0.1만주)
5,840 (5.99% / 0.2만주)
5,510 (-4.17% / 0.4만주)
5,750 (-1.03% / 0.3만주)
5,810 (9.01% / 0.8만주)
2026-09-115,820 (1.93% / 0.0만주)
2026-09-105,710 (0.00% / 0.0만주)
2026-09-095,710 (0.53% / 0.0만주)
2026-09-085,680 (0.00% / 0.1만주)
2026-09-075,680 (-2.07% / 0.0만주)
2026-09-045,800 (-0.68% / 0.1만주)
2026-09-035,840 (5.99% / 0.2만주)
2026-09-025,510 (-4.17% / 0.4만주)
2026-09-015,750 (-1.03% / 0.3만주)
2026-08-315,810 (9.01% / 0.8만주)
 0.7_1.7_R1.2_0.0
0.0_0.0_D0.0_0.2
0.7_1.1_B0.2_0.0
-1.6_0.4_R1.6_0.0
-0.2_1.2_B1.9_0.0
-0.2_5.9_B0.5_0.0
0.0_1.6_R6.0_0.0
-0.9_3.8_B3.3_0.0
-0.2_5.7_B0.9_3.3
2.1_1.7_R6.8_2.9		 9.19 8.58 -4.59 -15.04 -20.27 -21.88 N/A
64 003350 한국화장품제조 코스피 2026-09-11
(19.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,710 (19.38% / 1,174.1만주)
13,160 (-1.35% / 49.5만주)
13,340 (2.54% / 82.2만주)
13,010 (0.15% / 66.2만주)
12,990 (1.88% / 61.6만주)
12,750 (-0.08% / 58.8만주)
12,760 (-4.06% / 105.1만주)
13,300 (-4.59% / 79.2만주)
13,940 (-6.88% / 89.5만주)
14,970 (3.67% / 268.1만주)
2026-09-1115,710 (19.38% / 1,174.1만주)
2026-09-1013,160 (-1.35% / 49.5만주)
2026-09-0913,340 (2.54% / 82.2만주)
2026-09-0813,010 (0.15% / 66.2만주)
2026-09-0712,990 (1.88% / 61.6만주)
2026-09-0412,750 (-0.08% / 58.8만주)
2026-09-0312,760 (-4.06% / 105.1만주)
2026-09-0213,300 (-4.59% / 79.2만주)
2026-09-0113,940 (-6.88% / 89.5만주)
2026-08-3114,970 (3.67% / 268.1만주)
 -1.9_0.0_R21.7_7.7
0.9_5.1_B2.2_0.1
0.0_2.5_R2.5_0.9
0.8_3.5_B0.6_0.4
-0.5_2.7_R2.4_0.6
0.7_3.8_B0.8_0.5
-0.6_1.6_B3.5_3.0
-2.2_0.5_B2.5_4.0
0.0_2.2_B6.9_1.3
1.8_3.1_R1.8_4.8		 8.80 74.17 88.60 59.82 57.73 30.05
65 013700 까뮤이앤씨 코스피 2026-09-11
(0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,681 (0.72% / 18.0만주)
1,669 (0.66% / 12.6만주)
1,658 (1.78% / 12.6만주)
1,629 (-1.99% / 24.6만주)
1,662 (-1.07% / 13.2만주)
1,680 (1.33% / 27.2만주)
1,658 (-4.16% / 47.2만주)
1,730 (2.19% / 109.8만주)
1,693 (9.65% / 873.0만주)
1,544 (-0.06% / 16.6만주)
2026-09-111,681 (0.72% / 18.0만주)
2026-09-101,669 (0.66% / 12.6만주)
2026-09-091,658 (1.78% / 12.6만주)
2026-09-081,629 (-1.99% / 24.6만주)
2026-09-071,662 (-1.07% / 13.2만주)
2026-09-041,680 (1.33% / 27.2만주)
2026-09-031,658 (-4.16% / 47.2만주)
2026-09-021,730 (2.19% / 109.8만주)
2026-09-011,693 (9.65% / 873.0만주)
2026-08-311,544 (-0.06% / 16.6만주)
 0.0_3.8_R0.7_0.8
0.0_1.6_R0.7_0.9
0.0_0.2_R1.8_0.6
0.0_1.2_B2.0_1.2
-0.1_0.6_B1.0_1.7
0.0_2.8_R1.3_0.0
0.0_0.9_B4.2_1.0
-0.5_3.5_R2.7_2.3
-1.4_0.5_R11.2_18.4
0.0_2.5_B0.1_2.5		 8.80 5.59 46.68 34.48 50.09 46.56 N/A
66 002220 한일철강 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (0.00% / 11.4만주)
3,185 (0.47% / 5.8만주)
3,170 (1.28% / 12.2만주)
3,130 (2.79% / 14.0만주)
3,045 (1.00% / 12.4만주)
3,015 (3.79% / 15.1만주)
2,905 (-2.84% / 14.8만주)
2,990 (-0.99% / 7.2만주)
3,020 (1.17% / 6.3만주)
2,985 (1.88% / 8.7만주)
2026-09-113,185 (0.00% / 11.4만주)
2026-09-103,185 (0.47% / 5.8만주)
2026-09-093,170 (1.28% / 12.2만주)
2026-09-083,130 (2.79% / 14.0만주)
2026-09-073,045 (1.00% / 12.4만주)
2026-09-043,015 (3.79% / 15.1만주)
2026-09-032,905 (-2.84% / 14.8만주)
2026-09-022,990 (-0.99% / 7.2만주)
2026-09-013,020 (1.17% / 6.3만주)
2026-08-312,985 (1.88% / 8.7만주)
 -1.1_0.5_R1.1_1.4
-0.2_1.9_R0.6_0.5
0.0_1.3_R1.3_0.6
-0.2_1.2_R3.0_2.4
0.5_2.3_R0.5_0.3
1.2_1.0_R2.6_1.0
0.3_0.2_B3.2_2.7
-0.7_2.2_B0.3_1.3
0.3_2.2_R0.8_0.2
-1.0_2.8_R2.9_0.2		 8.70 -17.38 -45.74 -18.33 -34.87 -1.09 N/A
67 363280 티와이홀딩스 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,130 (0.00% / 1.0만주)
2,130 (0.00% / 1.6만주)
2,130 (1.91% / 2.3만주)
2,090 (3.21% / 3.1만주)
2,025 (1.25% / 1.7만주)
2,000 (1.21% / 0.9만주)
1,976 (0.46% / 1.2만주)
1,967 (-0.05% / 0.2만주)
1,968 (0.15% / 0.4만주)
1,965 (0.10% / 1.5만주)
2026-09-112,130 (0.00% / 1.0만주)
2026-09-102,130 (0.00% / 1.6만주)
2026-09-092,130 (1.91% / 2.3만주)
2026-09-082,090 (3.21% / 3.1만주)
2026-09-072,025 (1.25% / 1.7만주)
2026-09-042,000 (1.21% / 0.9만주)
2026-09-031,976 (0.46% / 1.2만주)
2026-09-021,967 (-0.05% / 0.2만주)
2026-09-011,968 (0.15% / 0.4만주)
2026-08-311,965 (0.10% / 1.5만주)
 0.0_2.1_D0.0_0.5
0.0_4.9_D0.0_0.5
0.0_1.7_R1.9_0.0
0.0_1.2_R3.2_0.2
1.3_2.0_D0.0_1.2
0.3_0.9_R0.9_1.5
0.1_5.4_R0.4_1.0
-0.2_0.9_R0.1_0.0
0.0_0.1_R0.2_0.1
0.4_1.0_B0.3_0.0		 8.51 13.48 10.25 -22.55 -24.47 -29.24 N/A
68 336370 솔루스첨단소재 코스피 2026-09-11
(12.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 8.41 9.95 -20.69 3.65 5.06 9.24
69 004020 현대제철 코스피 2026-09-11
(-0.74%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 33,600 (-0.74% / 74.5만주)
33,850 (0.59% / 77.1만주)
33,650 (2.44% / 54.0만주)
32,850 (1.39% / 84.4만주)
32,400 (2.86% / 72.8만주)
31,500 (-0.47% / 50.3만주)
31,650 (5.85% / 95.5만주)
29,900 (-2.92% / 37.8만주)
30,800 (1.32% / 41.0만주)
30,400 (-1.94% / 33.7만주)
2026-09-1133,600 (-0.74% / 74.5만주)
2026-09-1033,850 (0.59% / 77.1만주)
2026-09-0933,650 (2.44% / 54.0만주)
2026-09-0832,850 (1.39% / 84.4만주)
2026-09-0732,400 (2.86% / 72.8만주)
2026-09-0431,500 (-0.47% / 50.3만주)
2026-09-0331,650 (5.85% / 95.5만주)
2026-09-0229,900 (-2.92% / 37.8만주)
2026-09-0130,800 (1.32% / 41.0만주)
2026-08-3130,400 (-1.94% / 33.7만주)
 -2.5_1.5_R1.8_1.5
-2.7_0.8_R3.4_0.9
0.5_0.8_R2.0_0.6
1.1_0.8_R0.3_2.6
3.2_2.8_B0.3_0.9
-0.3_1.3_B0.2_2.2
2.2_3.1_R3.6_2.8
-2.8_1.2_B0.2_1.2
-1.0_0.0_R2.3_3.7
-1.9_2.3_D0.0_1.2		 8.39 16.26 1.05 -8.45 8.56 -9.07
70 36328K 티와이홀딩스우 코스피 2026-09-11
(2.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,805 (2.94% / 0.1만주)
2,725 (-0.55% / 0.2만주)
2,740 (-1.08% / 0.0만주)
2,770 (-1.25% / 0.1만주)
2,805 (2.94% / 0.4만주)
2,725 (-1.09% / 0.5만주)
2,755 (2.80% / 0.0만주)
2,680 (1.32% / 0.0만주)
2,645 (0.19% / 0.7만주)
2,640 (1.93% / 0.2만주)
2026-09-112,805 (2.94% / 0.1만주)
2026-09-102,725 (-0.55% / 0.2만주)
2026-09-092,740 (-1.08% / 0.0만주)
2026-09-082,770 (-1.25% / 0.1만주)
2026-09-072,805 (2.94% / 0.4만주)
2026-09-042,725 (-1.09% / 0.5만주)
2026-09-032,755 (2.80% / 0.0만주)
2026-09-022,680 (1.32% / 0.0만주)
2026-09-012,645 (0.19% / 0.7만주)
2026-08-312,640 (1.93% / 0.2만주)
 -0.2_0.7_R3.1_1.8
0.0_4.8_B0.5_0.0
0.0_2.0_B1.1_0.0
0.9_1.1_B2.1_0.4
0.0_1.3_R2.9_1.6
0.0_4.0_B1.1_0.9
0.6_0.0_R2.2_0.7
0.0_1.5_R1.3_5.6
2.5_3.2_B2.2_0.0
7.1_5.7_B4.9_0.0		 8.30 18.86 -6.34 -30.91 -41.07 -46.67 N/A
71 000215 DL우 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,700 (0.00% / 0.4만주)
25,700 (0.19% / 0.5만주)
25,650 (2.60% / 0.3만주)
25,000 (1.01% / 0.3만주)
24,750 (-0.20% / 0.1만주)
24,800 (0.61% / 0.1만주)
24,650 (3.35% / 0.5만주)
23,850 (1.27% / 0.2만주)
23,550 (-0.63% / 0.2만주)
23,700 (-0.21% / 0.5만주)
2026-09-1125,700 (0.00% / 0.4만주)
2026-09-1025,700 (0.19% / 0.5만주)
2026-09-0925,650 (2.60% / 0.3만주)
2026-09-0825,000 (1.01% / 0.3만주)
2026-09-0724,750 (-0.20% / 0.1만주)
2026-09-0424,800 (0.61% / 0.1만주)
2026-09-0324,650 (3.35% / 0.5만주)
2026-09-0223,850 (1.27% / 0.2만주)
2026-09-0123,550 (-0.63% / 0.2만주)
2026-08-3123,700 (-0.21% / 0.5만주)
 -2.7_0.0_R2.8_0.0
-2.5_0.0_R2.8_1.2
0.8_0.2_R1.8_0.2
0.2_0.6_R0.8_1.2
0.8_0.6_B1.0_0.0
0.0_2.4_R0.6_0.4
1.9_2.1_R1.4_1.0
0.2_0.6_R1.1_1.7
0.2_1.5_B0.8_1.1
0.0_4.6_B0.2_1.5		 8.21 9.83 19.81 9.13 -0.58 13.47 N/A
72 000430 대원강업 코스피 2026-09-11
(0.42%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 8.18 27.14 -8.96 22.15 22.15 21.38
73 306200 세아제강 코스피 2026-09-11
(1.83%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 150,600 (1.83% / 2.1만주)
147,900 (0.54% / 1.5만주)
147,100 (-0.14% / 0.7만주)
147,300 (1.59% / 0.9만주)
145,000 (0.21% / 0.5만주)
144,700 (-1.90% / 0.9만주)
147,500 (6.50% / 2.2만주)
138,500 (-0.79% / 1.1만주)
139,600 (0.43% / 0.3만주)
139,000 (-0.22% / 0.2만주)
2026-09-11150,600 (1.83% / 2.1만주)
2026-09-10147,900 (0.54% / 1.5만주)
2026-09-09147,100 (-0.14% / 0.7만주)
2026-09-08147,300 (1.59% / 0.9만주)
2026-09-07145,000 (0.21% / 0.5만주)
2026-09-04144,700 (-1.90% / 0.9만주)
2026-09-03147,500 (6.50% / 2.2만주)
2026-09-02138,500 (-0.79% / 1.1만주)
2026-09-01139,600 (0.43% / 0.3만주)
2026-08-31139,000 (-0.22% / 0.2만주)
 -0.1_1.8_R1.9_0.0
0.1_2.1_R0.5_1.6
0.1_1.6_B0.2_1.8
0.0_0.3_R1.6_2.0
0.0_1.7_R0.2_2.1
-1.2_1.1_B0.7_0.6
2.2_1.0_R4.2_1.0
-0.1_1.0_B0.7_0.9
0.1_2.5_R0.4_0.8
-0.3_2.3_R0.1_1.1		 8.11 10.49 5.91 13.75 26.24 11.06
74 088790 진도 코스피 2026-09-11
(2.02%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,275 (2.02% / 2.7만주)
2,230 (-3.25% / 3.7만주)
2,305 (1.54% / 2.9만주)
2,270 (-3.81% / 3.6만주)
2,360 (0.85% / 5.3만주)
2,340 (-3.11% / 6.3만주)
2,415 (0.21% / 9.8만주)
2,410 (2.77% / 26.6만주)
2,345 (11.93% / 26.9만주)
2,095 (-0.48% / 4.5만주)
2026-09-112,275 (2.02% / 2.7만주)
2026-09-102,230 (-3.25% / 3.7만주)
2026-09-092,305 (1.54% / 2.9만주)
2026-09-082,270 (-3.81% / 3.6만주)
2026-09-072,360 (0.85% / 5.3만주)
2026-09-042,340 (-3.11% / 6.3만주)
2026-09-032,415 (0.21% / 9.8만주)
2026-09-022,410 (2.77% / 26.6만주)
2026-09-012,345 (11.93% / 26.9만주)
2026-08-312,095 (-0.48% / 4.5만주)
 0.0_0.2_R2.0_4.4
3.5_0.0_B6.5_0.0
5.3_3.0_B3.6_0.0
2.1_0.2_B5.8_0.0
2.6_5.3_B1.7_0.0
-0.6_0.4_B2.5_0.6
3.7_2.7_B3.4_0.0
0.4_0.2_R2.3_1.2
-1.0_0.0_R13.0_6.2
0.2_0.7_B0.7_1.2		 8.08 -4.41 -11.13 3.41 13.18 17.88 N/A
75 006125 SK디스커버리우 코스피 2026-09-11
(1.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 42,400 (1.07% / 0.3만주)
41,950 (-0.12% / 0.0만주)
42,000 (0.72% / 0.1만주)
41,700 (-0.71% / 0.1만주)
42,000 (1.45% / 0.5만주)
41,400 (-0.24% / 0.3만주)
41,500 (0.00% / 0.3만주)
41,500 (0.97% / 0.5만주)
41,100 (1.23% / 0.8만주)
40,600 (3.44% / 0.4만주)
2026-09-1142,400 (1.07% / 0.3만주)
2026-09-1041,950 (-0.12% / 0.0만주)
2026-09-0942,000 (0.72% / 0.1만주)
2026-09-0841,700 (-0.71% / 0.1만주)
2026-09-0742,000 (1.45% / 0.5만주)
2026-09-0441,400 (-0.24% / 0.3만주)
2026-09-0341,500 (0.00% / 0.3만주)
2026-09-0241,500 (0.97% / 0.5만주)
2026-09-0141,100 (1.23% / 0.8만주)
2026-08-3140,600 (3.44% / 0.4만주)
 0.0_0.1_R1.1_1.8
-0.2_0.6_R0.1_0.1
0.0_0.4_R0.7_0.1
0.0_0.0_B0.7_0.5
0.2_0.0_R1.2_0.2
0.7_1.0_B0.9_0.3
0.1_0.8_B0.1_0.4
-0.1_0.5_R1.1_1.4
-1.2_0.0_R2.5_1.2
0.0_2.2_R3.4_0.0		 8.03 9.28 13.67 8.30 7.34 14.59 N/A
76 45226K 한화갤러리아우 코스피 2026-09-11
(4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,380 (4.41% / 0.4만주)
4,195 (-1.06% / 0.9만주)
4,240 (4.43% / 1.4만주)
4,060 (0.50% / 0.7만주)
4,040 (0.00% / 0.7만주)
4,040 (1.13% / 0.7만주)
3,995 (-0.87% / 0.8만주)
4,030 (-1.10% / 0.3만주)
4,075 (0.99% / 0.5만주)
4,035 (-0.49% / 0.2만주)
2026-09-114,380 (4.41% / 0.4만주)
2026-09-104,195 (-1.06% / 0.9만주)
2026-09-094,240 (4.43% / 1.4만주)
2026-09-084,060 (0.50% / 0.7만주)
2026-09-074,040 (0.00% / 0.7만주)
2026-09-044,040 (1.13% / 0.7만주)
2026-09-033,995 (-0.87% / 0.8만주)
2026-09-024,030 (-1.10% / 0.3만주)
2026-09-014,075 (0.99% / 0.5만주)
2026-08-314,035 (-0.49% / 0.2만주)
 -2.1_0.0_R6.7_0.0
-1.1_0.0_D0.0_1.4
1.0_0.0_R3.4_3.8
0.0_0.0_R0.5_2.3
0.0_0.0_D0.0_2.7
-1.1_0.0_R2.3_0.0
0.4_0.0_B1.2_0.0
-0.7_0.2_B0.4_0.7
1.1_2.7_B0.1_0.0
0.0_0.4_B0.5_0.0		 8.01 1.15 -10.61 -44.70 110.07 95.97 N/A
77 005960 동부건설 코스피 2026-09-11
(-0.72%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-0.72% / 5.5만주)
8,300 (6.00% / 12.0만주)
7,830 (0.51% / 6.2만주)
7,790 (1.43% / 5.8만주)
7,680 (2.13% / 2.9만주)
7,520 (0.27% / 2.1만주)
7,500 (2.74% / 5.4만주)
7,300 (-2.67% / 4.0만주)
7,500 (0.81% / 6.8만주)
7,440 (-2.49% / 2.8만주)
2026-09-118,240 (-0.72% / 5.5만주)
2026-09-108,300 (6.00% / 12.0만주)
2026-09-097,830 (0.51% / 6.2만주)
2026-09-087,790 (1.43% / 5.8만주)
2026-09-077,680 (2.13% / 2.9만주)
2026-09-047,520 (0.27% / 2.1만주)
2026-09-037,500 (2.74% / 5.4만주)
2026-09-027,300 (-2.67% / 4.0만주)
2026-09-017,500 (0.81% / 6.8만주)
2026-08-317,440 (-2.49% / 2.8만주)
 -0.1_1.0_B0.6_1.2
2.8_3.9_R3.1_2.8
1.3_0.5_B0.8_2.7
0.8_0.8_R0.6_2.4
0.0_1.6_R2.1_0.3
0.0_1.1_R0.3_0.7
3.7_4.4_B0.9_0.4
2.1_0.5_B4.7_0.0
0.8_2.7_D0.0_1.2
0.0_1.3_B2.5_0.3		 7.99 15.89 34.86 11.65 45.33 26.77
78 002200 한국수출포장 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 7.88 19.29 14.77 -7.85 -9.31 -1.03
79 034730 SK 코스피 2026-09-11
(-4.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 585,000 (-4.41% / 13.1만주)
612,000 (1.66% / 20.0만주)
602,000 (-0.17% / 9.0만주)
603,000 (-1.31% / 11.7만주)
611,000 (6.63% / 14.4만주)
573,000 (5.14% / 8.9만주)
545,000 (0.00% / 10.7만주)
545,000 (-7.00% / 11.9만주)
586,000 (7.52% / 16.6만주)
545,000 (0.37% / 26.0만주)
2026-09-11585,000 (-4.41% / 13.1만주)
2026-09-10612,000 (1.66% / 20.0만주)
2026-09-09602,000 (-0.17% / 9.0만주)
2026-09-08603,000 (-1.31% / 11.7만주)
2026-09-07611,000 (6.63% / 14.4만주)
2026-09-04573,000 (5.14% / 8.9만주)
2026-09-03545,000 (0.00% / 10.7만주)
2026-09-02545,000 (-7.00% / 11.9만주)
2026-09-01586,000 (7.52% / 16.6만주)
2026-08-31545,000 (0.37% / 26.0만주)
 -1.1_1.7_B3.3_0.3
-1.0_2.0_R2.7_1.3
0.7_2.0_B0.8_0.5
0.2_0.2_B1.5_2.6
3.8_0.0_R2.7_2.0
0.4_0.4_R4.8_0.2
1.1_2.6_B1.1_0.5
-5.0_1.5_B2.2_2.5
-0.4_0.7_R7.9_0.2
-2.2_2.1_R2.6_1.3		 7.73 14.04 1.04 66.67 120.75 162.92
80 37550K DL이앤씨우 코스피 2026-09-11
(2.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 7.60 12.08 15.45 13.74 17.21 35.93 N/A
81 336260 두산퓨얼셀 코스피 2026-09-11
(-2.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,800 (-2.59% / 178.0만주)
50,100 (-7.05% / 128.6만주)
53,900 (9.44% / 304.2만주)
49,250 (-1.30% / 105.5만주)
49,900 (13.80% / 329.8만주)
43,850 (12.44% / 142.9만주)
39,000 (0.78% / 138.5만주)
38,700 (-12.74% / 341.1만주)
44,350 (-1.77% / 65.6만주)
45,150 (-0.55% / 47.5만주)
2026-09-1148,800 (-2.59% / 178.0만주)
2026-09-1050,100 (-7.05% / 128.6만주)
2026-09-0953,900 (9.44% / 304.2만주)
2026-09-0849,250 (-1.30% / 105.5만주)
2026-09-0749,900 (13.80% / 329.8만주)
2026-09-0443,850 (12.44% / 142.9만주)
2026-09-0339,000 (0.78% / 138.5만주)
2026-09-0238,700 (-12.74% / 341.1만주)
2026-09-0144,350 (-1.77% / 65.6만주)
2026-08-3145,150 (-0.55% / 47.5만주)
 0.6_2.3_B3.2_0.0
0.6_0.8_B7.6_0.2
8.6_3.6_R0.7_9.5
1.0_0.3_B2.3_3.4
4.1_0.0_R9.3_10.2
3.7_3.0_R8.4_2.4
3.4_4.5_B2.5_2.9
1.1_1.9_B13.7_2.6
-0.4_7.0_B1.3_1.1
-1.9_2.8_R1.3_1.3		 7.49 46.33 -32.13 16.89 60.26 83.80
82 008970 KBI동양철관 코스피 2026-09-11
(0.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,180 (0.25% / 66.0만주)
1,177 (0.60% / 205.0만주)
1,170 (-1.76% / 296.0만주)
1,191 (4.20% / 555.6만주)
1,143 (0.44% / 92.7만주)
1,138 (-0.18% / 104.1만주)
1,140 (8.26% / 1,022.1만주)
1,053 (-2.32% / 21.2만주)
1,078 (-1.01% / 23.6만주)
1,089 (-0.82% / 28.8만주)
2026-09-111,180 (0.25% / 66.0만주)
2026-09-101,177 (0.60% / 205.0만주)
2026-09-091,170 (-1.76% / 296.0만주)
2026-09-081,191 (4.20% / 555.6만주)
2026-09-071,143 (0.44% / 92.7만주)
2026-09-041,138 (-0.18% / 104.1만주)
2026-09-031,140 (8.26% / 1,022.1만주)
2026-09-021,053 (-2.32% / 21.2만주)
2026-09-011,078 (-1.01% / 23.6만주)
2026-08-311,089 (-0.82% / 28.8만주)
 -0.6_0.5_R0.9_3.0
-0.4_0.8_R1.0_5.4
0.8_1.3_B2.6_4.9
2.4_0.0_R1.7_8.3
0.0_1.1_R0.4_1.3
-2.0_0.4_R1.9_1.0
12.4_2.9_B3.7_7.9
-1.2_0.0_B1.1_1.4
-0.8_1.1_B0.2_0.9
-0.2_1.9_B0.6_0.0		 7.47 3.60 -12.14 -29.51 -38.73 -55.12 N/A
83 294870 IPARK현대산업개발 코스피 2026-09-11
(4.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 7.34 9.23 26.59 18.90 23.94 21.22
84 018670 SK가스 코스피 2026-09-11
(-2.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 246,500 (-2.18% / 1.8만주)
252,000 (3.92% / 3.2만주)
242,500 (-0.21% / 0.4만주)
243,000 (1.46% / 0.8만주)
239,500 (0.42% / 0.7만주)
238,500 (1.92% / 1.6만주)
234,000 (1.74% / 1.5만주)
230,000 (-2.13% / 0.9만주)
235,000 (3.07% / 1.4만주)
228,000 (-0.87% / 0.7만주)
2026-09-11246,500 (-2.18% / 1.8만주)
2026-09-10252,000 (3.92% / 3.2만주)
2026-09-09242,500 (-0.21% / 0.4만주)
2026-09-08243,000 (1.46% / 0.8만주)
2026-09-07239,500 (0.42% / 0.7만주)
2026-09-04238,500 (1.92% / 1.6만주)
2026-09-03234,000 (1.74% / 1.5만주)
2026-09-02230,000 (-2.13% / 0.9만주)
2026-09-01235,000 (3.07% / 1.4만주)
2026-08-31228,000 (-0.87% / 0.7만주)
 2.0_0.6_B4.1_1.0
1.9_0.0_R2.0_3.2
0.6_0.6_B0.8_0.4
0.8_1.0_R0.6_1.0
0.2_1.7_R0.2_1.7
0.4_0.6_R1.5_1.9
0.0_0.9_R1.7_3.2
0.0_1.5_B2.1_0.0
0.9_0.9_R2.2_0.9
-0.2_1.1_B0.7_0.7		 7.17 7.17 14.39 7.41 4.23 2.28
85 112610 씨에스윈드 코스피 2026-09-11
(3.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 6.88 16.30 27.69 3.33 19.86 23.22
86 026940 부국철강 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,255 (0.00% / 23.2만주)
2,255 (-0.22% / 39.0만주)
2,260 (0.89% / 93.0만주)
2,240 (0.00% / 103.2만주)
2,240 (1.13% / 53.2만주)
2,215 (-3.28% / 65.6만주)
2,290 (4.57% / 796.3만주)
2,190 (1.62% / 89.4만주)
2,155 (-0.46% / 27.3만주)
2,165 (2.61% / 24.8만주)
2026-09-112,255 (0.00% / 23.2만주)
2026-09-102,255 (-0.22% / 39.0만주)
2026-09-092,260 (0.89% / 93.0만주)
2026-09-082,240 (0.00% / 103.2만주)
2026-09-072,240 (1.13% / 53.2만주)
2026-09-042,215 (-3.28% / 65.6만주)
2026-09-032,290 (4.57% / 796.3만주)
2026-09-022,190 (1.62% / 89.4만주)
2026-09-012,155 (-0.46% / 27.3만주)
2026-08-312,165 (2.61% / 24.8만주)
 -2.0_0.2_R2.0_1.6
-0.4_2.2_R0.2_1.8
0.0_1.6_R0.9_3.5
0.0_1.1_D0.0_5.6
0.5_2.5_R0.7_2.7
-0.4_0.5_B2.9_0.9
3.9_1.3_R0.7_19.4
-0.2_2.3_R1.9_5.5
1.4_2.3_B1.8_0.7
-1.4_1.2_R4.1_0.2		 6.87 12.75 16.06 16.06 10.00 -11.22
87 003580 HLB글로벌 코스피 2026-09-11
(-0.49%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,631 (-0.49% / 3.0만주)
1,639 (-0.43% / 8.8만주)
1,646 (-0.18% / 4.5만주)
1,649 (-4.24% / 9.6만주)
1,722 (-0.86% / 13.9만주)
1,737 (2.72% / 9.5만주)
1,691 (3.87% / 19.5만주)
1,628 (3.23% / 17.9만주)
1,577 (1.15% / 16.4만주)
1,559 (2.03% / 5.8만주)
2026-09-111,631 (-0.49% / 3.0만주)
2026-09-101,639 (-0.43% / 8.8만주)
2026-09-091,646 (-0.18% / 4.5만주)
2026-09-081,649 (-4.24% / 9.6만주)
2026-09-071,722 (-0.86% / 13.9만주)
2026-09-041,737 (2.72% / 9.5만주)
2026-09-031,691 (3.87% / 19.5만주)
2026-09-021,628 (3.23% / 17.9만주)
2026-09-011,577 (1.15% / 16.4만주)
2026-08-311,559 (2.03% / 5.8만주)
 -0.9_0.9_R0.4_1.3
0.0_6.4_B0.4_0.3
0.0_0.9_B0.2_2.7
-0.1_0.8_B4.1_0.1
0.1_1.8_B1.0_3.3
1.1_3.5_R1.6_0.2
0.0_0.0_R3.9_1.7
-0.8_0.9_R4.1_2.9
9.7_1.1_B7.8_3.5
2.9_3.1_B0.9_0.0		 6.74 4.95 9.10 -17.50 -26.37 -24.32 N/A
88 006650 대한유화 코스피 2026-09-11
(-3.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 102,200 (-3.86% / 8.9만주)
106,300 (-3.63% / 9.8만주)
110,300 (13.59% / 12.0만주)
97,100 (-0.41% / 3.3만주)
97,500 (0.83% / 3.1만주)
96,700 (0.31% / 3.2만주)
96,400 (4.78% / 7.6만주)
92,000 (-6.69% / 3.9만주)
98,600 (2.49% / 6.8만주)
96,200 (0.42% / 3.9만주)
2026-09-11102,200 (-3.86% / 8.9만주)
2026-09-10106,300 (-3.63% / 9.8만주)
2026-09-09110,300 (13.59% / 12.0만주)
2026-09-0897,100 (-0.41% / 3.3만주)
2026-09-0797,500 (0.83% / 3.1만주)
2026-09-0496,700 (0.31% / 3.2만주)
2026-09-0396,400 (4.78% / 7.6만주)
2026-09-0292,000 (-6.69% / 3.9만주)
2026-09-0198,600 (2.49% / 6.8만주)
2026-08-3196,200 (0.42% / 3.9만주)
 3.5_2.9_B7.1_1.1
-0.6_2.4_B3.0_5.7
0.0_0.2_R13.6_1.1
1.4_0.7_B1.8_1.2
1.6_0.6_B0.7_1.4
-0.4_2.3_R0.7_2.9
1.0_0.9_R3.8_7.9
-3.0_0.1_B3.8_3.0
-1.3_0.9_R3.8_2.8
-1.9_1.4_R2.3_1.5		 6.68 11.57 -14.55 -24.69 -31.09 -17.71
89 133820 화인베스틸 코스피 2026-09-11
(-0.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,026 (-0.97% / 1.9만주)
1,036 (2.57% / 8.0만주)
1,010 (1.20% / 12.3만주)
998 (-0.20% / 1.3만주)
1,000 (-1.19% / 2.1만주)
1,012 (0.40% / 2.4만주)
1,008 (6.33% / 9.5만주)
948 (-0.94% / 2.7만주)
957 (-0.73% / 1.2만주)
964 (0.10% / 2.7만주)
2026-09-111,026 (-0.97% / 1.9만주)
2026-09-101,036 (2.57% / 8.0만주)
2026-09-091,010 (1.20% / 12.3만주)
2026-09-08998 (-0.20% / 1.3만주)
2026-09-071,000 (-1.19% / 2.1만주)
2026-09-041,012 (0.40% / 2.4만주)
2026-09-031,008 (6.33% / 9.5만주)
2026-09-02948 (-0.94% / 2.7만주)
2026-09-01957 (-0.73% / 1.2만주)
2026-08-31964 (0.10% / 2.7만주)
 -0.1_0.5_B0.9_0.0
0.0_0.0_R2.6_4.8
0.0_0.6_R1.2_1.1
3.5_0.2_B3.6_0.0
0.6_0.1_B1.8_0.3
0.0_1.6_R0.4_2.5
0.0_1.3_R6.3_2.0
-1.6_0.5_R0.6_2.0
-1.7_0.0_R0.9_2.7
0.0_5.3_R0.1_0.6		 6.54 7.32 0.88 -21.02 -42.68 -60.31 N/A
90 000157 두산2우B 코스피 2026-09-11
(2.81%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 366,500 (2.81% / 0.0만주)
356,500 (-0.97% / 0.0만주)
360,000 (3.30% / 0.0만주)
348,500 (-0.43% / 0.0만주)
350,000 (5.58% / 0.0만주)
331,500 (1.53% / 0.0만주)
326,500 (-0.15% / 0.0만주)
327,000 (-4.94% / 0.0만주)
344,000 (-1.57% / 0.0만주)
349,500 (1.45% / 0.0만주)
2026-09-11366,500 (2.81% / 0.0만주)
2026-09-10356,500 (-0.97% / 0.0만주)
2026-09-09360,000 (3.30% / 0.0만주)
2026-09-08348,500 (-0.43% / 0.0만주)
2026-09-07350,000 (5.58% / 0.0만주)
2026-09-04331,500 (1.53% / 0.0만주)
2026-09-03326,500 (-0.15% / 0.0만주)
2026-09-02327,000 (-4.94% / 0.0만주)
2026-09-01344,000 (-1.57% / 0.0만주)
2026-08-31349,500 (1.45% / 0.0만주)
 -0.6_0.7_R3.4_0.5
-0.6_1.8_B0.4_5.9
-0.6_0.0_R3.9_2.5
0.1_5.9_B0.6_1.1
1.8_0.0_R3.7_0.9
0.5_0.8_R1.1_0.5
0.0_0.8_B0.2_2.0
0.0_0.0_B4.9_0.0
0.0_1.0_B1.6_0.1
-0.6_0.4_R2.0_0.0		 6.39 7.64 -13.66 -20.50 -20.93 -5.05 N/A
91 093370 후성 코스피 2026-09-11
(0.53%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,310 (0.53% / 237.1만주)
13,240 (-0.82% / 171.1만주)
13,350 (2.93% / 348.2만주)
12,970 (0.54% / 348.2만주)
12,900 (3.20% / 216.7만주)
12,500 (2.04% / 108.3만주)
12,250 (-2.23% / 148.2만주)
12,530 (-1.34% / 108.7만주)
12,700 (-3.27% / 210.4만주)
13,130 (4.87% / 273.5만주)
2026-09-1113,310 (0.53% / 237.1만주)
2026-09-1013,240 (-0.82% / 171.1만주)
2026-09-0913,350 (2.93% / 348.2만주)
2026-09-0812,970 (0.54% / 348.2만주)
2026-09-0712,900 (3.20% / 216.7만주)
2026-09-0412,500 (2.04% / 108.3만주)
2026-09-0312,250 (-2.23% / 148.2만주)
2026-09-0212,530 (-1.34% / 108.7만주)
2026-09-0112,700 (-3.27% / 210.4만주)
2026-08-3113,130 (4.87% / 273.5만주)
 -3.0_0.5_R3.7_2.6
-2.0_2.9_R1.2_0.5
0.2_0.7_R2.7_3.2
1.5_1.0_B0.9_3.8
1.4_0.8_R1.8_2.5
1.5_0.6_R0.6_1.1
2.1_2.9_B4.2_1.0
-4.0_0.3_R2.8_1.3
0.0_3.9_B3.3_0.0
-4.1_0.1_R9.3_0.0		 6.31 30.11 -18.04 85.12 67.63 138.53
92 28513K SK케미칼우 코스피 2026-09-11
(1.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 25,400 (1.20% / 0.5만주)
25,100 (-0.59% / 0.5만주)
25,250 (3.06% / 1.2만주)
24,500 (0.20% / 0.6만주)
24,450 (-0.20% / 0.1만주)
24,500 (0.82% / 0.2만주)
24,300 (1.89% / 0.4만주)
23,850 (0.00% / 0.3만주)
23,850 (0.00% / 0.5만주)
23,850 (-0.21% / 0.3만주)
2026-09-1125,400 (1.20% / 0.5만주)
2026-09-1025,100 (-0.59% / 0.5만주)
2026-09-0925,250 (3.06% / 1.2만주)
2026-09-0824,500 (0.20% / 0.6만주)
2026-09-0724,450 (-0.20% / 0.1만주)
2026-09-0424,500 (0.82% / 0.2만주)
2026-09-0324,300 (1.89% / 0.4만주)
2026-09-0223,850 (0.00% / 0.3만주)
2026-09-0123,850 (0.00% / 0.5만주)
2026-08-3123,850 (-0.21% / 0.3만주)
 0.0_1.4_R1.2_0.4
0.0_2.2_B0.6_0.8
-1.2_0.2_R4.3_1.6
-2.5_0.0_R2.7_0.2
0.0_1.4_B0.2_0.0
1.4_4.1_B0.6_0.0
0.0_1.3_R1.9_1.6
0.2_1.5_B0.2_0.8
-0.2_0.0_R0.2_6.1
-2.9_0.0_R2.8_0.0		 6.28 12.64 18.41 -5.05 -13.61 -3.05 N/A
93 180640 한진칼 코스피 2026-09-11
(1.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 139,500 (1.90% / 8.7만주)
136,900 (-4.60% / 18.5만주)
143,500 (-3.30% / 9.8만주)
148,400 (-0.34% / 14.6만주)
148,900 (1.99% / 15.9만주)
146,000 (9.12% / 12.3만주)
133,800 (-3.81% / 7.0만주)
139,100 (7.16% / 12.2만주)
129,800 (-2.41% / 4.5만주)
133,000 (1.29% / 8.0만주)
2026-09-11139,500 (1.90% / 8.7만주)
2026-09-10136,900 (-4.60% / 18.5만주)
2026-09-09143,500 (-3.30% / 9.8만주)
2026-09-08148,400 (-0.34% / 14.6만주)
2026-09-07148,900 (1.99% / 15.9만주)
2026-09-04146,000 (9.12% / 12.3만주)
2026-09-03133,800 (-3.81% / 7.0만주)
2026-09-02139,100 (7.16% / 12.2만주)
2026-09-01129,800 (-2.41% / 4.5만주)
2026-08-31133,000 (1.29% / 8.0만주)
 -1.8_2.6_R3.7_0.6
-2.2_2.8_B2.4_1.1
-0.7_2.0_B2.6_1.0
0.7_3.0_B1.1_2.8
-0.9_5.3_R2.9_0.3
3.2_0.7_R5.7_0.6
-1.5_1.8_B2.3_2.1
-2.8_0.1_R10.2_1.9
-2.5_2.6_R0.1_0.5
-1.0_3.2_R2.3_0.0		 6.25 19.54 20.67 12.05 25.79 25.45
94 003610 방림 코스피 2026-09-11
(1.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 6.23 3.20 11.54 8.21 -1.69 19.96 N/A
95 004540 깨끗한나라 코스피 2026-09-11
(2.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,253 (2.20% / 5.8만주)
1,226 (-1.21% / 1.0만주)
1,241 (0.08% / 1.8만주)
1,240 (-0.80% / 5.7만주)
1,250 (2.04% / 5.8만주)
1,225 (2.42% / 4.6만주)
1,196 (-1.16% / 2.1만주)
1,210 (-2.34% / 3.5만주)
1,239 (4.03% / 20.5만주)
1,191 (0.85% / 2.5만주)
2026-09-111,253 (2.20% / 5.8만주)
2026-09-101,226 (-1.21% / 1.0만주)
2026-09-091,241 (0.08% / 1.8만주)
2026-09-081,240 (-0.80% / 5.7만주)
2026-09-071,250 (2.04% / 5.8만주)
2026-09-041,225 (2.42% / 4.6만주)
2026-09-031,196 (-1.16% / 2.1만주)
2026-09-021,210 (-2.34% / 3.5만주)
2026-09-011,239 (4.03% / 20.5만주)
2026-08-311,191 (0.85% / 2.5만주)
 1.1_0.7_R1.1_1.8
1.5_0.5_B2.7_0.0
-1.4_0.0_R1.5_2.5
0.6_0.0_B1.4_3.0
1.6_3.4_R0.5_0.3
1.5_0.9_R0.9_1.9
0.0_0.1_B1.2_0.0
-0.8_1.7_B1.5_0.0
0.0_1.5_R4.0_0.9
2.5_1.3_B1.7_0.0		 6.10 3.64 -19.94 -35.31 -35.38 -40.19 N/A
96 130660 한전산업 코스피 2026-09-11
(2.73%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,570 (2.73% / 229.7만주)
13,210 (-1.78% / 37.2만주)
13,450 (1.36% / 98.8만주)
13,270 (4.24% / 437.2만주)
12,730 (6.08% / 183.2만주)
12,000 (-0.41% / 29.0만주)
12,050 (1.60% / 37.3만주)
11,860 (-3.18% / 21.3만주)
12,250 (0.33% / 22.2만주)
12,210 (-4.61% / 37.0만주)
2026-09-1113,570 (2.73% / 229.7만주)
2026-09-1013,210 (-1.78% / 37.2만주)
2026-09-0913,450 (1.36% / 98.8만주)
2026-09-0813,270 (4.24% / 437.2만주)
2026-09-0712,730 (6.08% / 183.2만주)
2026-09-0412,000 (-0.41% / 29.0만주)
2026-09-0312,050 (1.60% / 37.3만주)
2026-09-0211,860 (-3.18% / 21.3만주)
2026-09-0112,250 (0.33% / 22.2만주)
2026-08-3112,210 (-4.61% / 37.0만주)
 -0.1_0.8_R2.8_6.6
-1.1_1.9_B0.7_1.0
2.4_1.4_B1.0_1.9
3.7_1.5_R0.5_8.5
0.4_1.2_R5.6_6.4
0.4_2.0_B0.8_0.5
0.8_2.6_R0.8_2.1
-2.2_0.3_B1.0_2.0
-0.8_1.6_R1.2_0.2
-2.7_1.7_B1.9_0.0		 6.02 15.20 8.21 -35.23 20.94 10.41
97 084695 대상홀딩스우 코스피 2026-09-11
(0.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,510 (0.97% / 0.2만주)
12,390 (-0.48% / 0.1만주)
12,450 (-0.72% / 0.2만주)
12,540 (0.80% / 0.2만주)
12,440 (1.72% / 0.2만주)
12,230 (2.43% / 0.1만주)
11,940 (-0.17% / 0.0만주)
11,960 (1.18% / 0.1만주)
11,820 (0.17% / 0.1만주)
11,800 (0.00% / 0.1만주)
2026-09-1112,510 (0.97% / 0.2만주)
2026-09-1012,390 (-0.48% / 0.1만주)
2026-09-0912,450 (-0.72% / 0.2만주)
2026-09-0812,540 (0.80% / 0.2만주)
2026-09-0712,440 (1.72% / 0.2만주)
2026-09-0412,230 (2.43% / 0.1만주)
2026-09-0311,940 (-0.17% / 0.0만주)
2026-09-0211,960 (1.18% / 0.1만주)
2026-09-0111,820 (0.17% / 0.1만주)
2026-08-3111,800 (0.00% / 0.1만주)
 0.9_0.4_R0.1_0.0
0.9_0.5_B1.4_0.0
0.3_1.1_B1.0_0.1
0.9_0.4_B0.1_0.0
0.5_0.2_R1.2_0.0
0.8_1.7_R1.6_0.5
0.1_2.7_B0.3_0.0
0.0_1.7_R1.2_0.3
0.8_1.8_B0.7_0.0
0.0_1.0_D0.0_0.0		 6.02 5.21 -3.02 -10.32 -11.96 -2.42 N/A
98 069960 현대백화점 코스피 2026-09-11
(-0.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 99,000 (-0.30% / 13.9만주)
99,300 (1.95% / 17.0만주)
97,400 (-3.08% / 13.9만주)
100,500 (2.87% / 22.6만주)
97,700 (1.56% / 16.0만주)
96,200 (1.69% / 12.6만주)
94,600 (2.05% / 17.3만주)
92,700 (-5.21% / 17.1만주)
97,800 (2.52% / 20.4만주)
95,400 (2.14% / 13.2만주)
2026-09-1199,000 (-0.30% / 13.9만주)
2026-09-1099,300 (1.95% / 17.0만주)
2026-09-0997,400 (-3.08% / 13.9만주)
2026-09-08100,500 (2.87% / 22.6만주)
2026-09-0797,700 (1.56% / 16.0만주)
2026-09-0496,200 (1.69% / 12.6만주)
2026-09-0394,600 (2.05% / 17.3만주)
2026-09-0292,700 (-5.21% / 17.1만주)
2026-09-0197,800 (2.52% / 20.4만주)
2026-08-3195,400 (2.14% / 13.2만주)
 -0.6_2.5_R0.3_1.3
0.1_2.7_R1.8_1.5
-0.2_0.0_B2.9_0.9
0.5_0.8_R2.3_2.8
0.8_1.4_R0.7_0.7
0.4_0.2_R1.3_1.0
0.8_1.5_R1.3_1.7
-2.7_0.1_B2.6_1.2
-0.3_2.7_R2.8_1.3
-1.1_1.6_R3.2_0.1		 6.00 -4.62 -42.07 13.53 9.39 27.41
99 229640 LS에코에너지 코스피 2026-09-11
(0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,650 (0.10% / 6.7만주)
48,600 (-2.02% / 5.7만주)
49,600 (6.32% / 10.9만주)
46,650 (-2.10% / 7.1만주)
47,650 (4.50% / 10.4만주)
45,600 (4.47% / 4.4만주)
43,650 (-1.47% / 5.7만주)
44,300 (-6.24% / 10.6만주)
47,250 (2.49% / 6.5만주)
46,100 (0.44% / 6.4만주)
2026-09-1148,650 (0.10% / 6.7만주)
2026-09-1048,600 (-2.02% / 5.7만주)
2026-09-0949,600 (6.32% / 10.9만주)
2026-09-0846,650 (-2.10% / 7.1만주)
2026-09-0747,650 (4.50% / 10.4만주)
2026-09-0445,600 (4.47% / 4.4만주)
2026-09-0343,650 (-1.47% / 5.7만주)
2026-09-0244,300 (-6.24% / 10.6만주)
2026-09-0147,250 (2.49% / 6.5만주)
2026-08-3146,100 (0.44% / 6.4만주)
 -1.9_1.5_R2.0_0.4
-1.7_3.6_B0.3_0.8
3.9_1.1_R2.4_2.0
-0.5_0.0_B1.6_3.2
1.6_2.4_R2.8_2.1
1.6_0.0_R2.8_0.4
1.1_1.4_B2.6_0.7
-2.1_0.8_B4.2_0.3
1.1_3.1_R1.4_0.2
-0.9_3.7_R1.3_2.0		 5.99 1.57 -14.20 19.09 32.92 26.36
100 001120 LX인터내셔널 코스피 2026-09-11
(2.12%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 40,900 (2.12% / 9.3만주)
40,050 (-0.99% / 8.2만주)
40,450 (1.38% / 5.6만주)
39,900 (0.00% / 9.3만주)
39,900 (-0.99% / 9.3만주)
40,300 (-0.37% / 7.1만주)
40,450 (2.41% / 12.7만주)
39,500 (-0.50% / 6.4만주)
39,700 (1.93% / 10.2만주)
38,950 (0.91% / 4.9만주)
2026-09-1140,900 (2.12% / 9.3만주)
2026-09-1040,050 (-0.99% / 8.2만주)
2026-09-0940,450 (1.38% / 5.6만주)
2026-09-0839,900 (0.00% / 9.3만주)
2026-09-0739,900 (-0.99% / 9.3만주)
2026-09-0440,300 (-0.37% / 7.1만주)
2026-09-0340,450 (2.41% / 12.7만주)
2026-09-0239,500 (-0.50% / 6.4만주)
2026-09-0139,700 (1.93% / 10.2만주)
2026-08-3138,950 (0.91% / 4.9만주)
 0.2_1.4_R1.9_0.7
0.0_0.1_B1.0_1.0
-0.2_0.6_R1.6_0.5
0.1_2.4_B0.1_1.5
0.0_1.8_B1.0_0.2
0.0_1.6_B0.4_0.6
-0.1_2.5_R2.5_0.5
-0.4_0.9_B0.1_1.6
0.0_0.8_R1.9_1.8
-0.8_1.3_R1.7_0.0		 5.96 8.63 6.23 -0.49 26.23 33.22
NO 상승기간 종목코드 종목명 구분 기준일자/상승률 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 10일 연속상승 432320 KB스타리츠 코스피 2026-08-31 부터
11.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 11.28 13.02 4.75 -38.21 -57.43 -58.91
2 07일 연속상승 012630 HDC 코스피 2026-09-03 부터
29.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 28,450 (4.02% / 35.4만주)
27,350 (10.73% / 34.0만주)
24,700 (5.78% / 14.6만주)
23,350 (1.52% / 8.1만주)
23,000 (1.55% / 4.6만주)
22,650 (0.22% / 4.5만주)
22,600 (2.73% / 5.7만주)
22,000 (-1.57% / 4.9만주)
22,350 (-1.11% / 5.7만주)
22,600 (-2.59% / 7.1만주)
2026-09-1128,450 (4.02% / 35.4만주)
2026-09-1027,350 (10.73% / 34.0만주)
2026-09-0924,700 (5.78% / 14.6만주)
2026-09-0823,350 (1.52% / 8.1만주)
2026-09-0723,000 (1.55% / 4.6만주)
2026-09-0422,650 (0.22% / 4.5만주)
2026-09-0322,600 (2.73% / 5.7만주)
2026-09-0222,000 (-1.57% / 4.9만주)
2026-09-0122,350 (-1.11% / 5.7만주)
2026-08-3122,600 (-2.59% / 7.1만주)
 -0.6_3.5_R4.6_2.5
1.0_1.6_R9.6_0.0
2.8_1.0_R2.9_1.2
0.4_1.1_R1.1_2.6
-0.4_2.2_R2.0_1.3
0.2_1.1_D0.0_0.7
0.5_0.9_R2.3_0.7
-0.9_1.4_B0.7_0.9
-1.1_1.3_D0.0_2.5
-1.5_2.4_B1.1_0.0		 22.63 25.05 39.12 20.04 58.23 33.26
3 07일 연속상승 006360 GS건설 코스피 2026-09-03 부터
19.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 38,500 (3.36% / 337.8만주)
37,250 (4.78% / 172.3만주)
35,550 (0.85% / 164.7만주)
35,250 (0.14% / 226.0만주)
35,200 (2.77% / 118.9만주)
34,250 (1.93% / 84.7만주)
33,600 (4.19% / 200.9만주)
32,250 (-3.15% / 157.3만주)
33,300 (-8.26% / 230.5만주)
36,300 (-2.29% / 176.2만주)
2026-09-1138,500 (3.36% / 337.8만주)
2026-09-1037,250 (4.78% / 172.3만주)
2026-09-0935,550 (0.85% / 164.7만주)
2026-09-0835,250 (0.14% / 226.0만주)
2026-09-0735,200 (2.77% / 118.9만주)
2026-09-0434,250 (1.93% / 84.7만주)
2026-09-0333,600 (4.19% / 200.9만주)
2026-09-0232,250 (-3.15% / 157.3만주)
2026-09-0133,300 (-8.26% / 230.5만주)
2026-08-3136,300 (-2.29% / 176.2만주)
 -1.7_0.5_R5.2_2.2
-1.3_1.3_R6.1_0.5
1.0_0.8_B0.1_2.8
0.0_0.6_R0.1_4.3
0.1_2.0_R2.6_1.1
0.7_1.3_R1.2_1.5
1.2_3.4_R2.9_4.2
-3.3_2.3_R0.2_2.2
-0.5_1.4_B7.8_0.7
-1.9_3.2_B0.4_1.0		 3.63 10.32 43.66 93.86 100.00 99.59
4 07일 연속상승 375500 DL이앤씨 코스피 2026-09-03 부터
22.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 17.05 17.70 21.88 82.55 103.32 96.79
5 07일 연속상승 37550L DL이앤씨2우(전환) 코스피 2026-09-03 부터
18.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 54,300 (4.02% / 0.6만주)
52,200 (2.35% / 1.4만주)
51,000 (1.59% / 1.4만주)
50,200 (0.40% / 1.2만주)
50,000 (3.84% / 0.7만주)
48,150 (1.26% / 0.4만주)
47,550 (4.16% / 0.8만주)
45,650 (-3.39% / 1.5만주)
47,250 (0.11% / 0.2만주)
47,200 (-0.74% / 1.9만주)
2026-09-1154,300 (4.02% / 0.6만주)
2026-09-1052,200 (2.35% / 1.4만주)
2026-09-0951,000 (1.59% / 1.4만주)
2026-09-0850,200 (0.40% / 1.2만주)
2026-09-0750,000 (3.84% / 0.7만주)
2026-09-0448,150 (1.26% / 0.4만주)
2026-09-0347,550 (4.16% / 0.8만주)
2026-09-0245,650 (-3.39% / 1.5만주)
2026-09-0147,250 (0.11% / 0.2만주)
2026-08-3147,200 (-0.74% / 1.9만주)
 -2.7_0.0_R6.9_0.0
-2.6_0.0_R5.0_1.3
2.4_3.5_B0.8_0.0
3.0_1.6_B2.5_0.0
0.3_1.1_R3.5_0.8
0.4_0.9_R0.8_0.7
0.0_0.1_R4.2_0.8
0.0_1.0_B3.4_0.0
-3.3_0.3_R3.5_0.4
-3.2_2.4_R2.5_0.0		 14.20 13.60 27.02 57.85 72.93 79.80 N/A
6 07일 연속상승 052690 한전기술 코스피 2026-09-03 부터
43.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 152,000 (4.83% / 320.7만주)
145,000 (1.33% / 75.6만주)
143,100 (0.35% / 94.4만주)
142,600 (16.60% / 223.9만주)
122,300 (13.66% / 91.3만주)
107,600 (0.19% / 16.3만주)
107,400 (1.51% / 32.3만주)
105,800 (-4.25% / 18.5만주)
110,500 (-5.07% / 29.2만주)
116,400 (-4.90% / 38.5만주)
2026-09-11152,000 (4.83% / 320.7만주)
2026-09-10145,000 (1.33% / 75.6만주)
2026-09-09143,100 (0.35% / 94.4만주)
2026-09-08142,600 (16.60% / 223.9만주)
2026-09-07122,300 (13.66% / 91.3만주)
2026-09-04107,600 (0.19% / 16.3만주)
2026-09-03107,400 (1.51% / 32.3만주)
2026-09-02105,800 (-4.25% / 18.5만주)
2026-09-01110,500 (-5.07% / 29.2만주)
2026-08-31116,400 (-4.90% / 38.5만주)
 -1.4_3.8_R6.4_1.8
-2.9_2.7_R4.3_0.4
6.2_1.8_B5.5_0.7
5.8_1.0_R10.2_3.4
0.3_2.2_R13.3_4.8
0.1_1.6_R0.1_0.9
0.3_2.8_R1.2_2.1
-3.2_0.7_B1.1_1.9
-1.2_1.4_B3.9_0.4
-4.2_3.5_B0.7_0.5		 24.18 50.64 28.05 -5.00 58.00 64.15
7 07일 연속상승 37550K DL이앤씨우 코스피 2026-09-03 부터
10.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.67% / 0.7만주)
26,200 (0.96% / 0.5만주)
25,950 (1.37% / 0.9만주)
25,600 (1.19% / 1.6만주)
25,300 (2.02% / 0.7만주)
24,800 (0.40% / 0.1만주)
24,700 (1.23% / 0.6만주)
24,400 (-0.81% / 0.4만주)
24,600 (0.82% / 0.1만주)
24,400 (-2.40% / 0.2만주)
2026-09-1126,900 (2.67% / 0.7만주)
2026-09-1026,200 (0.96% / 0.5만주)
2026-09-0925,950 (1.37% / 0.9만주)
2026-09-0825,600 (1.19% / 1.6만주)
2026-09-0725,300 (2.02% / 0.7만주)
2026-09-0424,800 (0.40% / 0.1만주)
2026-09-0324,700 (1.23% / 0.6만주)
2026-09-0224,400 (-0.81% / 0.4만주)
2026-09-0124,600 (0.82% / 0.1만주)
2026-08-3124,400 (-2.40% / 0.2만주)
 0.0_1.1_R2.7_1.1
-0.6_2.3_R1.6_0.8
0.2_1.2_R1.2_0.8
0.0_0.0_R1.2_2.1
0.8_2.8_R1.2_0.8
1.2_0.4_B0.8_0.0
0.0_0.6_R1.2_4.7
0.2_1.4_B1.0_0.0
0.0_1.0_R0.8_1.0
2.8_0.8_B5.1_0.0		 7.60 12.08 15.45 13.74 17.21 35.93 N/A
8 07일 연속상승 071050 한국금융지주 코스피 2026-09-03 부터
4.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 193,600 (0.10% / 16.5만주)
193,400 (0.31% / 20.7만주)
192,800 (0.16% / 12.4만주)
192,500 (0.84% / 15.4만주)
190,900 (1.11% / 9.8만주)
188,800 (1.18% / 19.0만주)
186,600 (0.65% / 26.9만주)
185,400 (-2.93% / 19.3만주)
191,000 (-0.62% / 11.1만주)
192,200 (0.47% / 23.4만주)
2026-09-11193,600 (0.10% / 16.5만주)
2026-09-10193,400 (0.31% / 20.7만주)
2026-09-09192,800 (0.16% / 12.4만주)
2026-09-08192,500 (0.84% / 15.4만주)
2026-09-07190,900 (1.11% / 9.8만주)
2026-09-04188,800 (1.18% / 19.0만주)
2026-09-03186,600 (0.65% / 26.9만주)
2026-09-02185,400 (-2.93% / 19.3만주)
2026-09-01191,000 (-0.62% / 11.1만주)
2026-08-31192,200 (0.47% / 23.4만주)
 -0.2_2.4_R0.3_0.2
-1.0_2.9_R1.3_0.4
0.5_0.7_B0.3_0.8
0.8_1.1_R0.1_1.8
1.3_1.5_B0.2_0.3
1.0_0.8_R0.2_2.1
0.9_2.9_B0.2_1.0
-1.1_0.4_B1.8_0.6
-1.0_1.5_R0.4_0.5
-1.2_1.9_R1.7_0.0		 1.20 -0.15 -15.46 -12.00 20.55 28.89
9 06일 연속상승 015590 DKME 코스피 2026-09-04 부터
38.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,859 (0.49% / 6.6만주)
1,850 (2.32% / 9.1만주)
1,808 (9.98% / 38.5만주)
1,644 (5.93% / 16.8만주)
1,552 (4.02% / 14.3만주)
1,492 (11.26% / 72.1만주)
1,341 (-2.19% / 17.6만주)
1,371 (-6.73% / 10.9만주)
1,470 (1.45% / 2.5만주)
1,449 (-2.09% / 3.0만주)
2026-09-111,859 (0.49% / 6.6만주)
2026-09-101,850 (2.32% / 9.1만주)
2026-09-091,808 (9.98% / 38.5만주)
2026-09-081,644 (5.93% / 16.8만주)
2026-09-071,552 (4.02% / 14.3만주)
2026-09-041,492 (11.26% / 72.1만주)
2026-09-031,341 (-2.19% / 17.6만주)
2026-09-021,371 (-6.73% / 10.9만주)
2026-09-011,470 (1.45% / 2.5만주)
2026-08-311,449 (-2.09% / 3.0만주)
 0.1_2.8_R0.4_1.2
0.7_1.8_R1.6_2.0
0.0_0.1_R10.0_6.6
1.3_2.2_R4.6_2.1
0.1_2.8_R4.0_5.0
0.7_0.0_R10.5_9.2
0.0_0.0_B2.2_2.8
0.3_0.1_B7.0_0.0
-0.6_0.8_R2.1_0.7
0.6_3.3_B2.7_0.0		 25.61 11.92 -10.63 -27.81 -27.81 -27.81 N/A
10 06일 연속상승 035510 신세계 I&C 코스피 2026-09-04 부터
25.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,310 (0.87% / 17.9만주)
16,170 (0.12% / 39.1만주)
16,150 (5.56% / 39.1만주)
15,300 (10.15% / 37.5만주)
13,890 (0.22% / 6.1만주)
13,860 (6.70% / 30.2만주)
12,990 (-0.08% / 2.5만주)
13,000 (-1.29% / 3.1만주)
13,170 (-1.42% / 2.8만주)
13,360 (-0.22% / 3.1만주)
2026-09-1116,310 (0.87% / 17.9만주)
2026-09-1016,170 (0.12% / 39.1만주)
2026-09-0916,150 (5.56% / 39.1만주)
2026-09-0815,300 (10.15% / 37.5만주)
2026-09-0713,890 (0.22% / 6.1만주)
2026-09-0413,860 (6.70% / 30.2만주)
2026-09-0312,990 (-0.08% / 2.5만주)
2026-09-0213,000 (-1.29% / 3.1만주)
2026-09-0113,170 (-1.42% / 2.8만주)
2026-08-3113,360 (-0.22% / 3.1만주)
 -0.3_2.0_R1.2_0.4
0.0_2.4_R0.1_2.9
0.7_1.4_R4.9_0.1
-0.9_0.8_R11.1_1.3
1.0_0.9_B0.8_0.9
0.2_0.0_R6.5_6.1
0.3_1.7_B0.4_0.8
-1.1_0.6_B0.2_1.2
-1.2_0.9_B0.2_1.1
-1.2_2.0_R1.0_0.2		 21.81 20.99 10.20 4.82 2.32 6.81
11 06일 연속상승 039490 키움증권 코스피 2026-09-04 부터
3.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 278,000 (1.28% / 6.2만주)
274,500 (0.37% / 13.4만주)
273,500 (0.18% / 4.2만주)
273,000 (0.18% / 4.2만주)
272,500 (0.74% / 4.3만주)
270,500 (0.74% / 4.5만주)
268,500 (-2.01% / 9.9만주)
274,000 (-2.84% / 8.3만주)
282,000 (1.62% / 5.8만주)
277,500 (-0.36% / 9.5만주)
2026-09-11278,000 (1.28% / 6.2만주)
2026-09-10274,500 (0.37% / 13.4만주)
2026-09-09273,500 (0.18% / 4.2만주)
2026-09-08273,000 (0.18% / 4.2만주)
2026-09-07272,500 (0.74% / 4.3만주)
2026-09-04270,500 (0.74% / 4.5만주)
2026-09-03268,500 (-2.01% / 9.9만주)
2026-09-02274,000 (-2.84% / 8.3만주)
2026-09-01282,000 (1.62% / 5.8만주)
2026-08-31277,500 (-0.36% / 9.5만주)
 -1.5_0.9_R2.8_0.4
-0.7_1.1_R1.1_1.6
0.2_0.9_D0.0_1.3
0.9_0.2_B0.7_1.6
1.1_1.3_B0.4_0.9
0.4_0.6_R0.4_2.0
0.0_1.9_B2.0_0.4
-2.3_1.5_B0.5_1.5
0.4_2.0_R1.3_0.9
-0.7_2.7_R0.4_1.3		 -0.18 -6.55 -18.83 -34.82 -1.07 11.65
12 06일 연속상승 009240 한샘 코스피 2026-09-04 부터
6.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,350 (0.38% / 3.1만주)
39,200 (0.64% / 3.3만주)
38,950 (0.13% / 2.0만주)
38,900 (1.83% / 2.4만주)
38,200 (2.14% / 3.5만주)
37,400 (1.08% / 2.4만주)
37,000 (-1.99% / 4.1만주)
37,750 (-1.69% / 2.5만주)
38,400 (-2.04% / 2.7만주)
39,200 (-1.26% / 26.4만주)
2026-09-1139,350 (0.38% / 3.1만주)
2026-09-1039,200 (0.64% / 3.3만주)
2026-09-0938,950 (0.13% / 2.0만주)
2026-09-0838,900 (1.83% / 2.4만주)
2026-09-0738,200 (2.14% / 3.5만주)
2026-09-0437,400 (1.08% / 2.4만주)
2026-09-0337,000 (-1.99% / 4.1만주)
2026-09-0237,750 (-1.69% / 2.5만주)
2026-09-0138,400 (-2.04% / 2.7만주)
2026-08-3139,200 (-1.26% / 26.4만주)
 -0.1_2.6_R0.5_0.5
-2.3_0.0_R3.0_0.1
0.8_0.9_B0.6_0.0
1.2_1.3_R0.6_1.2
1.5_0.8_R0.7_1.2
1.2_0.5_B0.1_1.2
0.4_0.9_B2.4_1.3
-0.9_0.1_B0.8_0.5
-1.1_0.3_B0.9_1.5
-0.1_0.6_B1.1_0.8		 -0.88 -4.49 22.20 -5.64 -14.18 -9.12
13 05일 연속상승 005440 현대지에프홀딩스 코스피 2026-09-07 부터
12.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,400 (4.36% / 49.1만주)
12,840 (0.94% / 20.1만주)
12,720 (0.63% / 28.4만주)
12,640 (5.60% / 33.1만주)
11,970 (0.50% / 23.1만주)
11,910 (-0.75% / 14.3만주)
12,000 (1.27% / 24.8만주)
11,850 (-2.15% / 20.9만주)
12,110 (1.09% / 15.5만주)
11,980 (1.01% / 30.2만주)
2026-09-1113,400 (4.36% / 49.1만주)
2026-09-1012,840 (0.94% / 20.1만주)
2026-09-0912,720 (0.63% / 28.4만주)
2026-09-0812,640 (5.60% / 33.1만주)
2026-09-0711,970 (0.50% / 23.1만주)
2026-09-0411,910 (-0.75% / 14.3만주)
2026-09-0312,000 (1.27% / 24.8만주)
2026-09-0211,850 (-2.15% / 20.9만주)
2026-09-0112,110 (1.09% / 15.5만주)
2026-08-3111,980 (1.01% / 30.2만주)
 -0.6_0.3_R5.0_1.0
0.1_2.2_R0.9_1.2
2.1_0.5_B1.4_1.2
0.9_0.0_R4.6_1.7
0.2_0.5_R0.3_1.0
-0.1_0.5_B0.7_0.7
0.1_0.0_R1.2_2.1
-0.5_0.6_B1.7_0.6
-0.1_1.4_R1.2_0.8
-0.3_1.9_R1.3_0.3		 12.98 13.37 1.75 -4.90 66.25 67.29
14 05일 연속상승 016710 대성홀딩스 코스피 2026-09-07 부터
3.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,110 (0.99% / 1.1만주)
7,040 (0.86% / 1.4만주)
6,980 (0.29% / 1.2만주)
6,960 (0.87% / 1.7만주)
6,900 (0.44% / 0.9만주)
6,870 (-1.72% / 2.2만주)
6,990 (0.00% / 1.4만주)
6,990 (-0.71% / 0.4만주)
7,040 (-0.14% / 0.6만주)
7,050 (0.28% / 0.8만주)
2026-09-117,110 (0.99% / 1.1만주)
2026-09-107,040 (0.86% / 1.4만주)
2026-09-096,980 (0.29% / 1.2만주)
2026-09-086,960 (0.87% / 1.7만주)
2026-09-076,900 (0.44% / 0.9만주)
2026-09-046,870 (-1.72% / 2.2만주)
2026-09-036,990 (0.00% / 1.4만주)
2026-09-026,990 (-0.71% / 0.4만주)
2026-09-017,040 (-0.14% / 0.6만주)
2026-08-317,050 (0.28% / 0.8만주)
 0.9_1.8_R0.1_0.1
-0.1_0.7_R1.0_0.0
0.4_0.6_B0.1_0.0
0.7_1.2_R0.1_0.0
1.0_1.4_B0.6_0.3
0.4_2.0_B2.1_0.0
0.9_1.6_B0.9_0.0
0.3_0.7_B1.0_0.0
-0.1_1.4_D0.0_0.1
-0.1_1.1_R0.4_0.0		 1.14 0.99 0.28 -21.18 -17.61 -19.20 N/A
15 05일 연속상승 268280 미원에스씨 코스피 2026-09-07 부터
3.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 135,000 (0.90% / 0.1만주)
133,800 (0.38% / 0.3만주)
133,300 (0.08% / 0.2만주)
133,200 (0.08% / 0.2만주)
133,100 (1.84% / 0.1만주)
130,700 (-1.28% / 0.1만주)
132,400 (1.92% / 0.1만주)
129,900 (-2.33% / 0.1만주)
133,000 (0.83% / 0.1만주)
131,900 (-1.57% / 0.1만주)
2026-09-11135,000 (0.90% / 0.1만주)
2026-09-10133,800 (0.38% / 0.3만주)
2026-09-09133,300 (0.08% / 0.2만주)
2026-09-08133,200 (0.08% / 0.2만주)
2026-09-07133,100 (1.84% / 0.1만주)
2026-09-04130,700 (-1.28% / 0.1만주)
2026-09-03132,400 (1.92% / 0.1만주)
2026-09-02129,900 (-2.33% / 0.1만주)
2026-09-01133,000 (0.83% / 0.1만주)
2026-08-31131,900 (-1.57% / 0.1만주)
 -0.8_1.7_R1.7_0.0
0.0_1.7_R0.4_0.0
0.0_1.9_R0.1_0.9
0.0_2.3_R0.1_0.6
1.4_0.7_R0.5_0.2
0.5_0.4_B1.7_0.0
0.4_1.5_R1.5_0.0
-1.9_1.1_B0.5_1.6
-1.4_0.0_R2.3_0.0
-0.7_0.9_B0.8_0.3		 0.75 9.49 37.33 9.40 -3.57 -2.17
16 04일 연속상승 294870 IPARK현대산업개발 코스피 2026-09-08 부터
7.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,850 (4.19% / 38.2만주)
23,850 (1.27% / 13.4만주)
23,550 (1.51% / 12.2만주)
23,200 (0.22% / 12.6만주)
23,150 (-0.64% / 10.0만주)
23,300 (0.43% / 10.9만주)
23,200 (1.75% / 10.6만주)
22,800 (-1.08% / 13.9만주)
23,050 (-1.50% / 9.7만주)
23,400 (1.08% / 12.8만주)
2026-09-1124,850 (4.19% / 38.2만주)
2026-09-1023,850 (1.27% / 13.4만주)
2026-09-0923,550 (1.51% / 12.2만주)
2026-09-0823,200 (0.22% / 12.6만주)
2026-09-0723,150 (-0.64% / 10.0만주)
2026-09-0423,300 (0.43% / 10.9만주)
2026-09-0323,200 (1.75% / 10.6만주)
2026-09-0222,800 (-1.08% / 13.9만주)
2026-09-0123,050 (-1.50% / 9.7만주)
2026-08-3123,400 (1.08% / 12.8만주)
 0.0_2.1_R4.2_0.4
-1.1_0.4_R2.4_0.4
0.4_0.4_R1.1_0.4
-0.2_0.4_R0.4_1.7
0.0_0.6_B0.6_0.6
-0.2_0.4_R0.6_0.6
-0.2_1.1_R2.0_0.6
-1.3_1.8_R0.2_0.7
-1.1_0.9_B0.4_1.5
-1.5_0.7_R2.6_0.0		 7.34 9.23 26.59 18.90 23.94 21.22
17 04일 연속상승 003120 일성아이에스 코스피 2026-09-08 부터
7.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,000 (1.62% / 0.6만주)
21,650 (3.84% / 0.8만주)
20,850 (0.48% / 0.1만주)
20,750 (0.97% / 0.3만주)
20,550 (0.00% / 0.1만주)
20,550 (-0.48% / 0.1만주)
20,650 (0.49% / 0.1만주)
20,550 (-0.24% / 0.4만주)
20,600 (0.73% / 0.7만주)
20,450 (-2.39% / 0.4만주)
2026-09-1122,000 (1.62% / 0.6만주)
2026-09-1021,650 (3.84% / 0.8만주)
2026-09-0920,850 (0.48% / 0.1만주)
2026-09-0820,750 (0.97% / 0.3만주)
2026-09-0720,550 (0.00% / 0.1만주)
2026-09-0420,550 (-0.48% / 0.1만주)
2026-09-0320,650 (0.49% / 0.1만주)
2026-09-0220,550 (-0.24% / 0.4만주)
2026-09-0120,600 (0.73% / 0.7만주)
2026-08-3120,450 (-2.39% / 0.4만주)
 0.0_1.4_R1.6_0.0
0.2_0.2_R3.6_0.5
1.2_0.5_B0.7_0.0
0.2_0.5_R0.7_0.5
0.0_0.0_D0.0_0.5
1.0_0.0_B1.4_0.0
1.2_0.7_B0.7_0.0
-1.0_1.5_R0.7_0.7
-1.2_0.5_R2.0_0.0
-0.7_1.0_B1.7_0.2		 5.01 7.58 14.29 -4.35 -3.51 -12.52 N/A
18 04일 연속상승 003610 방림 코스피 2026-09-08 부터
6.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,800 (1.05% / 12.8만주)
5,740 (1.95% / 16.1만주)
5,630 (2.55% / 7.2만주)
5,490 (0.37% / 4.2만주)
5,470 (-0.55% / 5.1만주)
5,500 (-1.43% / 3.6만주)
5,580 (0.72% / 4.9만주)
5,540 (0.73% / 3.9만주)
5,500 (0.18% / 4.3만주)
5,490 (0.55% / 2.2만주)
2026-09-115,800 (1.05% / 12.8만주)
2026-09-105,740 (1.95% / 16.1만주)
2026-09-095,630 (2.55% / 7.2만주)
2026-09-085,490 (0.37% / 4.2만주)
2026-09-075,470 (-0.55% / 5.1만주)
2026-09-045,500 (-1.43% / 3.6만주)
2026-09-035,580 (0.72% / 4.9만주)
2026-09-025,540 (0.73% / 3.9만주)
2026-09-015,500 (0.18% / 4.3만주)
2026-08-315,490 (0.55% / 2.2만주)
 0.0_0.7_R1.0_1.4
0.0_0.0_R2.0_0.9
0.0_0.2_R2.6_0.0
-0.4_0.0_R0.7_1.1
-0.4_0.9_B0.2_1.1
1.1_0.7_B2.5_0.0
0.0_0.5_R0.7_0.9
0.0_1.1_R0.7_0.7
0.9_1.1_B0.7_0.2
0.0_0.5_R0.5_0.0		 6.23 3.20 11.54 8.21 -1.69 19.96 N/A
19 04일 연속상승 036460 한국가스공사 코스피 2026-09-08 부터
5.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,000 (1.37% / 26.2만주)
36,500 (0.97% / 33.8만주)
36,150 (2.12% / 17.3만주)
35,400 (0.85% / 13.2만주)
35,100 (0.00% / 22.2만주)
35,100 (-6.90% / 52.9만주)
37,700 (1.89% / 24.3만주)
37,000 (-1.33% / 12.2만주)
37,500 (0.13% / 10.0만주)
37,450 (0.94% / 13.2만주)
2026-09-1137,000 (1.37% / 26.2만주)
2026-09-1036,500 (0.97% / 33.8만주)
2026-09-0936,150 (2.12% / 17.3만주)
2026-09-0835,400 (0.85% / 13.2만주)
2026-09-0735,100 (0.00% / 22.2만주)
2026-09-0435,100 (-6.90% / 52.9만주)
2026-09-0337,700 (1.89% / 24.3만주)
2026-09-0237,000 (-1.33% / 12.2만주)
2026-09-0137,500 (0.13% / 10.0만주)
2026-08-3137,450 (0.94% / 13.2만주)
 0.7_1.6_R0.7_0.9
0.0_0.1_R1.0_1.4
-0.7_0.0_R2.8_0.0
0.7_1.3_R0.1_0.6
0.1_1.7_B0.1_0.0
-0.8_2.0_B6.1_0.4
0.0_1.4_R1.9_1.1
-1.1_0.5_B0.3_1.1
-0.9_0.0_R1.1_0.9
-0.5_1.1_R1.5_0.0		 -0.27 3.64 5.26 2.49 -10.63 -8.75
20 04일 연속상승 030210 다올투자증권 코스피 2026-09-08 부터
4.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,050 (1.00% / 14.2만주)
4,010 (2.30% / 8.4만주)
3,920 (0.13% / 2.9만주)
3,915 (0.51% / 5.2만주)
3,895 (-0.89% / 4.3만주)
3,930 (1.03% / 3.5만주)
3,890 (0.91% / 3.9만주)
3,855 (-1.53% / 5.9만주)
3,915 (2.49% / 5.5만주)
3,820 (-1.80% / 8.3만주)
2026-09-114,050 (1.00% / 14.2만주)
2026-09-104,010 (2.30% / 8.4만주)
2026-09-093,920 (0.13% / 2.9만주)
2026-09-083,915 (0.51% / 5.2만주)
2026-09-073,895 (-0.89% / 4.3만주)
2026-09-043,930 (1.03% / 3.5만주)
2026-09-033,890 (0.91% / 3.9만주)
2026-09-023,855 (-1.53% / 5.9만주)
2026-09-013,915 (2.49% / 5.5만주)
2026-08-313,820 (-1.80% / 8.3만주)
 0.4_1.1_R0.6_1.6
0.0_1.4_R2.3_0.2
0.0_0.3_R0.1_0.6
0.1_1.2_R0.4_0.6
-0.3_0.9_B0.6_1.5
-0.5_0.0_R1.6_1.3
0.0_0.3_R0.9_1.0
-0.6_0.0_B0.9_1.8
0.3_0.3_R2.2_0.0
-0.1_2.1_B1.7_0.0		 4.11 7.00 15.55 -9.29 17.22 7.43 N/A
21 04일 연속상승 024070 WISCOM 코스피 2026-09-08 부터
3.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,962 (0.56% / 2.3만주)
1,951 (1.40% / 0.3만주)
1,924 (1.21% / 0.3만주)
1,901 (0.26% / 1.5만주)
1,896 (-2.12% / 1.4만주)
1,937 (-0.26% / 1.1만주)
1,942 (-0.82% / 0.9만주)
1,958 (-0.41% / 1.0만주)
1,966 (-1.16% / 1.8만주)
1,989 (0.00% / 0.6만주)
2026-09-111,962 (0.56% / 2.3만주)
2026-09-101,951 (1.40% / 0.3만주)
2026-09-091,924 (1.21% / 0.3만주)
2026-09-081,901 (0.26% / 1.5만주)
2026-09-071,896 (-2.12% / 1.4만주)
2026-09-041,937 (-0.26% / 1.1만주)
2026-09-031,942 (-0.82% / 0.9만주)
2026-09-021,958 (-0.41% / 1.0만주)
2026-09-011,966 (-1.16% / 1.8만주)
2026-08-311,989 (0.00% / 0.6만주)
 1.9_1.1_B1.3_0.0
-0.7_0.0_R2.1_3.8
-0.3_0.0_R1.5_0.2
0.0_0.1_R0.3_1.7
0.0_4.3_B2.1_0.0
0.0_0.1_B0.3_0.7
0.0_0.0_B0.8_0.0
0.0_1.2_B0.4_0.0
-1.0_0.4_B0.2_0.3
-0.5_1.5_R0.5_0.0		 -1.36 4.75 8.58 5.77 -1.41 -1.80 N/A
22 04일 연속상승 002920 유성기업 코스피 2026-09-08 부터
2.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,841 (0.27% / 10.9만주)
1,836 (0.27% / 4.6만주)
1,831 (1.22% / 6.8만주)
1,809 (0.50% / 12.7만주)
1,800 (0.00% / 13.4만주)
1,800 (0.78% / 5.7만주)
1,786 (-1.16% / 2.1만주)
1,807 (0.67% / 0.4만주)
1,795 (1.41% / 0.8만주)
1,770 (1.43% / 0.3만주)
2026-09-111,841 (0.27% / 10.9만주)
2026-09-101,836 (0.27% / 4.6만주)
2026-09-091,831 (1.22% / 6.8만주)
2026-09-081,809 (0.50% / 12.7만주)
2026-09-071,800 (0.00% / 13.4만주)
2026-09-041,800 (0.78% / 5.7만주)
2026-09-031,786 (-1.16% / 2.1만주)
2026-09-021,807 (0.67% / 0.4만주)
2026-09-011,795 (1.41% / 0.8만주)
2026-08-311,770 (1.43% / 0.3만주)
 0.0_2.2_R0.3_2.0
0.1_0.6_R0.2_1.7
0.0_0.0_R1.2_1.9
0.0_2.6_R0.5_2.3
-0.4_0.2_R0.4_2.0
0.1_0.6_R0.7_1.3
0.1_0.4_B1.3_0.0
0.1_0.0_R0.6_1.3
3.4_0.9_B1.9_0.0
0.3_0.3_R1.1_0.1		 5.50 -0.81 10.17 -9.31 -14.37 -13.97 N/A
23 04일 연속상승 058650 세아홀딩스 코스피 2026-09-08 부터
2.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 133,800 (0.15% / 0.2만주)
133,600 (0.75% / 0.1만주)
132,600 (0.38% / 0.1만주)
132,100 (0.99% / 0.1만주)
130,800 (-2.10% / 0.1만주)
133,600 (-0.45% / 0.0만주)
134,200 (-1.97% / 0.1만주)
136,900 (-0.94% / 0.1만주)
138,200 (1.32% / 0.1만주)
136,400 (1.26% / 0.1만주)
2026-09-11133,800 (0.15% / 0.2만주)
2026-09-10133,600 (0.75% / 0.1만주)
2026-09-09132,600 (0.38% / 0.1만주)
2026-09-08132,100 (0.99% / 0.1만주)
2026-09-07130,800 (-2.10% / 0.1만주)
2026-09-04133,600 (-0.45% / 0.0만주)
2026-09-03134,200 (-1.97% / 0.1만주)
2026-09-02136,900 (-0.94% / 0.1만주)
2026-09-01138,200 (1.32% / 0.1만주)
2026-08-31136,400 (1.26% / 0.1만주)
 -0.1_0.9_R0.2_0.5
1.7_2.3_B1.0_0.0
-0.5_0.4_R0.8_1.1
1.2_0.8_B0.2_1.1
4.7_0.0_B6.5_0.0
0.8_0.1_B1.3_0.5
0.0_0.9_B2.0_0.1
0.0_2.4_B0.9_0.0
-0.9_0.1_R2.2_0.6
0.0_1.7_R1.3_0.3		 -0.67 6.87 7.47 -12.83 11.50 5.77
24 04일 연속상승 031430 신세계인터내셔날 코스피 2026-09-08 부터
1.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,540 (0.38% / 4.1만주)
10,500 (0.48% / 4.2만주)
10,450 (0.10% / 2.8만주)
10,440 (0.29% / 6.4만주)
10,410 (0.00% / 3.9만주)
10,410 (0.48% / 2.7만주)
10,360 (-0.67% / 8.5만주)
10,430 (-3.87% / 8.9만주)
10,850 (0.18% / 5.8만주)
10,830 (1.12% / 8.6만주)
2026-09-1110,540 (0.38% / 4.1만주)
2026-09-1010,500 (0.48% / 4.2만주)
2026-09-0910,450 (0.10% / 2.8만주)
2026-09-0810,440 (0.29% / 6.4만주)
2026-09-0710,410 (0.00% / 3.9만주)
2026-09-0410,410 (0.48% / 2.7만주)
2026-09-0310,360 (-0.67% / 8.5만주)
2026-09-0210,430 (-3.87% / 8.9만주)
2026-09-0110,850 (0.18% / 5.8만주)
2026-08-3110,830 (1.12% / 8.6만주)
 -0.2_1.3_R0.6_0.4
-0.7_1.3_R1.2_0.0
-0.1_0.7_R0.2_0.8
1.3_0.7_B1.0_0.6
0.2_0.7_B0.2_0.5
0.0_0.6_R0.5_0.1
1.4_1.7_B2.1_0.2
-0.5_0.0_B3.4_0.0
0.7_1.7_B0.5_1.3
0.4_1.8_R0.7_1.0		 -1.59 -8.98 -28.01 -12.82 -0.57 0.19
25 03일 연속상승 336370 솔루스첨단소재 코스피 2026-09-09 부터
17.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,510 (12.57% / 182.2만주)
7,560 (0.53% / 6.7만주)
7,520 (3.72% / 10.3만주)
7,250 (-0.14% / 5.6만주)
7,260 (-2.55% / 15.1만주)
7,450 (0.95% / 4.0만주)
7,380 (-1.60% / 4.9만주)
7,500 (-5.66% / 6.6만주)
7,950 (-0.75% / 7.8만주)
8,010 (2.04% / 10.5만주)
2026-09-118,510 (12.57% / 182.2만주)
2026-09-107,560 (0.53% / 6.7만주)
2026-09-097,520 (3.72% / 10.3만주)
2026-09-087,250 (-0.14% / 5.6만주)
2026-09-077,260 (-2.55% / 15.1만주)
2026-09-047,450 (0.95% / 4.0만주)
2026-09-037,380 (-1.60% / 4.9만주)
2026-09-027,500 (-5.66% / 6.6만주)
2026-09-017,950 (-0.75% / 7.8만주)
2026-08-318,010 (2.04% / 10.5만주)
 -2.1_0.4_R15.0_5.5
-0.1_2.1_R0.7_1.6
0.0_0.3_R3.7_6.0
1.0_0.8_B1.1_1.2
2.7_0.1_B5.1_0.0
2.3_0.3_B1.3_1.6
2.7_1.5_B4.2_0.0
-2.5_5.3_B3.2_1.9
1.7_1.0_B2.5_0.7
0.0_1.9_R2.0_1.0		 8.41 9.95 -20.69 3.65 5.06 9.24
26 03일 연속상승 000520 삼일제약 코스피 2026-09-09 부터
15.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 7,200 (2.56% / 29.4만주)
7,020 (0.43% / 11.1만주)
6,990 (12.56% / 21.8만주)
6,210 (-1.11% / 4.0만주)
6,280 (0.80% / 3.6만주)
6,230 (2.47% / 3.5만주)
6,080 (-0.82% / 4.3만주)
6,130 (-1.13% / 3.6만주)
6,200 (0.81% / 3.5만주)
6,150 (-0.97% / 2.5만주)
2026-09-117,200 (2.56% / 29.4만주)
2026-09-107,020 (0.43% / 11.1만주)
2026-09-096,990 (12.56% / 21.8만주)
2026-09-086,210 (-1.11% / 4.0만주)
2026-09-076,280 (0.80% / 3.6만주)
2026-09-046,230 (2.47% / 3.5만주)
2026-09-036,080 (-0.82% / 4.3만주)
2026-09-026,130 (-1.13% / 3.6만주)
2026-09-016,200 (0.81% / 3.5만주)
2026-08-316,150 (-0.97% / 2.5만주)
 -0.6_3.7_R3.2_3.2
0.0_5.0_R0.4_2.3
-0.6_0.0_R13.3_1.4
0.0_0.0_B1.1_0.6
0.0_1.4_R0.8_0.3
1.2_0.7_R1.3_0.5
0.0_0.8_B0.8_1.8
-1.5_1.3_R0.3_1.8
0.0_1.1_R0.8_0.5
-0.2_3.1_B0.8_0.0		 15.94 -0.96 2.71 -28.50 -30.43 -35.89
27 03일 연속상승 005090 SGC에너지 코스피 2026-09-09 부터
13.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 61,200 (3.90% / 28.5만주)
58,900 (2.08% / 13.9만주)
57,700 (7.25% / 19.4만주)
53,800 (-0.55% / 11.5만주)
54,100 (-3.57% / 9.8만주)
56,100 (5.06% / 19.4만주)
53,400 (-1.84% / 9.3만주)
54,400 (4.62% / 25.1만주)
52,000 (-6.31% / 34.8만주)
55,500 (-11.62% / 24.2만주)
2026-09-1161,200 (3.90% / 28.5만주)
2026-09-1058,900 (2.08% / 13.9만주)
2026-09-0957,700 (7.25% / 19.4만주)
2026-09-0853,800 (-0.55% / 11.5만주)
2026-09-0754,100 (-3.57% / 9.8만주)
2026-09-0456,100 (5.06% / 19.4만주)
2026-09-0353,400 (-1.84% / 9.3만주)
2026-09-0254,400 (4.62% / 25.1만주)
2026-09-0152,000 (-6.31% / 34.8만주)
2026-08-3155,500 (-11.62% / 24.2만주)
 -2.4_1.7_R6.4_2.0
-1.2_3.0_R3.3_3.2
1.5_0.2_R5.7_2.4
-0.2_4.3_B0.4_3.0
0.0_0.6_B3.6_1.1
1.9_2.6_R3.1_5.0
1.1_1.9_B2.9_1.3
-3.3_2.3_R8.2_3.1
0.0_2.1_B6.3_0.0
-4.8_1.3_B7.2_3.7		 -2.55 8.90 18.83 6.81 158.23 162.10
28 03일 연속상승 092790 넥스틸 코스피 2026-09-09 부터
9.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 12.96 11.73 2.57 28.51 50.89 8.77
29 03일 연속상승 016740 두올 코스피 2026-09-09 부터
9.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,020 (0.12% / 5.5만주)
4,015 (0.88% / 9.3만주)
3,980 (8.15% / 100.3만주)
3,680 (-0.81% / 5.5만주)
3,710 (-1.72% / 2.1만주)
3,775 (-0.13% / 2.0만주)
3,780 (1.75% / 3.7만주)
3,715 (0.27% / 2.7만주)
3,705 (2.77% / 1.8만주)
3,605 (1.55% / 1.5만주)
2026-09-114,020 (0.12% / 5.5만주)
2026-09-104,015 (0.88% / 9.3만주)
2026-09-093,980 (8.15% / 100.3만주)
2026-09-083,680 (-0.81% / 5.5만주)
2026-09-073,710 (-1.72% / 2.1만주)
2026-09-043,775 (-0.13% / 2.0만주)
2026-09-033,780 (1.75% / 3.7만주)
2026-09-023,715 (0.27% / 2.7만주)
2026-09-013,705 (2.77% / 1.8만주)
2026-08-313,605 (1.55% / 1.5만주)
 0.1_2.2_D0.0_0.4
1.1_3.4_B0.2_0.4
10.3_2.0_B2.0_13.3
-1.1_0.4_R0.3_1.0
-0.5_0.7_B1.2_0.0
-0.8_2.5_R0.7_0.1
0.0_0.1_R1.7_0.1
0.0_4.2_R0.3_0.0
0.1_1.0_R2.6_2.6
0.0_1.7_R1.5_2.6		 13.24 19.64 -8.22 -5.85 6.21 13.40
30 03일 연속상승 112610 씨에스윈드 코스피 2026-09-09 부터
9.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,800 (3.33% / 65.8만주)
51,100 (0.59% / 31.1만주)
50,800 (5.07% / 50.9만주)
48,350 (-1.33% / 39.0만주)
49,000 (4.37% / 37.3만주)
46,950 (2.29% / 18.5만주)
45,900 (0.77% / 18.1만주)
45,550 (-3.70% / 22.4만주)
47,300 (-3.27% / 24.5만주)
48,900 (-1.01% / 15.6만주)
2026-09-1152,800 (3.33% / 65.8만주)
2026-09-1051,100 (0.59% / 31.1만주)
2026-09-0950,800 (5.07% / 50.9만주)
2026-09-0848,350 (-1.33% / 39.0만주)
2026-09-0749,000 (4.37% / 37.3만주)
2026-09-0446,950 (2.29% / 18.5만주)
2026-09-0345,900 (0.77% / 18.1만주)
2026-09-0245,550 (-3.70% / 22.4만주)
2026-09-0147,300 (-3.27% / 24.5만주)
2026-08-3148,900 (-1.01% / 15.6만주)
 -1.8_1.2_R5.2_2.3
-1.9_1.4_R2.5_0.8
0.0_0.8_R5.1_1.4
1.8_0.8_B3.1_4.6
1.0_1.7_R3.4_1.8
0.9_0.6_R1.4_2.8
0.9_2.1_B0.1_2.3
-2.1_0.4_B1.6_4.3
-0.7_0.6_B2.6_1.4
-2.0_2.3_R1.0_1.2		 6.88 16.30 27.69 3.33 19.86 23.22
31 03일 연속상승 003010 혜인 코스피 2026-09-09 부터
9.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,450 (3.85% / 85.2만주)
9,100 (3.88% / 59.0만주)
8,760 (1.15% / 94.3만주)
8,660 (-2.70% / 77.3만주)
8,900 (-16.43% / 94.4만주)
10,650 (9.01% / 81.7만주)
9,770 (2.63% / 187.5만주)
9,520 (-11.61% / 87.5만주)
10,770 (-13.08% / 66.3만주)
12,390 (-2.29% / 19.9만주)
2026-09-119,450 (3.85% / 85.2만주)
2026-09-109,100 (3.88% / 59.0만주)
2026-09-098,760 (1.15% / 94.3만주)
2026-09-088,660 (-2.70% / 77.3만주)
2026-09-078,900 (-16.43% / 94.4만주)
2026-09-0410,650 (9.01% / 81.7만주)
2026-09-039,770 (2.63% / 187.5만주)
2026-09-029,520 (-11.61% / 87.5만주)
2026-09-0110,770 (-13.08% / 66.3만주)
2026-08-3112,390 (-2.29% / 19.9만주)
 -3.2_1.1_R7.3_3.7
0.0_3.5_R3.9_4.0
1.8_3.5_B0.7_7.5
1.1_3.2_B3.8_1.7
0.0_0.4_B16.4_2.1
0.3_1.1_R8.7_5.2
2.2_10.0_R0.4_9.6
-4.0_0.0_B7.9_7.4
-0.9_5.8_B12.3_0.8
0.2_2.7_B2.4_0.3		 -25.47 59.36 96.88 81.03 80.00 73.71
32 03일 연속상승 000150 두산 코스피 2026-09-09 부터
8.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,356,000 (2.57% / 12.9만주)
1,322,000 (1.77% / 10.2만주)
1,299,000 (4.17% / 8.3만주)
1,247,000 (-1.89% / 7.5만주)
1,271,000 (11.30% / 10.1만주)
1,142,000 (1.51% / 3.0만주)
1,125,000 (0.36% / 4.0만주)
1,121,000 (-7.05% / 3.6만주)
1,206,000 (-4.51% / 3.8만주)
1,263,000 (2.02% / 11.4만주)
2026-09-111,356,000 (2.57% / 12.9만주)
2026-09-101,322,000 (1.77% / 10.2만주)
2026-09-091,299,000 (4.17% / 8.3만주)
2026-09-081,247,000 (-1.89% / 7.5만주)
2026-09-071,271,000 (11.30% / 10.1만주)
2026-09-041,142,000 (1.51% / 3.0만주)
2026-09-031,125,000 (0.36% / 4.0만주)
2026-09-021,121,000 (-7.05% / 3.6만주)
2026-09-011,206,000 (-4.51% / 3.8만주)
2026-08-311,263,000 (2.02% / 11.4만주)
 -2.4_2.6_R5.1_2.1
-2.4_1.9_R4.3_0.9
0.0_0.3_R4.2_1.8
0.1_0.4_B2.0_2.0
5.6_0.9_R5.4_0.2
1.2_1.9_R0.3_1.1
2.1_3.0_B1.7_0.0
-4.0_0.6_B3.2_1.4
-1.4_1.7_B3.1_1.2
-3.7_0.5_R6.0_2.9		 9.53 9.98 -14.39 28.77 53.39 110.56
33 03일 연속상승 009470 삼화전기 코스피 2026-09-09 부터
7.9%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,600 (4.46% / 33.9만주)
23,550 (0.64% / 3.2만주)
23,400 (2.63% / 2.3만주)
22,800 (-1.08% / 2.9만주)
23,050 (1.10% / 2.7만주)
22,800 (3.87% / 1.5만주)
21,950 (-2.23% / 3.4만주)
22,450 (-2.39% / 2.3만주)
23,000 (-1.92% / 1.9만주)
23,450 (0.00% / 2.5만주)
2026-09-1124,600 (4.46% / 33.9만주)
2026-09-1023,550 (0.64% / 3.2만주)
2026-09-0923,400 (2.63% / 2.3만주)
2026-09-0822,800 (-1.08% / 2.9만주)
2026-09-0723,050 (1.10% / 2.7만주)
2026-09-0422,800 (3.87% / 1.5만주)
2026-09-0321,950 (-2.23% / 3.4만주)
2026-09-0222,450 (-2.39% / 2.3만주)
2026-09-0123,000 (-1.92% / 1.9만주)
2026-08-3123,450 (0.00% / 2.5만주)
 -1.5_0.9_R6.0_11.6
0.0_2.6_R0.6_0.4
0.0_0.0_R2.6_0.9
0.2_0.7_B1.3_1.7
2.2_1.7_B1.1_0.0
1.1_0.2_R2.7_0.2
1.3_1.1_B3.5_0.0
-2.6_1.3_R0.2_4.2
-1.3_0.9_B0.6_1.7
-2.6_2.8_R2.6_0.2		 4.90 2.29 -18.00 -38.88 -17.86 -14.43
34 03일 연속상승 007340 DN오토모티브 코스피 2026-09-09 부터
7.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 46,800 (1.30% / 15.7만주)
46,200 (4.29% / 18.8만주)
44,300 (1.84% / 7.6만주)
43,500 (-4.40% / 14.1만주)
45,500 (0.89% / 9.2만주)
45,100 (-1.96% / 8.3만주)
46,000 (1.88% / 12.1만주)
45,150 (-2.27% / 11.2만주)
46,200 (-2.12% / 9.9만주)
47,200 (0.00% / 11.7만주)
2026-09-1146,800 (1.30% / 15.7만주)
2026-09-1046,200 (4.29% / 18.8만주)
2026-09-0944,300 (1.84% / 7.6만주)
2026-09-0843,500 (-4.40% / 14.1만주)
2026-09-0745,500 (0.89% / 9.2만주)
2026-09-0445,100 (-1.96% / 8.3만주)
2026-09-0346,000 (1.88% / 12.1만주)
2026-09-0245,150 (-2.27% / 11.2만주)
2026-09-0146,200 (-2.12% / 9.9만주)
2026-08-3147,200 (0.00% / 11.7만주)
 -1.3_2.3_R2.6_1.2
-1.6_1.3_R6.0_0.8
-0.6_0.3_R2.4_1.2
-0.4_0.2_B4.0_0.3
1.7_1.0_B0.8_1.0
1.4_0.6_B3.3_0.6
0.4_1.3_R1.4_3.2
-1.9_1.6_B0.3_1.1
-0.8_1.0_B1.3_1.0
-2.2_1.8_R2.3_1.1		 -0.85 -3.41 18.03 68.65 69.57 80.69
35 03일 연속상승 002200 한국수출포장 코스피 2026-09-09 부터
7.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,875 (0.35% / 7.5만주)
2,865 (6.11% / 13.8만주)
2,700 (0.75% / 4.8만주)
2,680 (0.00% / 3.0만주)
2,680 (-1.65% / 3.2만주)
2,725 (0.93% / 0.3만주)
2,700 (-0.37% / 3.9만주)
2,710 (0.00% / 4.2만주)
2,710 (0.56% / 13.1만주)
2,695 (1.13% / 30.8만주)
2026-09-112,875 (0.35% / 7.5만주)
2026-09-102,865 (6.11% / 13.8만주)
2026-09-092,700 (0.75% / 4.8만주)
2026-09-082,680 (0.00% / 3.0만주)
2026-09-072,680 (-1.65% / 3.2만주)
2026-09-042,725 (0.93% / 0.3만주)
2026-09-032,700 (-0.37% / 3.9만주)
2026-09-022,710 (0.00% / 4.2만주)
2026-09-012,710 (0.56% / 13.1만주)
2026-08-312,695 (1.13% / 30.8만주)
 0.9_1.9_B0.5_0.0
-0.4_0.0_R6.5_0.7
0.2_0.6_R0.6_0.0
-0.6_0.4_R0.6_0.2
-0.9_0.7_B0.7_0.7
1.5_1.3_B0.5_0.0
-0.7_0.6_R0.4_1.5
0.4_1.1_B0.4_0.9
0.0_0.6_R0.6_1.1
-0.6_0.9_R1.7_0.9		 7.88 19.29 14.77 -7.85 -9.31 -1.03
36 03일 연속상승 003850 보령 코스피 2026-09-09 부터
6.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,280 (4.15% / 30.8만주)
8,910 (0.34% / 15.7만주)
8,880 (1.72% / 4.1만주)
8,730 (-0.23% / 4.5만주)
8,750 (-3.21% / 8.7만주)
9,040 (1.57% / 7.9만주)
8,900 (0.45% / 11.1만주)
8,860 (-2.21% / 14.9만주)
9,060 (-0.11% / 9.2만주)
9,070 (0.00% / 7.9만주)
2026-09-119,280 (4.15% / 30.8만주)
2026-09-108,910 (0.34% / 15.7만주)
2026-09-098,880 (1.72% / 4.1만주)
2026-09-088,730 (-0.23% / 4.5만주)
2026-09-078,750 (-3.21% / 8.7만주)
2026-09-049,040 (1.57% / 7.9만주)
2026-09-038,900 (0.45% / 11.1만주)
2026-09-028,860 (-2.21% / 14.9만주)
2026-09-019,060 (-0.11% / 9.2만주)
2026-08-319,070 (0.00% / 7.9만주)
 0.1_1.2_R4.0_0.9
0.6_1.3_B0.2_1.9
0.3_1.1_R1.4_1.2
0.7_0.6_B0.9_0.1
0.3_0.8_B3.5_0.1
0.8_0.0_R0.8_0.4
0.5_0.4_D0.0_2.1
2.0_0.1_B4.1_0.0
-0.8_0.6_R0.7_0.4
-0.4_1.3_R0.4_0.0		 2.32 1.53 12.48 0.76 1.09 7.78
37 03일 연속상승 000430 대원강업 코스피 2026-09-09 부터
5.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,825 (0.42% / 13.0만주)
4,805 (3.56% / 21.0만주)
4,640 (1.75% / 11.2만주)
4,560 (0.00% / 13.5만주)
4,560 (3.87% / 18.8만주)
4,390 (1.27% / 5.9만주)
4,335 (2.85% / 7.6만주)
4,215 (-3.55% / 10.0만주)
4,370 (-0.46% / 4.2만주)
4,390 (-1.57% / 11.6만주)
2026-09-114,825 (0.42% / 13.0만주)
2026-09-104,805 (3.56% / 21.0만주)
2026-09-094,640 (1.75% / 11.2만주)
2026-09-084,560 (0.00% / 13.5만주)
2026-09-074,560 (3.87% / 18.8만주)
2026-09-044,390 (1.27% / 5.9만주)
2026-09-034,335 (2.85% / 7.6만주)
2026-09-024,215 (-3.55% / 10.0만주)
2026-09-014,370 (-0.46% / 4.2만주)
2026-08-314,390 (-1.57% / 11.6만주)
 -0.9_1.3_R1.4_1.1
1.4_1.8_R2.1_1.6
0.0_0.0_R1.8_2.2
0.0_1.2_D0.0_2.4
0.0_2.7_R3.9_1.3
0.9_1.3_R0.3_0.9
0.5_0.6_R2.4_0.6
-1.3_0.4_B2.3_1.2
0.0_1.0_B0.5_1.8
-1.0_2.1_B0.6_0.0		 8.18 27.14 -8.96 22.15 22.15 21.38
38 03일 연속상승 001230 동국홀딩스 코스피 2026-09-09 부터
5.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,075 (0.24% / 23.8만주)
2,070 (0.24% / 26.2만주)
2,065 (4.77% / 49.2만주)
1,971 (-1.30% / 37.2만주)
1,997 (-1.63% / 16.8만주)
2,030 (0.25% / 12.2만주)
2,025 (1.91% / 38.0만주)
1,987 (-1.88% / 27.1만주)
2,025 (-0.49% / 16.6만주)
2,035 (-0.49% / 18.7만주)
2026-09-112,075 (0.24% / 23.8만주)
2026-09-102,070 (0.24% / 26.2만주)
2026-09-092,065 (4.77% / 49.2만주)
2026-09-081,971 (-1.30% / 37.2만주)
2026-09-071,997 (-1.63% / 16.8만주)
2026-09-042,030 (0.25% / 12.2만주)
2026-09-032,025 (1.91% / 38.0만주)
2026-09-021,987 (-1.88% / 27.1만주)
2026-09-012,025 (-0.49% / 16.6만주)
2026-08-312,035 (-0.49% / 18.7만주)
 -2.7_0.0_R3.0_0.7
-1.5_1.7_R1.7_0.2
-0.1_0.1_R4.8_1.2
-0.5_1.0_B0.9_3.4
2.0_0.5_B3.5_0.0
0.2_1.5_D0.0_1.0
0.7_0.7_R1.3_2.2
-0.5_2.9_B1.4_0.0
0.0_1.0_B0.5_2.7
0.2_2.0_B0.7_0.0		 1.47 5.87 15.09 -1.28 24.48 20.15
39 03일 연속상승 012450 한화에어로스페이스 코스피 2026-09-09 부터
5.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,081,000 (1.31% / 13.2만주)
1,067,000 (1.91% / 21.0만주)
1,047,000 (1.95% / 9.8만주)
1,027,000 (-1.15% / 9.1만주)
1,039,000 (-1.52% / 11.5만주)
1,055,000 (0.76% / 6.2만주)
1,047,000 (2.15% / 9.9만주)
1,025,000 (-3.12% / 9.2만주)
1,058,000 (-3.99% / 11.4만주)
1,102,000 (-4.75% / 17.8만주)
2026-09-111,081,000 (1.31% / 13.2만주)
2026-09-101,067,000 (1.91% / 21.0만주)
2026-09-091,047,000 (1.95% / 9.8만주)
2026-09-081,027,000 (-1.15% / 9.1만주)
2026-09-071,039,000 (-1.52% / 11.5만주)
2026-09-041,055,000 (0.76% / 6.2만주)
2026-09-031,047,000 (2.15% / 9.9만주)
2026-09-021,025,000 (-3.12% / 9.2만주)
2026-09-011,058,000 (-3.99% / 11.4만주)
2026-08-311,102,000 (-4.75% / 17.8만주)
 1.7_3.2_B0.4_3.1
0.1_1.2_R1.8_0.5
0.5_1.1_R1.5_1.3
2.1_0.0_B3.2_1.7
2.2_0.9_B3.6_0.0
1.0_1.8_B0.2_0.9
1.0_2.2_R1.2_2.7
-0.9_1.5_B2.2_0.5
0.8_0.8_B4.8_1.1
0.0_0.9_B4.8_1.0		 -6.57 -6.16 4.85 -25.70 17.12 11.79
40 03일 연속상승 011760 현대코퍼레이션 코스피 2026-09-09 부터
4.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 26,900 (2.09% / 5.4만주)
26,350 (1.74% / 1.2만주)
25,900 (0.58% / 0.8만주)
25,750 (-0.77% / 1.1만주)
25,950 (-0.57% / 1.0만주)
26,100 (0.97% / 1.2만주)
25,850 (1.17% / 1.5만주)
25,550 (-0.78% / 1.8만주)
25,750 (0.39% / 1.7만주)
25,650 (-0.77% / 1.4만주)
2026-09-1126,900 (2.09% / 5.4만주)
2026-09-1026,350 (1.74% / 1.2만주)
2026-09-0925,900 (0.58% / 0.8만주)
2026-09-0825,750 (-0.77% / 1.1만주)
2026-09-0725,950 (-0.57% / 1.0만주)
2026-09-0426,100 (0.97% / 1.2만주)
2026-09-0325,850 (1.17% / 1.5만주)
2026-09-0225,550 (-0.78% / 1.8만주)
2026-09-0125,750 (0.39% / 1.7만주)
2026-08-3125,650 (-0.77% / 1.4만주)
 -0.9_1.5_R3.1_0.2
0.0_2.1_R1.7_0.2
0.4_1.0_R0.2_1.2
0.6_0.6_B1.3_0.4
-0.4_1.5_B0.2_0.8
0.0_0.6_R1.0_1.0
0.0_1.2_R1.2_1.2
-0.6_1.8_B0.2_0.6
0.2_1.6_R0.2_0.6
-1.4_0.8_R0.6_0.6		 4.06 -2.18 11.62 5.91 25.12 17.98
41 03일 연속상승 025000 KPX케미칼 코스피 2026-09-09 부터
4.3%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 56,100 (3.51% / 1.7만주)
54,200 (0.56% / 0.4만주)
53,900 (0.19% / 0.2만주)
53,800 (-0.92% / 0.3만주)
54,300 (-0.18% / 0.3만주)
54,400 (0.00% / 0.3만주)
54,400 (-0.55% / 0.3만주)
54,700 (-0.73% / 0.4만주)
55,100 (-0.90% / 0.3만주)
55,600 (-0.36% / 0.7만주)
2026-09-1156,100 (3.51% / 1.7만주)
2026-09-1054,200 (0.56% / 0.4만주)
2026-09-0953,900 (0.19% / 0.2만주)
2026-09-0853,800 (-0.92% / 0.3만주)
2026-09-0754,300 (-0.18% / 0.3만주)
2026-09-0454,400 (0.00% / 0.3만주)
2026-09-0354,400 (-0.55% / 0.3만주)
2026-09-0254,700 (-0.73% / 0.4만주)
2026-09-0155,100 (-0.90% / 0.3만주)
2026-08-3155,600 (-0.36% / 0.7만주)
 0.2_0.0_R3.3_1.4
0.6_1.3_D0.0_0.2
0.0_0.4_R0.2_0.6
0.0_0.4_B0.9_0.6
0.0_0.7_B0.2_0.9
0.0_0.4_D0.0_1.5
0.2_0.2_B0.7_1.1
0.9_0.9_B1.6_0.2
1.1_0.9_B2.0_0.0
1.3_1.3_B1.6_0.4		 0.54 11.31 13.33 11.09 12.42 18.47
42 03일 연속상승 334890 이지스밸류플러스리츠 코스피 2026-09-09 부터
4.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,710 (1.09% / 7.6만주)
3,670 (1.80% / 7.6만주)
3,605 (1.12% / 7.8만주)
3,565 (-0.56% / 13.4만주)
3,585 (-7.48% / 51.5만주)
3,875 (-2.76% / 28.6만주)
3,985 (-1.12% / 8.0만주)
4,030 (-0.49% / 12.1만주)
4,050 (0.62% / 7.8만주)
4,025 (1.77% / 10.1만주)
2026-09-113,710 (1.09% / 7.6만주)
2026-09-103,670 (1.80% / 7.6만주)
2026-09-093,605 (1.12% / 7.8만주)
2026-09-083,565 (-0.56% / 13.4만주)
2026-09-073,585 (-7.48% / 51.5만주)
2026-09-043,875 (-2.76% / 28.6만주)
2026-09-033,985 (-1.12% / 8.0만주)
2026-09-024,030 (-0.49% / 12.1만주)
2026-09-014,050 (0.62% / 7.8만주)
2026-08-314,025 (1.77% / 10.1만주)
 0.0_1.8_R1.1_0.0
-0.7_0.1_R2.5_1.5
0.0_1.4_R1.1_0.3
0.0_1.8_B0.6_1.0
-6.5_2.4_B1.1_1.1
0.0_3.2_B2.8_0.0
0.0_0.6_B1.1_0.5
-0.4_3.2_B0.1_1.6
0.0_2.1_R0.6_0.0
-1.9_0.0_R3.7_0.0		 -6.19 0.27 15.40 -9.95 -12.71 -9.29
43 03일 연속상승 102260 동성케미컬 코스피 2026-09-09 부터
3.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,750 (0.67% / 5.5만주)
3,725 (0.40% / 5.6만주)
3,710 (2.34% / 4.7만주)
3,625 (-2.29% / 8.4만주)
3,710 (-1.33% / 6.9만주)
3,760 (0.27% / 8.9만주)
3,750 (1.35% / 10.1만주)
3,700 (-1.99% / 5.8만주)
3,775 (0.13% / 5.4만주)
3,770 (0.53% / 5.3만주)
2026-09-113,750 (0.67% / 5.5만주)
2026-09-103,725 (0.40% / 5.6만주)
2026-09-093,710 (2.34% / 4.7만주)
2026-09-083,625 (-2.29% / 8.4만주)
2026-09-073,710 (-1.33% / 6.9만주)
2026-09-043,760 (0.27% / 8.9만주)
2026-09-033,750 (1.35% / 10.1만주)
2026-09-023,700 (-1.99% / 5.8만주)
2026-09-013,775 (0.13% / 5.4만주)
2026-08-313,770 (0.53% / 5.3만주)
 0.0_0.3_R0.7_0.7
0.0_1.9_R0.4_0.7
0.0_0.1_R2.3_0.4
0.4_0.0_B2.7_0.5
0.0_0.5_B1.3_0.0
0.3_0.4_D0.0_1.2
0.0_0.3_R1.4_0.9
-0.5_0.1_B1.5_0.8
-0.1_0.3_R0.3_1.3
0.4_1.6_R0.1_1.1		 0.00 0.13 1.49 -6.60 -17.82 -11.37
44 03일 연속상승 013700 까뮤이앤씨 코스피 2026-09-09 부터
3.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,681 (0.72% / 18.0만주)
1,669 (0.66% / 12.6만주)
1,658 (1.78% / 12.6만주)
1,629 (-1.99% / 24.6만주)
1,662 (-1.07% / 13.2만주)
1,680 (1.33% / 27.2만주)
1,658 (-4.16% / 47.2만주)
1,730 (2.19% / 109.8만주)
1,693 (9.65% / 873.0만주)
1,544 (-0.06% / 16.6만주)
2026-09-111,681 (0.72% / 18.0만주)
2026-09-101,669 (0.66% / 12.6만주)
2026-09-091,658 (1.78% / 12.6만주)
2026-09-081,629 (-1.99% / 24.6만주)
2026-09-071,662 (-1.07% / 13.2만주)
2026-09-041,680 (1.33% / 27.2만주)
2026-09-031,658 (-4.16% / 47.2만주)
2026-09-021,730 (2.19% / 109.8만주)
2026-09-011,693 (9.65% / 873.0만주)
2026-08-311,544 (-0.06% / 16.6만주)
 0.0_3.8_R0.7_0.8
0.0_1.6_R0.7_0.9
0.0_0.2_R1.8_0.6
0.0_1.2_B2.0_1.2
-0.1_0.6_B1.0_1.7
0.0_2.8_R1.3_0.0
0.0_0.9_B4.2_1.0
-0.5_3.5_R2.7_2.3
-1.4_0.5_R11.2_18.4
0.0_2.5_B0.1_2.5		 8.80 5.59 46.68 34.48 50.09 46.56 N/A
45 03일 연속상승 006200 한국전자홀딩스 코스피 2026-09-09 부터
3.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,830 (0.83% / 1.2만주)
1,815 (1.85% / 2.0만주)
1,782 (0.28% / 3.7만주)
1,777 (-0.11% / 4.7만주)
1,779 (-0.50% / 3.6만주)
1,788 (2.29% / 3.9만주)
1,748 (-8.91% / 6.6만주)
1,919 (-1.44% / 2.8만주)
1,947 (0.00% / 1.9만주)
1,947 (-1.12% / 1.0만주)
2026-09-111,830 (0.83% / 1.2만주)
2026-09-101,815 (1.85% / 2.0만주)
2026-09-091,782 (0.28% / 3.7만주)
2026-09-081,777 (-0.11% / 4.7만주)
2026-09-071,779 (-0.50% / 3.6만주)
2026-09-041,788 (2.29% / 3.9만주)
2026-09-031,748 (-8.91% / 6.6만주)
2026-09-021,919 (-1.44% / 2.8만주)
2026-09-011,947 (0.00% / 1.9만주)
2026-08-311,947 (-1.12% / 1.0만주)
 -0.1_2.4_R0.9_0.4
0.0_2.2_R1.9_0.0
0.1_4.3_R0.2_0.2
0.5_3.9_B0.6_0.7
0.2_3.3_B0.7_1.9
0.0_1.5_R2.3_0.1
-0.5_0.7_B8.5_0.0
-2.0_3.2_R0.6_0.9
0.2_3.6_B0.2_0.9
-4.0_0.0_R3.0_1.1		 -7.06 -14.49 -20.95 -53.73 -44.96 -48.23 N/A
46 03일 연속상승 058430 포스코스틸리온 코스피 2026-09-09 부터
3.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,865 (0.10% / 25.3만주)
4,860 (1.25% / 30.5만주)
4,800 (1.59% / 23.6만주)
4,725 (-0.63% / 26.6만주)
4,755 (2.04% / 18.6만주)
4,660 (0.54% / 17.1만주)
4,635 (2.32% / 99.9만주)
4,530 (-4.53% / 27.3만주)
4,745 (0.21% / 12.5만주)
4,735 (-2.17% / 9.8만주)
2026-09-114,865 (0.10% / 25.3만주)
2026-09-104,860 (1.25% / 30.5만주)
2026-09-094,800 (1.59% / 23.6만주)
2026-09-084,725 (-0.63% / 26.6만주)
2026-09-074,755 (2.04% / 18.6만주)
2026-09-044,660 (0.54% / 17.1만주)
2026-09-034,635 (2.32% / 99.9만주)
2026-09-024,530 (-4.53% / 27.3만주)
2026-09-014,745 (0.21% / 12.5만주)
2026-08-314,735 (-2.17% / 9.8만주)
 -2.5_0.0_R2.6_0.7
0.0_1.8_R1.3_0.8
0.0_0.2_R1.6_2.1
0.4_0.3_B1.0_2.0
0.4_1.3_R1.6_0.6
0.3_0.8_R0.2_0.9
3.3_5.4_B1.0_5.6
-1.2_0.7_B3.4_0.0
-1.2_0.0_R1.4_2.0
-0.2_1.7_B2.0_0.0		 0.52 2.31 -5.72 9.70 25.06 28.03
47 03일 연속상승 005850 에스엘 코스피 2026-09-09 부터
2.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 52,200 (0.77% / 9.0만주)
51,800 (1.37% / 12.2만주)
51,100 (0.59% / 4.5만주)
50,800 (-2.12% / 5.6만주)
51,900 (0.97% / 4.0만주)
51,400 (1.18% / 4.0만주)
50,800 (1.40% / 7.1만주)
50,100 (-5.29% / 14.0만주)
52,900 (-0.56% / 3.6만주)
53,200 (1.53% / 6.4만주)
2026-09-1152,200 (0.77% / 9.0만주)
2026-09-1051,800 (1.37% / 12.2만주)
2026-09-0951,100 (0.59% / 4.5만주)
2026-09-0850,800 (-2.12% / 5.6만주)
2026-09-0751,900 (0.97% / 4.0만주)
2026-09-0451,400 (1.18% / 4.0만주)
2026-09-0350,800 (1.40% / 7.1만주)
2026-09-0250,100 (-5.29% / 14.0만주)
2026-09-0152,900 (-0.56% / 3.6만주)
2026-08-3153,200 (1.53% / 6.4만주)
 0.0_2.3_R0.8_0.8
-1.2_1.0_R2.6_0.0
-0.2_0.6_R0.8_0.6
1.2_0.0_B3.2_0.0
1.0_0.8_D0.0_0.8
0.8_1.0_R0.4_0.8
1.0_1.4_R0.4_2.0
-1.5_0.7_B3.8_3.8
0.0_1.5_B0.6_1.1
-1.0_2.3_R2.5_0.8		 -0.38 -8.58 -17.80 -18.05 18.77 54.21
48 03일 연속상승 007160 사조산업 코스피 2026-09-09 부터
2.7%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,300 (1.18% / 0.3만주)
50,700 (1.20% / 0.0만주)
50,100 (0.30% / 0.2만주)
49,950 (-1.09% / 0.1만주)
50,500 (0.40% / 0.2만주)
50,300 (0.80% / 0.1만주)
49,900 (-0.60% / 0.2만주)
50,200 (-2.90% / 0.2만주)
51,700 (0.39% / 0.3만주)
51,500 (-1.90% / 0.4만주)
2026-09-1151,300 (1.18% / 0.3만주)
2026-09-1050,700 (1.20% / 0.0만주)
2026-09-0950,100 (0.30% / 0.2만주)
2026-09-0849,950 (-1.09% / 0.1만주)
2026-09-0750,500 (0.40% / 0.2만주)
2026-09-0450,300 (0.80% / 0.1만주)
2026-09-0349,900 (-0.60% / 0.2만주)
2026-09-0250,200 (-2.90% / 0.2만주)
2026-09-0151,700 (0.39% / 0.3만주)
2026-08-3151,500 (-1.90% / 0.4만주)
 -0.4_1.2_R1.6_0.2
0.0_0.5_R1.2_0.6
0.7_1.2_B0.4_0.2
0.0_0.3_B1.1_0.2
0.0_1.1_R0.4_2.2
-0.9_0.7_R1.7_0.4
0.6_0.3_B1.2_0.6
1.2_0.2_B4.0_0.0
1.0_2.7_B0.6_0.0
0.0_1.9_B1.9_0.0		 -2.29 -5.52 21.71 -1.35 -7.73 -0.39
49 03일 연속상승 248070 솔루엠 코스피 2026-09-09 부터
2.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,890 (0.47% / 8.9만주)
12,830 (1.26% / 6.3만주)
12,670 (0.72% / 10.4만주)
12,580 (-2.40% / 10.9만주)
12,890 (-0.15% / 4.2만주)
12,910 (1.02% / 5.1만주)
12,780 (-2.37% / 9.9만주)
13,090 (-2.75% / 10.6만주)
13,460 (0.52% / 5.3만주)
13,390 (0.68% / 6.4만주)
2026-09-1112,890 (0.47% / 8.9만주)
2026-09-1012,830 (1.26% / 6.3만주)
2026-09-0912,670 (0.72% / 10.4만주)
2026-09-0812,580 (-2.40% / 10.9만주)
2026-09-0712,890 (-0.15% / 4.2만주)
2026-09-0412,910 (1.02% / 5.1만주)
2026-09-0312,780 (-2.37% / 9.9만주)
2026-09-0213,090 (-2.75% / 10.6만주)
2026-09-0113,460 (0.52% / 5.3만주)
2026-08-3113,390 (0.68% / 6.4만주)
 -0.2_2.3_R0.6_4.0
0.0_1.8_R1.3_0.1
-0.5_1.4_R1.3_1.7
0.0_0.6_B2.4_0.6
0.1_0.6_B0.2_0.3
0.2_1.5_R0.8_0.0
-0.5_1.0_B1.9_0.5
-1.2_2.1_B1.6_0.0
0.1_2.0_R0.4_0.0
-0.5_3.3_R1.2_0.0		 -3.08 -16.95 -29.10 -27.54 -24.80 -28.94
50 03일 연속상승 005320 온타이드 코스피 2026-09-09 부터
2.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,203 (1.69% / 9.7만주)
1,183 (0.34% / 4.9만주)
1,179 (0.34% / 9.2만주)
1,175 (-1.01% / 13.4만주)
1,187 (-1.49% / 20.9만주)
1,205 (4.06% / 48.6만주)
1,158 (1.05% / 52.7만주)
1,146 (10.19% / 304.1만주)
1,040 (30.00% / 149.7만주)
800 (1.27% / 35.8만주)
2026-09-111,203 (1.69% / 9.7만주)
2026-09-101,183 (0.34% / 4.9만주)
2026-09-091,179 (0.34% / 9.2만주)
2026-09-081,175 (-1.01% / 13.4만주)
2026-09-071,187 (-1.49% / 20.9만주)
2026-09-041,205 (4.06% / 48.6만주)
2026-09-031,158 (1.05% / 52.7만주)
2026-09-021,146 (10.19% / 304.1만주)
2026-09-011,040 (30.00% / 149.7만주)
2026-08-31800 (1.27% / 35.8만주)
 0.0_1.0_R1.7_1.2
0.0_2.4_R0.3_0.2
0.9_3.7_B0.5_0.2
0.0_3.0_B1.0_1.5
1.7_3.5_B3.1_0.0
0.0_0.8_R4.1_1.7
-1.0_1.1_R2.1_3.9
-2.6_0.3_R13.1_7.1
2.5_2.7_R26.8_0.0
1.9_2.5_B0.6_6.1		 52.28 43.56 8.48 13.49 23.01 10.98 N/A
51 03일 연속상승 100220 비상교육 코스피 2026-09-09 부터
2.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,020 (1.31% / 1.7만주)
4,955 (0.10% / 1.9만주)
4,950 (1.02% / 2.9만주)
4,900 (-0.10% / 2.4만주)
4,905 (-1.11% / 0.5만주)
4,960 (0.30% / 0.6만주)
4,945 (-0.20% / 1.9만주)
4,955 (-0.20% / 2.0만주)
4,965 (0.81% / 3.2만주)
4,925 (-0.40% / 3.0만주)
2026-09-115,020 (1.31% / 1.7만주)
2026-09-104,955 (0.10% / 1.9만주)
2026-09-094,950 (1.02% / 2.9만주)
2026-09-084,900 (-0.10% / 2.4만주)
2026-09-074,905 (-1.11% / 0.5만주)
2026-09-044,960 (0.30% / 0.6만주)
2026-09-034,945 (-0.20% / 1.9만주)
2026-09-024,955 (-0.20% / 2.0만주)
2026-09-014,965 (0.81% / 3.2만주)
2026-08-314,925 (-0.40% / 3.0만주)
 0.0_1.2_R1.3_0.4
0.1_0.3_D0.0_1.5
0.8_2.6_R0.2_1.0
1.5_0.8_B1.6_0.0
0.0_0.1_B1.1_0.5
0.0_0.7_R0.3_0.0
-0.5_2.1_R0.3_0.1
-0.1_1.8_B0.1_0.0
-0.1_0.8_R0.9_0.3
-0.9_1.6_R0.5_0.7		 1.52 -0.59 -5.82 -3.09 0.20 -7.21 N/A
52 03일 연속상승 017940 E1 코스피 2026-09-09 부터
2.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 99,400 (0.30% / 1.1만주)
99,100 (0.71% / 1.2만주)
98,400 (1.13% / 1.2만주)
97,300 (-0.21% / 0.7만주)
97,500 (-0.20% / 0.7만주)
97,700 (-0.71% / 0.8만주)
98,400 (-0.20% / 1.2만주)
98,600 (0.61% / 1.4만주)
98,000 (0.93% / 0.8만주)
97,100 (-0.61% / 0.5만주)
2026-09-1199,400 (0.30% / 1.1만주)
2026-09-1099,100 (0.71% / 1.2만주)
2026-09-0998,400 (1.13% / 1.2만주)
2026-09-0897,300 (-0.21% / 0.7만주)
2026-09-0797,500 (-0.20% / 0.7만주)
2026-09-0497,700 (-0.71% / 0.8만주)
2026-09-0398,400 (-0.20% / 1.2만주)
2026-09-0298,600 (0.61% / 1.4만주)
2026-09-0198,000 (0.93% / 0.8만주)
2026-08-3197,100 (-0.61% / 0.5만주)
 0.5_1.4_B0.2_0.2
0.1_0.4_R0.6_0.5
0.5_1.2_R0.6_0.0
-0.8_0.3_R0.6_1.1
-0.1_1.9_B0.1_0.7
-0.6_0.8_B0.1_0.9
-0.3_1.8_R0.1_0.6
-0.8_0.8_R1.4_0.4
0.3_0.3_R0.6_1.4
-0.9_0.7_R0.3_1.1		 1.74 13.86 21.22 6.42 20.19 27.11
53 03일 연속상승 415640 KB발해인프라 코스피 2026-09-09 부터
2.2%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,600 (0.66% / 14.3만주)
10,530 (1.15% / 14.9만주)
10,410 (0.39% / 16.8만주)
10,370 (-1.14% / 16.6만주)
10,490 (-1.04% / 13.3만주)
10,600 (-0.19% / 13.4만주)
10,620 (1.24% / 13.6만주)
10,490 (-0.47% / 17.0만주)
10,540 (-0.38% / 14.9만주)
10,580 (1.24% / 16.4만주)
2026-09-1110,600 (0.66% / 14.3만주)
2026-09-1010,530 (1.15% / 14.9만주)
2026-09-0910,410 (0.39% / 16.8만주)
2026-09-0810,370 (-1.14% / 16.6만주)
2026-09-0710,490 (-1.04% / 13.3만주)
2026-09-0410,600 (-0.19% / 13.4만주)
2026-09-0310,620 (1.24% / 13.6만주)
2026-09-0210,490 (-0.47% / 17.0만주)
2026-09-0110,540 (-0.38% / 14.9만주)
2026-08-3110,580 (1.24% / 16.4만주)
 -0.4_0.6_R1.0_0.1
0.0_1.0_R1.2_0.9
0.3_1.0_R0.1_1.4
0.0_0.6_B1.1_1.4
-0.7_1.3_B0.4_0.0
-0.8_0.8_R0.7_1.3
0.1_0.6_R1.1_4.0
0.9_0.9_B1.3_0.5
0.0_1.6_B0.4_0.0
-1.2_0.0_R2.5_0.7		 1.44 2.42 13.01 5.05 6.85 19.77
54 03일 연속상승 000680 LS네트웍스 코스피 2026-09-09 부터
2.0%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,000 (0.50% / 1.8만주)
2,985 (1.19% / 5.1만주)
2,950 (0.34% / 2.5만주)
2,940 (-0.84% / 6.1만주)
2,965 (-2.15% / 6.6만주)
3,030 (-0.33% / 7.5만주)
3,040 (1.50% / 6.2만주)
2,995 (-1.48% / 4.1만주)
3,040 (-3.34% / 7.3만주)
3,145 (4.31% / 19.5만주)
2026-09-113,000 (0.50% / 1.8만주)
2026-09-102,985 (1.19% / 5.1만주)
2026-09-092,950 (0.34% / 2.5만주)
2026-09-082,940 (-0.84% / 6.1만주)
2026-09-072,965 (-2.15% / 6.6만주)
2026-09-043,030 (-0.33% / 7.5만주)
2026-09-033,040 (1.50% / 6.2만주)
2026-09-022,995 (-1.48% / 4.1만주)
2026-09-013,040 (-3.34% / 7.3만주)
2026-08-313,145 (4.31% / 19.5만주)
 -0.7_0.3_R1.2_0.0
-0.7_0.3_R1.9_0.5
-0.3_0.0_R0.7_1.2
0.8_0.0_B1.7_0.8
0.0_0.8_B2.1_0.0
-1.0_0.8_R0.7_2.1
0.2_0.0_R1.3_1.3
-0.2_0.5_B1.3_0.0
-0.3_0.3_B3.0_0.5
1.0_2.3_R3.3_1.1		 -0.50 1.35 -3.07 -3.23 -5.81 -24.62
55 03일 연속상승 003780 진양산업 코스피 2026-09-09 부터
1.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,935 (0.13% / 4.3만주)
3,930 (0.77% / 2.8만주)
3,900 (0.91% / 0.8만주)
3,865 (-0.39% / 3.0만주)
3,880 (-0.51% / 2.6만주)
3,900 (1.69% / 2.1만주)
3,835 (-1.29% / 3.4만주)
3,885 (-0.77% / 3.4만주)
3,915 (0.51% / 2.1만주)
3,895 (-0.26% / 4.7만주)
2026-09-113,935 (0.13% / 4.3만주)
2026-09-103,930 (0.77% / 2.8만주)
2026-09-093,900 (0.91% / 0.8만주)
2026-09-083,865 (-0.39% / 3.0만주)
2026-09-073,880 (-0.51% / 2.6만주)
2026-09-043,900 (1.69% / 2.1만주)
2026-09-033,835 (-1.29% / 3.4만주)
2026-09-023,885 (-0.77% / 3.4만주)
2026-09-013,915 (0.51% / 2.1만주)
2026-08-313,895 (-0.26% / 4.7만주)
 -0.5_1.5_R0.6_0.3
0.3_1.3_R0.5_0.4
-0.1_0.4_R1.0_0.5
-0.1_0.5_B0.3_1.0
0.4_0.1_B0.9_0.6
0.4_0.0_R1.3_0.0
0.0_0.1_B1.3_0.5
-1.5_0.6_R0.8_0.8
0.0_1.2_R0.5_0.0
0.4_1.4_B0.6_0.0		 0.77 0.64 -24.76 -32.39 -45.27 -41.00 N/A
56 03일 연속상승 339770 교촌에프앤비 코스피 2026-09-09 부터
1.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,840 (0.26% / 3.8만주)
3,830 (0.79% / 2.2만주)
3,800 (0.40% / 1.8만주)
3,785 (-0.39% / 7.1만주)
3,800 (0.00% / 4.0만주)
3,800 (0.00% / 1.7만주)
3,800 (-1.04% / 3.9만주)
3,840 (-0.13% / 2.2만주)
3,845 (0.39% / 4.2만주)
3,830 (0.13% / 2.4만주)
2026-09-113,840 (0.26% / 3.8만주)
2026-09-103,830 (0.79% / 2.2만주)
2026-09-093,800 (0.40% / 1.8만주)
2026-09-083,785 (-0.39% / 7.1만주)
2026-09-073,800 (0.00% / 4.0만주)
2026-09-043,800 (0.00% / 1.7만주)
2026-09-033,800 (-1.04% / 3.9만주)
2026-09-023,840 (-0.13% / 2.2만주)
2026-09-013,845 (0.39% / 4.2만주)
2026-08-313,830 (0.13% / 2.4만주)
 -0.8_0.0_R1.1_1.0
0.1_0.8_R0.7_0.5
0.3_0.5_R0.1_0.8
0.0_0.3_B0.4_2.2
0.1_0.1_B0.1_3.0
1.1_0.1_B1.0_0.3
0.5_0.4_B1.6_0.3
0.4_0.7_B0.5_0.0
-0.1_0.4_R0.5_0.1
0.0_1.3_R0.1_0.1		 0.39 0.92 -6.34 -7.47 -12.33 -21.63 N/A
57 03일 연속상승 002170 SYTS 코스피 2026-09-09 부터
1.1%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 53,500 (0.19% / 0.1만주)
53,400 (0.75% / 0.1만주)
53,000 (0.19% / 0.1만주)
52,900 (-0.75% / 0.1만주)
53,300 (-1.84% / 0.1만주)
54,300 (-1.27% / 0.1만주)
55,000 (0.00% / 0.2만주)
55,000 (-5.01% / 0.6만주)
57,900 (0.35% / 1.0만주)
57,700 (1.76% / 0.7만주)
2026-09-1153,500 (0.19% / 0.1만주)
2026-09-1053,400 (0.75% / 0.1만주)
2026-09-0953,000 (0.19% / 0.1만주)
2026-09-0852,900 (-0.75% / 0.1만주)
2026-09-0753,300 (-1.84% / 0.1만주)
2026-09-0454,300 (-1.27% / 0.1만주)
2026-09-0355,000 (0.00% / 0.2만주)
2026-09-0255,000 (-5.01% / 0.6만주)
2026-09-0157,900 (0.35% / 1.0만주)
2026-08-3157,700 (1.76% / 0.7만주)
 1.5_0.9_B1.3_0.0
1.5_0.7_B0.7_0.7
0.2_0.6_D0.0_0.4
0.0_0.0_B0.8_0.8
0.0_0.4_B1.8_1.1
0.0_0.4_B1.3_0.2
0.0_0.9_D0.0_2.0
-0.7_0.0_B4.3_0.0
-0.5_3.3_R0.9_0.3
0.0_0.9_R1.8_0.2		 -5.64 -3.25 7.97 -5.48 -1.47 -2.01
58 03일 연속상승 001755 한양증권우 코스피 2026-09-09 부터
0.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,340 (0.05% / 0.0만주)
19,330 (0.05% / 0.1만주)
19,320 (0.73% / 0.2만주)
19,180 (-0.62% / 3.7만주)
19,300 (0.10% / 0.2만주)
19,280 (-1.08% / 0.2만주)
19,490 (1.04% / 1.0만주)
19,290 (-2.38% / 0.2만주)
19,760 (1.65% / 1.0만주)
19,440 (-0.26% / 1.3만주)
2026-09-1119,340 (0.05% / 0.0만주)
2026-09-1019,330 (0.05% / 0.1만주)
2026-09-0919,320 (0.73% / 0.2만주)
2026-09-0819,180 (-0.62% / 3.7만주)
2026-09-0719,300 (0.10% / 0.2만주)
2026-09-0419,280 (-1.08% / 0.2만주)
2026-09-0319,490 (1.04% / 1.0만주)
2026-09-0219,290 (-2.38% / 0.2만주)
2026-09-0119,760 (1.65% / 1.0만주)
2026-08-3119,440 (-0.26% / 1.3만주)
 0.0_1.0_R0.1_0.3
0.3_1.5_B0.3_0.0
-0.1_0.2_R0.8_0.9
0.0_2.5_B0.6_0.0
-0.1_0.1_R0.2_0.0
-0.8_0.7_B0.3_0.0
0.0_0.8_R1.0_0.2
-0.4_0.4_B2.0_0.0
1.0_1.9_R0.6_0.0
0.0_0.9_B0.3_0.0		 -0.77 -2.32 -13.08 -14.80 3.42 13.90 N/A
59 03일 연속상승 003650 미창석유 코스피 2026-09-09 부터
0.8%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 130,900 (0.31% / 0.2만주)
130,500 (0.31% / 1.4만주)
130,100 (0.15% / 0.1만주)
129,900 (-0.69% / 0.1만주)
130,800 (-2.02% / 0.2만주)
133,500 (1.14% / 0.1만주)
132,000 (-2.08% / 0.2만주)
134,800 (-1.10% / 0.1만주)
136,300 (-0.87% / 0.4만주)
137,500 (-3.03% / 0.2만주)
2026-09-11130,900 (0.31% / 0.2만주)
2026-09-10130,500 (0.31% / 1.4만주)
2026-09-09130,100 (0.15% / 0.1만주)
2026-09-08129,900 (-0.69% / 0.1만주)
2026-09-07130,800 (-2.02% / 0.2만주)
2026-09-04133,500 (1.14% / 0.1만주)
2026-09-03132,000 (-2.08% / 0.2만주)
2026-09-02134,800 (-1.10% / 0.1만주)
2026-09-01136,300 (-0.87% / 0.4만주)
2026-08-31137,500 (-3.03% / 0.2만주)
 1.0_0.2_B0.7_0.9
0.0_1.5_R0.3_8.4
0.0_0.7_R0.2_2.1
1.4_0.0_B2.0_0.2
0.0_0.3_B2.0_1.0
0.0_0.4_R1.1_0.9
0.0_1.3_B2.1_0.0
0.0_1.1_B1.1_0.1
0.0_2.1_B0.9_3.1
0.6_0.6_B3.6_0.5		 -7.69 -12.73 9.45 7.38 19.22 21.20
60 03일 연속상승 000050 경방 코스피 2026-09-09 부터
0.6%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,190 (0.24% / 0.5만주)
8,170 (0.25% / 1.5만주)
8,150 (0.12% / 3.1만주)
8,140 (-0.49% / 0.9만주)
8,180 (0.25% / 1.0만주)
8,160 (-0.12% / 1.2만주)
8,170 (-0.37% / 3.0만주)
8,200 (-1.80% / 1.6만주)
8,350 (1.09% / 2.4만주)
8,260 (-0.72% / 1.4만주)
2026-09-118,190 (0.24% / 0.5만주)
2026-09-108,170 (0.25% / 1.5만주)
2026-09-098,150 (0.12% / 3.1만주)
2026-09-088,140 (-0.49% / 0.9만주)
2026-09-078,180 (0.25% / 1.0만주)
2026-09-048,160 (-0.12% / 1.2만주)
2026-09-038,170 (-0.37% / 3.0만주)
2026-09-028,200 (-1.80% / 1.6만주)
2026-09-018,350 (1.09% / 2.4만주)
2026-08-318,260 (-0.72% / 1.4만주)
 -0.7_0.0_R1.0_0.0
0.0_1.3_R0.2_0.1
-0.2_1.6_R0.4_0.6
0.5_0.4_B1.0_0.4
0.0_0.5_R0.2_0.7
0.0_0.6_B0.1_0.9
0.6_1.6_B1.0_0.1
0.0_1.2_B1.8_0.0
-0.1_1.2_R1.2_0.0
-0.8_1.0_R0.1_0.5		 -1.56 -8.59 0.49 -8.29 11.13 10.83
61 03일 연속상승 003547 대신증권2우B 코스피 2026-09-09 부터
0.5%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,700 (0.05% / 1.3만주)
19,690 (0.36% / 0.9만주)
19,620 (0.10% / 0.7만주)
19,600 (-0.61% / 2.1만주)
19,720 (1.02% / 0.7만주)
19,520 (0.10% / 1.1만주)
19,500 (0.00% / 0.9만주)
19,500 (-1.32% / 0.7만주)
19,760 (0.25% / 0.6만주)
19,710 (0.97% / 0.5만주)
2026-09-1119,700 (0.05% / 1.3만주)
2026-09-1019,690 (0.36% / 0.9만주)
2026-09-0919,620 (0.10% / 0.7만주)
2026-09-0819,600 (-0.61% / 2.1만주)
2026-09-0719,720 (1.02% / 0.7만주)
2026-09-0419,520 (0.10% / 1.1만주)
2026-09-0319,500 (0.00% / 0.9만주)
2026-09-0219,500 (-1.32% / 0.7만주)
2026-09-0119,760 (0.25% / 0.6만주)
2026-08-3119,710 (0.97% / 0.5만주)
 -0.3_0.6_R0.4_0.1
-0.1_0.5_R0.5_0.0
0.0_0.2_R0.1_0.4
0.6_0.3_B1.2_0.0
-0.1_0.5_R1.1_0.0
0.0_0.5_R0.1_0.7
0.5_1.4_B0.5_0.1
-0.1_0.2_B1.3_0.3
-1.1_0.0_R1.3_0.3
-0.4_0.6_R1.3_0.7		 0.92 2.76 1.86 -19.26 -1.45 -1.50 N/A
62 03일 연속상승 014710 사조씨푸드 코스피 2026-09-09 부터
0.4%		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,560 (0.09% / 0.1만주)
10,550 (0.09% / 0.4만주)
10,540 (0.19% / 0.3만주)
10,520 (-3.49% / 0.8만주)
10,900 (4.11% / 1.0만주)
10,470 (-0.29% / 0.6만주)
10,500 (0.00% / 0.6만주)
10,500 (0.48% / 0.5만주)
10,450 (-0.48% / 0.5만주)
10,500 (-0.94% / 1.3만주)
2026-09-1110,560 (0.09% / 0.1만주)
2026-09-1010,550 (0.09% / 0.4만주)
2026-09-0910,540 (0.19% / 0.3만주)
2026-09-0810,520 (-3.49% / 0.8만주)
2026-09-0710,900 (4.11% / 1.0만주)
2026-09-0410,470 (-0.29% / 0.6만주)
2026-09-0310,500 (0.00% / 0.6만주)
2026-09-0210,500 (0.48% / 0.5만주)
2026-09-0110,450 (-0.48% / 0.5만주)
2026-08-3110,500 (-0.94% / 1.3만주)
 1.4_2.3_B1.3_0.9
0.8_2.3_B0.8_1.4
0.0_1.5_R0.2_0.2
-0.6_1.8_B3.0_0.0
-0.2_2.4_R4.3_0.3
4.5_2.2_B4.6_0.0
0.0_2.7_D0.0_4.5
-1.4_0.8_R1.9_1.0
0.0_0.6_B0.5_1.0
0.0_2.9_B0.9_4.7		 -0.38 -4.61 46.46 40.80 28.16 16.69 N/A
NO 상장일 종목코드 종목명 구분 기준일자(상승률) 거래일자 종가(상승률/거래량) 캔들정보 10일 수익률(%) 1개월 수익률(%) 3개월 수익률(%) 6개월 수익률(%) 9개월 수익률(%) 1년 수익률(%) 종목편입ETF
1 2026-08-25 0220W0 한화머시너리앤서비스홀딩스 코스피 2026-09-11
(-4.13%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,260 (-4.13% / 175.4만주)
6,530 (-4.81% / 300.9만주)
6,860 (6.69% / 1,462.6만주)
6,430 (-4.03% / 171.0만주)
6,700 (-0.15% / 206.8만주)
6,710 (8.40% / 518.1만주)
6,190 (-10.16% / 314.6만주)
6,890 (-5.75% / 310.3만주)
7,310 (-0.14% / 387.9만주)
7,320 (-1.61% / 294.7만주)
2026-09-116,260 (-4.13% / 175.4만주)
2026-09-106,530 (-4.81% / 300.9만주)
2026-09-096,860 (6.69% / 1,462.6만주)
2026-09-086,430 (-4.03% / 171.0만주)
2026-09-076,700 (-0.15% / 206.8만주)
2026-09-046,710 (8.40% / 518.1만주)
2026-09-036,190 (-10.16% / 314.6만주)
2026-09-026,890 (-5.75% / 310.3만주)
2026-09-017,310 (-0.14% / 387.9만주)
2026-08-317,320 (-1.61% / 294.7만주)
 -1.1_0.0_B3.1_2.3
-0.9_2.0_B4.0_1.8
-0.5_2.3_R7.2_8.9
-0.4_2.0_B3.6_1.2
-0.4_1.2_R0.3_5.1
-0.2_2.4_R8.6_1.2
-0.9_1.6_B9.4_0.9
-1.5_4.6_B4.3_0.0
0.5_3.4_B0.7_5.2
-2.6_0.7_R1.0_3.7		 -15.86 0.00 0.00 0.00 0.00 0.00 N/A
2 2026-03-05 279570 케이뱅크 코스피 2026-09-11
(0.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,690 (0.18% / 51.6만주)
5,680 (-1.90% / 189.0만주)
5,790 (-0.34% / 78.0만주)
5,810 (1.22% / 90.4만주)
5,740 (2.50% / 96.5만주)
5,600 (0.54% / 33.2만주)
5,570 (0.18% / 46.1만주)
5,560 (-1.59% / 44.0만주)
5,650 (-1.05% / 32.2만주)
5,710 (0.18% / 50.5만주)
2026-09-115,690 (0.18% / 51.6만주)
2026-09-105,680 (-1.90% / 189.0만주)
2026-09-095,790 (-0.34% / 78.0만주)
2026-09-085,810 (1.22% / 90.4만주)
2026-09-075,740 (2.50% / 96.5만주)
2026-09-045,600 (0.54% / 33.2만주)
2026-09-035,570 (0.18% / 46.1만주)
2026-09-025,560 (-1.59% / 44.0만주)
2026-09-015,650 (-1.05% / 32.2만주)
2026-08-315,710 (0.18% / 50.5만주)
 -0.7_0.4_R0.9_0.4
0.0_1.4_B1.9_0.2
0.0_0.3_B0.3_1.4
-0.2_0.5_R1.4_0.7
0.0_0.0_R2.5_0.0
0.0_0.4_R0.5_0.7
0.2_1.1_D0.0_1.1
-0.7_0.5_B0.9_0.4
0.0_0.5_B1.1_0.2
0.0_1.8_R0.2_0.2		 -0.18 1.07 -5.64 -24.23 0.00 0.00
3 2025-12-15 217590 티엠씨 코스피 2026-09-11
(-1.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,880 (-1.63% / 24.2만주)
11,060 (0.18% / 30.3만주)
11,040 (5.24% / 104.5만주)
10,490 (-2.33% / 49.3만주)
10,740 (3.67% / 89.0만주)
10,360 (2.88% / 13.3만주)
10,070 (-2.52% / 19.0만주)
10,330 (-6.01% / 23.0만주)
10,990 (-2.57% / 21.6만주)
11,280 (-1.91% / 24.2만주)
2026-09-1110,880 (-1.63% / 24.2만주)
2026-09-1011,060 (0.18% / 30.3만주)
2026-09-0911,040 (5.24% / 104.5만주)
2026-09-0810,490 (-2.33% / 49.3만주)
2026-09-0710,740 (3.67% / 89.0만주)
2026-09-0410,360 (2.88% / 13.3만주)
2026-09-0310,070 (-2.52% / 19.0만주)
2026-09-0210,330 (-6.01% / 23.0만주)
2026-09-0110,990 (-2.57% / 21.6만주)
2026-08-3111,280 (-1.91% / 24.2만주)
 -2.4_1.8_R0.7_2.7
0.9_3.3_B0.7_0.1
2.5_0.6_R2.7_3.8
-0.1_0.2_B2.2_4.5
1.7_2.3_R1.9_7.2
0.9_0.0_R2.0_0.2
1.5_0.7_B4.0_0.8
-3.3_0.3_B2.8_2.1
-0.5_1.7_B2.0_0.0
-2.9_3.2_R1.0_0.2		 -5.39 -23.33 -51.86 -15.59 0.00 0.00
4 2025-11-24 0120G0 삼양바이오팜 코스피 2026-09-11
(-1.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 49,000 (-1.61% / 5.4만주)
49,800 (0.81% / 3.4만주)
49,400 (0.82% / 2.7만주)
49,000 (-2.39% / 3.7만주)
50,200 (0.70% / 4.0만주)
49,850 (3.53% / 5.2만주)
48,150 (-7.58% / 6.8만주)
52,100 (-2.62% / 12.5만주)
53,500 (-3.25% / 5.0만주)
55,300 (0.91% / 9.2만주)
2026-09-1149,000 (-1.61% / 5.4만주)
2026-09-1049,800 (0.81% / 3.4만주)
2026-09-0949,400 (0.82% / 2.7만주)
2026-09-0849,000 (-2.39% / 3.7만주)
2026-09-0750,200 (0.70% / 4.0만주)
2026-09-0449,850 (3.53% / 5.2만주)
2026-09-0348,150 (-7.58% / 6.8만주)
2026-09-0252,100 (-2.62% / 12.5만주)
2026-09-0153,500 (-3.25% / 5.0만주)
2026-08-3155,300 (0.91% / 9.2만주)
 0.6_1.2_B2.2_0.4
-1.1_0.8_R1.9_0.6
-1.4_0.0_R2.3_0.9
0.0_0.0_B2.4_0.8
0.5_1.9_R0.2_1.0
-0.6_0.0_R4.2_0.2
-1.9_0.4_B5.8_0.2
3.5_1.2_B6.0_3.1
-2.3_2.6_B0.9_0.4
2.7_2.2_B1.8_2.5		 -10.58 5.26 1.03 -44.76 -21.22 0.00 N/A
5 2025-11-24 0126Z0 삼성에피스홀딩스 코스피 2026-09-11
(-2.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 340,000 (-2.44% / 4.7만주)
348,500 (0.14% / 4.5만주)
348,000 (-0.85% / 3.7만주)
351,000 (-2.50% / 3.4만주)
360,000 (1.12% / 2.7만주)
356,000 (0.14% / 2.8만주)
355,500 (-2.34% / 4.0만주)
364,000 (-3.58% / 5.7만주)
377,500 (-2.45% / 4.9만주)
387,000 (3.61% / 78.6만주)
2026-09-11340,000 (-2.44% / 4.7만주)
2026-09-10348,500 (0.14% / 4.5만주)
2026-09-09348,000 (-0.85% / 3.7만주)
2026-09-08351,000 (-2.50% / 3.4만주)
2026-09-07360,000 (1.12% / 2.7만주)
2026-09-04356,000 (0.14% / 2.8만주)
2026-09-03355,500 (-2.34% / 4.0만주)
2026-09-02364,000 (-3.58% / 5.7만주)
2026-09-01377,500 (-2.45% / 4.9만주)
2026-08-31387,000 (3.61% / 78.6만주)
 -0.1_0.4_B2.3_0.0
0.1_3.0_D0.0_1.0
-0.3_0.1_B0.6_0.9
0.4_0.0_B2.9_0.8
1.0_1.1_R0.1_0.6
0.8_0.0_B0.7_1.1
1.1_0.7_B3.4_0.4
-0.8_0.0_B2.8_3.6
0.1_0.5_B2.6_0.6
-1.5_2.2_R5.2_2.1		 -8.97 -19.43 -18.85 -36.09 -39.82 0.00 N/A
6 2025-10-01 317450 명인제약 코스피 2026-09-11
(0.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 44,100 (0.57% / 1.5만주)
43,850 (-0.23% / 1.2만주)
43,950 (0.00% / 0.9만주)
43,950 (-1.35% / 1.1만주)
44,550 (-0.22% / 0.5만주)
44,650 (0.00% / 0.7만주)
44,650 (-1.87% / 0.9만주)
45,500 (-0.66% / 1.4만주)
45,800 (-0.65% / 1.1만주)
46,100 (-0.65% / 1.4만주)
2026-09-1144,100 (0.57% / 1.5만주)
2026-09-1043,850 (-0.23% / 1.2만주)
2026-09-0943,950 (0.00% / 0.9만주)
2026-09-0843,950 (-1.35% / 1.1만주)
2026-09-0744,550 (-0.22% / 0.5만주)
2026-09-0444,650 (0.00% / 0.7만주)
2026-09-0344,650 (-1.87% / 0.9만주)
2026-09-0245,500 (-0.66% / 1.4만주)
2026-09-0145,800 (-0.65% / 1.1만주)
2026-08-3146,100 (-0.65% / 1.4만주)
 0.0_1.3_R0.6_0.5
0.1_1.0_B0.3_0.3
0.1_0.6_B0.1_1.8
0.3_0.0_B1.7_0.0
0.3_0.1_B0.6_0.8
0.1_0.1_B0.1_1.0
-0.4_0.8_B1.4_0.6
-1.4_0.7_R0.8_0.8
-1.1_0.3_R0.4_1.0
0.0_2.3_B0.6_0.0		 -4.96 -8.70 0.80 -26.13 -38.32 0.00
7 2025-08-01 439260 대한조선 코스피 2026-09-11
(-0.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 47,300 (-0.21% / 4.6만주)
47,400 (-1.56% / 2.7만주)
48,150 (1.90% / 3.0만주)
47,250 (-1.36% / 3.5만주)
47,900 (2.02% / 5.4만주)
46,950 (0.75% / 3.2만주)
46,600 (4.72% / 5.4만주)
44,500 (-5.82% / 9.2만주)
47,250 (-0.53% / 3.6만주)
47,500 (-3.06% / 7.4만주)
2026-09-1147,300 (-0.21% / 4.6만주)
2026-09-1047,400 (-1.56% / 2.7만주)
2026-09-0948,150 (1.90% / 3.0만주)
2026-09-0847,250 (-1.36% / 3.5만주)
2026-09-0747,900 (2.02% / 5.4만주)
2026-09-0446,950 (0.75% / 3.2만주)
2026-09-0346,600 (4.72% / 5.4만주)
2026-09-0244,500 (-5.82% / 9.2만주)
2026-09-0147,250 (-0.53% / 3.6만주)
2026-08-3147,500 (-3.06% / 7.4만주)
 0.6_1.4_B0.8_0.6
-0.7_1.3_B0.8_0.3
0.7_0.0_R1.2_1.5
0.3_0.0_B1.7_1.9
0.6_1.9_R1.4_0.0
0.3_1.4_R0.4_0.3
0.9_0.2_R3.8_0.9
-2.2_0.9_B3.7_0.0
-0.4_1.4_B0.1_0.8
-0.9_3.1_B2.2_0.4		 -3.47 -6.52 -22.59 -52.51 -36.93 -41.68
8 2025-07-10 0030R0 대신밸류리츠 코스피 2026-09-11
(-0.65%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,825 (-0.65% / 0.9만주)
3,850 (-1.28% / 1.1만주)
3,900 (-1.27% / 1.5만주)
3,950 (0.13% / 0.6만주)
3,945 (0.64% / 1.5만주)
3,920 (2.08% / 0.1만주)
3,840 (-2.29% / 2.1만주)
3,930 (-1.75% / 1.8만주)
4,000 (0.76% / 1.8만주)
3,970 (0.76% / 0.3만주)
2026-09-113,825 (-0.65% / 0.9만주)
2026-09-103,850 (-1.28% / 1.1만주)
2026-09-093,900 (-1.27% / 1.5만주)
2026-09-083,950 (0.13% / 0.6만주)
2026-09-073,945 (0.64% / 1.5만주)
2026-09-043,920 (2.08% / 0.1만주)
2026-09-033,840 (-2.29% / 2.1만주)
2026-09-023,930 (-1.75% / 1.8만주)
2026-09-014,000 (0.76% / 1.8만주)
2026-08-313,970 (0.76% / 0.3만주)
 0.0_2.0_B0.6_1.2
0.0_0.5_B1.3_0.0
-0.5_0.3_B0.8_0.6
0.0_1.0_R0.1_0.6
0.0_0.1_R0.6_0.0
0.0_0.0_R2.1_0.0
0.0_0.0_B2.3_0.3
0.0_0.1_B1.8_0.6
0.8_1.3_D0.0_0.6
0.0_1.8_R0.8_0.0		 -2.92 -3.41 -5.56 -13.85 -18.18 -11.25 N/A
9 2025-05-22 483650 달바글로벌 코스피 2026-09-11
(-5.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 167,600 (-5.10% / 39.9만주)
176,600 (-3.13% / 21.9만주)
182,300 (-0.27% / 7.5만주)
182,800 (-2.09% / 15.8만주)
186,700 (-2.05% / 18.3만주)
190,600 (0.05% / 15.4만주)
190,500 (-5.69% / 13.6만주)
202,000 (-2.65% / 10.4만주)
207,500 (-5.68% / 16.3만주)
220,000 (-3.93% / 12.0만주)
2026-09-11167,600 (-5.10% / 39.9만주)
2026-09-10176,600 (-3.13% / 21.9만주)
2026-09-09182,300 (-0.27% / 7.5만주)
2026-09-08182,800 (-2.09% / 15.8만주)
2026-09-07186,700 (-2.05% / 18.3만주)
2026-09-04190,600 (0.05% / 15.4만주)
2026-09-03190,500 (-5.69% / 13.6만주)
2026-09-02202,000 (-2.65% / 10.4만주)
2026-09-01207,500 (-5.68% / 16.3만주)
2026-08-31220,000 (-3.93% / 12.0만주)
 0.0_1.8_B5.1_0.1
1.2_2.8_B4.3_0.1
0.4_0.5_B0.7_1.3
1.6_0.6_B3.6_0.1
0.1_0.4_B2.1_0.5
0.8_2.9_B0.7_1.5
0.3_0.6_B5.9_2.2
-2.4_0.5_B0.2_4.2
0.2_1.0_B5.9_0.7
-0.9_0.9_B3.1_0.9		 -26.81 -30.60 -17.03 11.73 16.79 -0.65
10 2025-03-17 480370 씨케이솔루션 코스피 2026-09-11
(10.48%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,782 (10.48% / 41.7만주)
1,613 (-0.37% / 33.0만주)
1,619 (1.95% / 4.9만주)
1,588 (-0.63% / 7.3만주)
1,598 (9.45% / 30.5만주)
1,460 (2.82% / 5.1만주)
1,420 (0.00% / 4.0만주)
1,420 (-1.05% / 5.9만주)
1,435 (-2.05% / 3.9만주)
1,465 (1.88% / 6.7만주)
2026-09-111,782 (10.48% / 41.7만주)
2026-09-101,613 (-0.37% / 33.0만주)
2026-09-091,619 (1.95% / 4.9만주)
2026-09-081,588 (-0.63% / 7.3만주)
2026-09-071,598 (9.45% / 30.5만주)
2026-09-041,460 (2.82% / 5.1만주)
2026-09-031,420 (0.00% / 4.0만주)
2026-09-021,420 (-1.05% / 5.9만주)
2026-09-011,435 (-2.05% / 3.9만주)
2026-08-311,465 (1.88% / 6.7만주)
 -0.9_1.1_R11.4_0.4
-0.6_1.9_R0.2_9.7
0.0_0.4_R2.0_0.5
2.7_2.3_B3.2_0.4
0.8_0.1_R8.6_4.3
0.4_0.1_R2.5_0.4
0.7_0.8_B0.7_2.6
0.0_0.7_B1.0_2.5
-2.4_0.9_R0.3_1.7
0.0_2.1_R1.9_0.5		 23.92 25.32 6.26 -33.63 -40.93 -48.38 N/A
11 2025-03-14 031210 서울보증보험 코스피 2026-09-11
(0.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 43,450 (0.35% / 4.4만주)
43,300 (0.00% / 6.8만주)
43,300 (-0.35% / 2.1만주)
43,450 (-0.57% / 2.1만주)
43,700 (0.11% / 8.6만주)
43,650 (-2.68% / 7.7만주)
44,850 (3.10% / 7.5만주)
43,500 (-0.34% / 3.1만주)
43,650 (0.34% / 2.0만주)
43,500 (-2.14% / 3.9만주)
2026-09-1143,450 (0.35% / 4.4만주)
2026-09-1043,300 (0.00% / 6.8만주)
2026-09-0943,300 (-0.35% / 2.1만주)
2026-09-0843,450 (-0.57% / 2.1만주)
2026-09-0743,700 (0.11% / 8.6만주)
2026-09-0443,650 (-2.68% / 7.7만주)
2026-09-0344,850 (3.10% / 7.5만주)
2026-09-0243,500 (-0.34% / 3.1만주)
2026-09-0143,650 (0.34% / 2.0만주)
2026-08-3143,500 (-2.14% / 3.9만주)
 0.0_1.4_R0.3_0.3
-0.7_0.1_R0.7_1.2
0.3_0.7_B0.7_0.1
-0.3_0.5_B0.2_0.9
0.0_1.5_R0.1_0.7
0.0_1.3_B2.7_0.0
0.1_1.3_R3.0_0.1
-0.9_0.6_R0.6_1.1
-0.1_1.5_R0.5_1.1
-1.0_2.3_B1.1_0.0		 -2.25 -1.81 -1.25 -24.43 -12.75 -6.76
12 2025-02-05 064400 LG씨엔에스 코스피 2026-09-11
(-0.55%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 71,900 (-0.55% / 37.8만주)
72,300 (0.28% / 54.1만주)
72,100 (-1.77% / 58.0만주)
73,400 (-3.80% / 47.5만주)
76,300 (2.97% / 60.6만주)
74,100 (2.21% / 48.3만주)
72,500 (-2.68% / 52.5만주)
74,500 (-1.72% / 48.6만주)
75,800 (-1.81% / 46.0만주)
77,200 (1.85% / 81.0만주)
2026-09-1171,900 (-0.55% / 37.8만주)
2026-09-1072,300 (0.28% / 54.1만주)
2026-09-0972,100 (-1.77% / 58.0만주)
2026-09-0873,400 (-3.80% / 47.5만주)
2026-09-0776,300 (2.97% / 60.6만주)
2026-09-0474,100 (2.21% / 48.3만주)
2026-09-0372,500 (-2.68% / 52.5만주)
2026-09-0274,500 (-1.72% / 48.6만주)
2026-09-0175,800 (-1.81% / 46.0만주)
2026-08-3177,200 (1.85% / 81.0만주)
 -1.8_1.0_R1.3_0.0
-0.8_0.6_R1.1_1.1
0.0_0.6_B1.8_0.5
0.3_0.0_B4.1_0.1
1.9_0.5_R1.1_1.2
1.8_0.4_R0.4_1.2
1.3_1.8_B4.0_1.7
-2.4_1.1_R0.7_1.6
-1.2_1.6_B0.7_0.3
-2.5_2.6_R4.5_0.8		 -5.15 -2.31 -23.35 13.23 11.47 0.84
13 2024-12-23 499790 GS피앤엘 코스피 2026-09-11
(0.38%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 39,800 (0.38% / 2.7만주)
39,650 (0.25% / 3.6만주)
39,550 (-1.86% / 3.0만주)
40,300 (-0.62% / 4.2만주)
40,550 (-5.26% / 6.6만주)
42,800 (3.38% / 4.6만주)
41,400 (-4.94% / 4.9만주)
43,550 (-3.86% / 2.7만주)
45,300 (3.31% / 8.2만주)
43,850 (1.39% / 6.9만주)
2026-09-1139,800 (0.38% / 2.7만주)
2026-09-1039,650 (0.25% / 3.6만주)
2026-09-0939,550 (-1.86% / 3.0만주)
2026-09-0840,300 (-0.62% / 4.2만주)
2026-09-0740,550 (-5.26% / 6.6만주)
2026-09-0442,800 (3.38% / 4.6만주)
2026-09-0341,400 (-4.94% / 4.9만주)
2026-09-0243,550 (-3.86% / 2.7만주)
2026-09-0145,300 (3.31% / 8.2만주)
2026-08-3143,850 (1.39% / 6.9만주)
 0.0_1.5_R0.4_1.6
0.4_1.8_B0.1_2.3
0.2_0.3_B2.1_0.0
0.1_1.2_B0.7_1.2
-0.2_1.0_B5.0_0.4
0.5_1.2_R2.9_1.9
0.8_1.2_B5.7_0.0
0.0_0.1_B3.9_0.0
0.6_2.0_R2.7_0.9
-1.3_0.8_R2.7_1.1		 -7.98 -6.79 -20.24 -10.56 -20.16 -26.16
14 2024-12-16 484870 엠앤씨솔루션 코스피 2026-09-11
(-0.88%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 17,930 (-0.88% / 29.2만주)
18,090 (-0.93% / 15.1만주)
18,260 (8.37% / 19.3만주)
16,850 (-1.17% / 8.7만주)
17,050 (2.96% / 8.1만주)
16,560 (-4.17% / 13.3만주)
17,280 (-2.37% / 11.8만주)
17,700 (-3.80% / 25.1만주)
18,400 (0.55% / 23.4만주)
18,300 (21.11% / 131.4만주)
2026-09-1117,930 (-0.88% / 29.2만주)
2026-09-1018,090 (-0.93% / 15.1만주)
2026-09-0918,260 (8.37% / 19.3만주)
2026-09-0816,850 (-1.17% / 8.7만주)
2026-09-0717,050 (2.96% / 8.1만주)
2026-09-0416,560 (-4.17% / 13.3만주)
2026-09-0317,280 (-2.37% / 11.8만주)
2026-09-0217,700 (-3.80% / 25.1만주)
2026-09-0118,400 (0.55% / 23.4만주)
2026-08-3118,300 (21.11% / 131.4만주)
 -0.1_1.4_B0.8_6.0
2.7_1.1_B3.5_0.1
1.7_0.0_R6.6_2.1
0.0_0.0_B1.2_3.4
0.7_2.8_R2.3_0.9
-0.1_0.6_B4.1_1.2
-0.1_3.6_B2.3_1.5
3.0_1.0_B6.6_1.7
-1.4_3.1_R1.9_1.6
15.0_2.5_R5.4_6.8		 18.66 1.88 -23.05 -57.75 -59.25 -72.89
15 2024-11-29 415640 KB발해인프라 코스피 2026-09-11
(0.66%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,600 (0.66% / 14.3만주)
10,530 (1.15% / 14.9만주)
10,410 (0.39% / 16.8만주)
10,370 (-1.14% / 16.6만주)
10,490 (-1.04% / 13.3만주)
10,600 (-0.19% / 13.4만주)
10,620 (1.24% / 13.6만주)
10,490 (-0.47% / 17.0만주)
10,540 (-0.38% / 14.9만주)
10,580 (1.24% / 16.4만주)
2026-09-1110,600 (0.66% / 14.3만주)
2026-09-1010,530 (1.15% / 14.9만주)
2026-09-0910,410 (0.39% / 16.8만주)
2026-09-0810,370 (-1.14% / 16.6만주)
2026-09-0710,490 (-1.04% / 13.3만주)
2026-09-0410,600 (-0.19% / 13.4만주)
2026-09-0310,620 (1.24% / 13.6만주)
2026-09-0210,490 (-0.47% / 17.0만주)
2026-09-0110,540 (-0.38% / 14.9만주)
2026-08-3110,580 (1.24% / 16.4만주)
 -0.4_0.6_R1.0_0.1
0.0_1.0_R1.2_0.9
0.3_1.0_R0.1_1.4
0.0_0.6_B1.1_1.4
-0.7_1.3_B0.4_0.0
-0.8_0.8_R0.7_1.3
0.1_0.6_R1.1_4.0
0.9_0.9_B1.3_0.5
0.0_1.6_B0.4_0.0
-1.2_0.0_R2.5_0.7		 1.44 2.42 13.01 5.05 6.85 19.77
16 2024-11-06 475560 더본코리아 코스피 2026-09-11
(-0.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 15,100 (-0.26% / 1.6만주)
15,140 (-2.20% / 2.9만주)
15,480 (-1.28% / 2.5만주)
15,680 (1.62% / 6.3만주)
15,430 (0.00% / 3.2만주)
15,430 (2.25% / 3.2만주)
15,090 (-3.58% / 10.0만주)
15,650 (-5.04% / 4.7만주)
16,480 (2.04% / 6.6만주)
16,150 (-0.62% / 10.1만주)
2026-09-1115,100 (-0.26% / 1.6만주)
2026-09-1015,140 (-2.20% / 2.9만주)
2026-09-0915,480 (-1.28% / 2.5만주)
2026-09-0815,680 (1.62% / 6.3만주)
2026-09-0715,430 (0.00% / 3.2만주)
2026-09-0415,430 (2.25% / 3.2만주)
2026-09-0315,090 (-3.58% / 10.0만주)
2026-09-0215,650 (-5.04% / 4.7만주)
2026-09-0116,480 (2.04% / 6.6만주)
2026-08-3116,150 (-0.62% / 10.1만주)
 -0.1_1.2_B0.2_0.9
0.0_0.5_B2.2_0.6
0.0_0.1_B1.3_1.7
0.1_0.8_R1.6_6.8
0.4_2.2_B0.4_0.0
0.0_0.0_R2.3_1.5
0.0_1.2_B3.6_3.2
-0.9_0.0_B4.2_0.0
-0.9_0.0_R3.0_0.8
-0.1_3.4_B0.6_1.9		 -7.08 7.63 -3.82 -28.94 -40.08 -41.47 N/A
17 2024-09-27 489790 한화비전 코스피 2026-09-11
(-2.68%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 47,200 (-2.68% / 18.2만주)
48,500 (-0.92% / 16.7만주)
48,950 (1.87% / 17.7만주)
48,050 (-3.32% / 18.4만주)
49,700 (0.61% / 13.4만주)
49,400 (1.44% / 8.0만주)
48,700 (-0.41% / 9.6만주)
48,900 (-1.61% / 7.3만주)
49,700 (-0.80% / 7.3만주)
50,100 (-0.20% / 13.7만주)
2026-09-1147,200 (-2.68% / 18.2만주)
2026-09-1048,500 (-0.92% / 16.7만주)
2026-09-0948,950 (1.87% / 17.7만주)
2026-09-0848,050 (-3.32% / 18.4만주)
2026-09-0749,700 (0.61% / 13.4만주)
2026-09-0449,400 (1.44% / 8.0만주)
2026-09-0348,700 (-0.41% / 9.6만주)
2026-09-0248,900 (-1.61% / 7.3만주)
2026-09-0149,700 (-0.80% / 7.3만주)
2026-08-3150,100 (-0.20% / 13.7만주)
 -1.4_2.2_B1.3_0.2
-1.4_0.6_R0.5_2.9
0.1_0.1_R1.8_1.9
0.1_0.1_B3.4_0.7
2.4_1.1_B1.8_1.0
0.7_1.0_R0.7_0.8
0.8_1.2_B1.2_0.8
-3.1_0.7_R1.6_1.3
0.0_1.1_B0.8_0.8
-3.3_6.5_R3.2_0.6		 -5.98 -6.72 -30.38 -40.63 16.54 -20.67
18 2024-08-19 079900 전진건설로봇 코스피 2026-09-11
(-2.14%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 41,100 (-2.14% / 13.8만주)
42,000 (-2.55% / 8.8만주)
43,100 (5.12% / 33.0만주)
41,000 (-1.20% / 13.4만주)
41,500 (0.00% / 15.8만주)
41,500 (-0.60% / 15.0만주)
41,750 (11.78% / 96.4만주)
37,350 (-2.73% / 5.6만주)
38,400 (-3.03% / 6.7만주)
39,600 (-4.23% / 7.2만주)
2026-09-1141,100 (-2.14% / 13.8만주)
2026-09-1042,000 (-2.55% / 8.8만주)
2026-09-0943,100 (5.12% / 33.0만주)
2026-09-0841,000 (-1.20% / 13.4만주)
2026-09-0741,500 (0.00% / 15.8만주)
2026-09-0441,500 (-0.60% / 15.0만주)
2026-09-0341,750 (11.78% / 96.4만주)
2026-09-0237,350 (-2.73% / 5.6만주)
2026-09-0138,400 (-3.03% / 6.7만주)
2026-08-3139,600 (-4.23% / 7.2만주)
 -2.4_2.0_R0.2_0.6
-2.2_2.4_B0.4_0.2
3.7_1.8_R1.4_3.6
1.9_0.0_B3.1_1.1
-0.8_2.3_R0.9_1.4
-0.5_2.4_B0.1_0.2
3.7_1.5_R7.7_6.3
-4.7_0.0_R2.0_3.5
-0.9_2.0_B2.2_0.0
-4.7_2.3_R0.5_0.5		 -0.60 18.96 -19.25 -24.73 -13.66 -15.26
19 2024-07-29 062040 산일전기 코스피 2026-09-11
(1.22%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 198,600 (1.22% / 41.1만주)
196,200 (-6.79% / 52.1만주)
210,500 (4.73% / 36.2만주)
201,000 (1.06% / 36.8만주)
198,900 (3.76% / 30.9만주)
191,700 (2.79% / 27.1만주)
186,500 (1.47% / 33.5만주)
183,800 (-6.03% / 17.3만주)
195,600 (-0.25% / 21.4만주)
196,100 (-3.16% / 23.6만주)
2026-09-11198,600 (1.22% / 41.1만주)
2026-09-10196,200 (-6.79% / 52.1만주)
2026-09-09210,500 (4.73% / 36.2만주)
2026-09-08201,000 (1.06% / 36.8만주)
2026-09-07198,900 (3.76% / 30.9만주)
2026-09-04191,700 (2.79% / 27.1만주)
2026-09-03186,500 (1.47% / 33.5만주)
2026-09-02183,800 (-6.03% / 17.3만주)
2026-09-01195,600 (-0.25% / 21.4만주)
2026-08-31196,100 (-3.16% / 23.6만주)
 -0.5_3.1_R1.7_0.4
-3.1_1.2_B3.8_1.5
1.5_0.5_R3.2_2.1
0.5_0.7_R0.6_5.0
2.2_1.0_R1.5_0.6
3.9_1.1_B1.0_2.0
5.3_2.7_B3.6_1.2
-4.0_0.0_B2.1_3.4
2.0_1.6_B2.2_0.3
-1.8_2.2_B1.4_1.9		 -1.93 8.05 -9.11 36.03 33.83 76.38
20 2024-07-29 487570 HS효성 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 48,950 (0.00% / 0.4만주)
48,950 (0.41% / 0.1만주)
48,750 (-0.20% / 0.3만주)
48,850 (0.00% / 0.2만주)
48,850 (1.56% / 0.3만주)
48,100 (-0.31% / 0.2만주)
48,250 (0.21% / 0.3만주)
48,150 (0.00% / 0.2만주)
48,150 (0.52% / 0.1만주)
47,900 (0.00% / 0.3만주)
2026-09-1148,950 (0.00% / 0.4만주)
2026-09-1048,950 (0.41% / 0.1만주)
2026-09-0948,750 (-0.20% / 0.3만주)
2026-09-0848,850 (0.00% / 0.2만주)
2026-09-0748,850 (1.56% / 0.3만주)
2026-09-0448,100 (-0.31% / 0.2만주)
2026-09-0348,250 (0.21% / 0.3만주)
2026-09-0248,150 (0.00% / 0.2만주)
2026-09-0148,150 (0.52% / 0.1만주)
2026-08-3147,900 (0.00% / 0.3만주)
 -0.8_0.8_R0.8_0.1
0.0_1.6_R0.4_0.0
-0.1_1.3_B0.1_0.1
0.0_0.8_D0.0_1.8
0.0_1.0_R1.6_0.4
0.2_1.0_B0.5_0.5
0.4_2.8_B0.2_0.1
0.0_2.3_D0.0_0.0
-2.2_0.0_R2.8_0.5
-2.8_0.1_R2.9_0.9		 2.19 3.60 -2.68 -12.28 -23.28 -19.09
21 2024-07-11 462870 시프트업 코스피 2026-09-11
(-0.32%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 31,400 (-0.32% / 3.7만주)
31,500 (0.80% / 2.3만주)
31,250 (0.16% / 2.6만주)
31,200 (-1.11% / 3.2만주)
31,550 (-0.94% / 3.4만주)
31,850 (-0.47% / 2.1만주)
32,000 (-1.99% / 5.3만주)
32,650 (-1.21% / 3.7만주)
33,050 (1.23% / 3.0만주)
32,650 (-0.76% / 2.7만주)
2026-09-1131,400 (-0.32% / 3.7만주)
2026-09-1031,500 (0.80% / 2.3만주)
2026-09-0931,250 (0.16% / 2.6만주)
2026-09-0831,200 (-1.11% / 3.2만주)
2026-09-0731,550 (-0.94% / 3.4만주)
2026-09-0431,850 (-0.47% / 2.1만주)
2026-09-0332,000 (-1.99% / 5.3만주)
2026-09-0232,650 (-1.21% / 3.7만주)
2026-09-0133,050 (1.23% / 3.0만주)
2026-08-3132,650 (-0.76% / 2.7만주)
 0.6_0.6_B0.9_1.6
0.5_0.6_R0.3_1.3
-0.5_0.2_R0.6_0.0
0.2_0.6_B1.3_0.3
-0.3_1.7_B0.6_0.2
0.0_1.1_B0.5_0.6
-0.5_1.6_B1.5_0.5
-3.0_0.0_R1.9_1.2
-0.6_1.1_R1.8_1.7
-0.3_2.0_B0.5_0.0		 -4.56 -3.09 0.64 2.45 -18.34 -24.25
22 2024-07-01 481850 신한글로벌액티브리츠 코스피 2026-09-11
(1.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 979 (1.45% / 0.9만주)
965 (-2.03% / 1.6만주)
985 (0.31% / 0.5만주)
982 (-0.30% / 1.7만주)
985 (0.51% / 2.1만주)
980 (0.20% / 0.9만주)
978 (-0.61% / 1.6만주)
984 (-0.10% / 1.4만주)
985 (1.03% / 1.9만주)
975 (-0.20% / 3.5만주)
2026-09-11979 (1.45% / 0.9만주)
2026-09-10965 (-2.03% / 1.6만주)
2026-09-09985 (0.31% / 0.5만주)
2026-09-08982 (-0.30% / 1.7만주)
2026-09-07985 (0.51% / 2.1만주)
2026-09-04980 (0.20% / 0.9만주)
2026-09-03978 (-0.61% / 1.6만주)
2026-09-02984 (-0.10% / 1.4만주)
2026-09-01985 (1.03% / 1.9만주)
2026-08-31975 (-0.20% / 3.5만주)
 0.8_0.9_R0.6_0.1
0.4_0.0_B2.4_0.0
0.0_1.1_R0.3_0.4
0.3_0.2_B0.6_0.0
0.7_1.4_B0.2_0.0
0.9_0.5_B0.7_0.0
0.3_0.8_B0.9_0.0
0.0_1.2_B0.1_0.1
0.0_0.2_R1.0_0.1
-2.7_0.1_R2.5_0.5		 0.20 -2.10 12.40 -10.92 -26.06 -32.44 N/A
23 2024-06-24 034230 파라다이스 코스피 2026-09-11
(0.91%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 9,930 (0.91% / 32.7만주)
9,840 (-0.20% / 32.1만주)
9,860 (-1.40% / 35.2만주)
10,000 (-0.30% / 28.4만주)
10,030 (-0.59% / 35.6만주)
10,090 (2.75% / 37.8만주)
9,820 (-2.19% / 78.1만주)
10,040 (-1.67% / 38.0만주)
10,210 (0.10% / 42.4만주)
10,200 (1.69% / 67.1만주)
2026-09-119,930 (0.91% / 32.7만주)
2026-09-109,840 (-0.20% / 32.1만주)
2026-09-099,860 (-1.40% / 35.2만주)
2026-09-0810,000 (-0.30% / 28.4만주)
2026-09-0710,030 (-0.59% / 35.6만주)
2026-09-0410,090 (2.75% / 37.8만주)
2026-09-039,820 (-2.19% / 78.1만주)
2026-09-0210,040 (-1.67% / 38.0만주)
2026-09-0110,210 (0.10% / 42.4만주)
2026-08-3110,200 (1.69% / 67.1만주)
 0.4_1.8_R0.5_0.0
-0.9_1.9_R0.7_0.2
0.2_0.6_B1.6_0.0
1.1_0.0_B1.4_0.8
1.0_1.3_B1.6_0.4
0.9_0.2_R1.8_0.7
1.1_2.1_B3.3_1.1
-1.5_1.1_B0.2_2.4
0.2_2.4_B0.1_1.8
-0.6_1.6_R2.3_0.9		 -1.00 0.91 -34.33 -38.85 -43.87 -53.92
24 2024-05-08 443060 HD현대마린솔루션 코스피 2026-09-11
(7.63%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 247,000 (7.63% / 43.9만주)
229,500 (9.03% / 23.6만주)
210,500 (-0.94% / 17.3만주)
212,500 (0.24% / 5.1만주)
212,000 (0.71% / 5.0만주)
210,500 (2.43% / 4.2만주)
205,500 (3.27% / 6.2만주)
199,000 (-1.97% / 6.4만주)
203,000 (-2.17% / 5.6만주)
207,500 (-6.11% / 18.2만주)
2026-09-11247,000 (7.63% / 43.9만주)
2026-09-10229,500 (9.03% / 23.6만주)
2026-09-09210,500 (-0.94% / 17.3만주)
2026-09-08212,500 (0.24% / 5.1만주)
2026-09-07212,000 (0.71% / 5.0만주)
2026-09-04210,500 (2.43% / 4.2만주)
2026-09-03205,500 (3.27% / 6.2만주)
2026-09-02199,000 (-1.97% / 6.4만주)
2026-09-01203,000 (-2.17% / 5.6만주)
2026-08-31207,500 (-6.11% / 18.2만주)
 -3.3_0.5_R11.3_3.8
-1.9_0.0_R11.1_4.6
0.0_1.4_B0.9_4.2
3.1_0.9_B2.7_0.0
2.1_2.1_B1.4_0.5
1.2_1.2_R1.2_0.5
0.4_0.0_R2.9_1.2
-1.5_0.3_B0.5_1.8
-0.2_1.0_B1.9_1.0
-0.9_0.5_B5.3_0.2		 11.76 20.78 7.86 48.44 24.87 13.56
25 2024-03-29 475150 SK이터닉스 코스피 2026-09-11
(0.19%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 51,900 (0.19% / 213.8만주)
51,800 (-2.63% / 109.6만주)
53,200 (4.31% / 180.0만주)
51,000 (-2.11% / 91.0만주)
52,100 (0.19% / 84.0만주)
52,000 (4.63% / 103.5만주)
49,700 (-2.36% / 80.9만주)
50,900 (-1.74% / 137.0만주)
51,800 (-5.82% / 106.0만주)
55,000 (-1.43% / 98.3만주)
2026-09-1151,900 (0.19% / 213.8만주)
2026-09-1051,800 (-2.63% / 109.6만주)
2026-09-0953,200 (4.31% / 180.0만주)
2026-09-0851,000 (-2.11% / 91.0만주)
2026-09-0752,100 (0.19% / 84.0만주)
2026-09-0452,000 (4.63% / 103.5만주)
2026-09-0349,700 (-2.36% / 80.9만주)
2026-09-0250,900 (-1.74% / 137.0만주)
2026-09-0151,800 (-5.82% / 106.0만주)
2026-08-3155,000 (-1.43% / 98.3만주)
 -1.0_0.0_R1.2_5.0
0.9_1.5_B3.5_0.7
2.2_1.0_R2.1_1.3
0.8_0.6_B2.9_0.6
1.2_0.8_B1.0_1.5
1.6_0.2_R3.0_2.3
1.8_1.4_B4.1_0.2
-2.3_0.2_R0.6_5.7
0.0_0.0_B5.8_0.0
-2.1_3.7_R0.7_0.0		 -6.99 1.17 17.02 81.47 155.67 132.21
26 2024-02-27 278470 에이피알 코스피 2026-09-11
(3.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 372,000 (3.05% / 57.9만주)
361,000 (-2.04% / 30.6만주)
368,500 (-2.25% / 27.4만주)
377,000 (-1.82% / 19.1만주)
384,000 (-2.54% / 29.3만주)
394,000 (-2.96% / 22.4만주)
406,000 (-3.10% / 38.1만주)
419,000 (-3.12% / 16.8만주)
432,500 (-6.89% / 25.2만주)
464,500 (0.65% / 26.0만주)
2026-09-11372,000 (3.05% / 57.9만주)
2026-09-10361,000 (-2.04% / 30.6만주)
2026-09-09368,500 (-2.25% / 27.4만주)
2026-09-08377,000 (-1.82% / 19.1만주)
2026-09-07384,000 (-2.54% / 29.3만주)
2026-09-04394,000 (-2.96% / 22.4만주)
2026-09-03406,000 (-3.10% / 38.1만주)
2026-09-02419,000 (-3.12% / 16.8만주)
2026-09-01432,500 (-6.89% / 25.2만주)
2026-08-31464,500 (0.65% / 26.0만주)
 -0.1_3.7_R3.2_0.5
1.8_2.8_B3.7_0.8
0.8_1.1_B3.0_0.9
1.4_0.0_B3.2_0.1
0.5_0.8_B3.0_0.3
0.4_0.4_B3.3_1.1
0.4_5.9_B3.4_2.7
-0.6_0.4_B2.6_2.7
0.0_0.5_B6.9_2.3
-0.9_2.4_R1.5_0.4		 -19.39 -3.88 -9.38 23.38 47.62 63.52
27 2024-01-29 066970 엘앤에프 코스피 2026-09-11
(-2.52%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 120,000 (-2.52% / 90.4만주)
123,100 (-3.07% / 70.2만주)
127,000 (11.70% / 114.4만주)
113,700 (-0.70% / 71.9만주)
114,500 (-5.61% / 79.4만주)
121,300 (0.33% / 64.3만주)
120,900 (-3.05% / 71.2만주)
124,700 (-4.95% / 62.5만주)
131,200 (-10.57% / 107.7만주)
146,700 (8.83% / 105.0만주)
2026-09-11120,000 (-2.52% / 90.4만주)
2026-09-10123,100 (-3.07% / 70.2만주)
2026-09-09127,000 (11.70% / 114.4만주)
2026-09-08113,700 (-0.70% / 71.9만주)
2026-09-07114,500 (-5.61% / 79.4만주)
2026-09-04121,300 (0.33% / 64.3만주)
2026-09-03120,900 (-3.05% / 71.2만주)
2026-09-02124,700 (-4.95% / 62.5만주)
2026-09-01131,200 (-10.57% / 107.7만주)
2026-08-31146,700 (8.83% / 105.0만주)
 -0.1_2.1_B2.4_1.2
-3.9_3.3_R0.8_2.2
0.0_1.0_R11.7_2.0
1.6_1.9_B2.2_0.4
0.4_0.1_B6.0_2.3
1.7_2.5_B1.4_0.7
4.1_1.5_B6.9_0.8
-2.4_2.2_B2.7_2.8
-3.1_0.0_B7.7_3.7
2.0_1.4_R6.7_0.6		 -10.98 18.81 -5.06 6.10 -5.59 89.27
28 2024-01-02 022100 포스코DX 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,150 (0.00% / 60.9만주)
22,150 (1.14% / 76.8만주)
21,900 (2.10% / 23.7만주)
21,450 (-2.72% / 30.7만주)
22,050 (1.85% / 27.1만주)
21,650 (1.17% / 50.8만주)
21,400 (2.39% / 2,361.8만주)
20,900 (-3.69% / 18.5만주)
21,700 (0.23% / 21.4만주)
21,650 (1.17% / 23.8만주)
2026-09-1122,150 (0.00% / 60.9만주)
2026-09-1022,150 (1.14% / 76.8만주)
2026-09-0921,900 (2.10% / 23.7만주)
2026-09-0821,450 (-2.72% / 30.7만주)
2026-09-0722,050 (1.85% / 27.1만주)
2026-09-0421,650 (1.17% / 50.8만주)
2026-09-0321,400 (2.39% / 2,361.8만주)
2026-09-0220,900 (-3.69% / 18.5만주)
2026-09-0121,700 (0.23% / 21.4만주)
2026-08-3121,650 (1.17% / 23.8만주)
 -0.7_3.0_R0.7_0.3
-0.9_0.5_R2.1_1.6
-0.2_0.5_R2.3_0.6
1.4_0.7_B4.0_0.2
0.5_1.6_R1.4_0.5
2.3_3.2_B1.1_0.0
1.7_2.1_R0.7_1.2
-3.5_0.0_B0.2_2.1
-0.9_1.2_R1.2_1.8
-1.6_2.1_R2.9_0.2		 3.50 3.75 -14.31 -32.67 -19.75 -1.56
29 2023-12-22 017860 DS단석 코스피 2026-09-11
(-2.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,300 (-2.30% / 8.6만주)
12,590 (4.05% / 31.9만주)
12,100 (2.46% / 6.5만주)
11,810 (-1.09% / 6.3만주)
11,940 (1.36% / 4.0만주)
11,780 (2.26% / 3.0만주)
11,520 (0.70% / 3.9만주)
11,440 (-4.67% / 3.4만주)
12,000 (-0.17% / 3.3만주)
12,020 (-0.66% / 3.7만주)
2026-09-1112,300 (-2.30% / 8.6만주)
2026-09-1012,590 (4.05% / 31.9만주)
2026-09-0912,100 (2.46% / 6.5만주)
2026-09-0811,810 (-1.09% / 6.3만주)
2026-09-0711,940 (1.36% / 4.0만주)
2026-09-0411,780 (2.26% / 3.0만주)
2026-09-0311,520 (0.70% / 3.9만주)
2026-09-0211,440 (-4.67% / 3.4만주)
2026-09-0112,000 (-0.17% / 3.3만주)
2026-08-3112,020 (-0.66% / 3.7만주)
 0.9_0.5_B3.1_0.8
0.0_0.1_R4.0_3.7
0.0_0.0_R2.5_0.7
0.0_0.5_B1.1_1.7
-0.3_0.6_R1.6_0.9
0.0_0.2_R2.3_0.2
0.6_1.4_R0.1_1.5
-0.8_1.2_B3.9_0.8
0.0_1.3_B0.2_1.8
0.0_2.9_B0.7_0.0		 1.65 -0.81 -13.74 -38.65 -35.17 -43.41
30 2023-11-21 111380 동인기연 코스피 2026-09-11
(1.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,170 (1.00% / 0.3만주)
13,040 (1.48% / 0.9만주)
12,850 (-1.91% / 1.3만주)
13,100 (-0.76% / 1.1만주)
13,200 (-1.79% / 0.4만주)
13,440 (-0.59% / 0.3만주)
13,520 (-0.44% / 0.1만주)
13,580 (-0.15% / 0.4만주)
13,600 (0.74% / 0.4만주)
13,500 (0.22% / 0.8만주)
2026-09-1113,170 (1.00% / 0.3만주)
2026-09-1013,040 (1.48% / 0.9만주)
2026-09-0912,850 (-1.91% / 1.3만주)
2026-09-0813,100 (-0.76% / 1.1만주)
2026-09-0713,200 (-1.79% / 0.4만주)
2026-09-0413,440 (-0.59% / 0.3만주)
2026-09-0313,520 (-0.44% / 0.1만주)
2026-09-0213,580 (-0.15% / 0.4만주)
2026-09-0113,600 (0.74% / 0.4만주)
2026-08-3113,500 (0.22% / 0.8만주)
 0.0_0.2_R1.0_0.2
0.0_0.4_R1.5_1.1
-0.2_0.4_B1.8_0.0
0.0_2.0_B0.8_0.0
0.0_0.3_B1.8_0.4
-1.0_0.9_R0.4_0.6
0.0_2.1_B0.4_0.0
0.0_1.9_B0.1_0.0
0.0_1.6_R0.7_0.0
-0.3_3.2_R0.5_0.2		 -2.23 1.31 2.73 -5.93 -5.25 -8.09 N/A
31 2023-11-17 450080 에코프로머티 코스피 2026-09-11
(-3.20%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 36,300 (-3.20% / 19.3만주)
37,500 (-0.66% / 40.3만주)
37,750 (5.01% / 30.0만주)
35,950 (-1.51% / 18.3만주)
36,500 (1.81% / 15.5만주)
35,850 (1.85% / 14.6만주)
35,200 (0.28% / 26.2만주)
35,100 (-6.15% / 30.1만주)
37,400 (-3.36% / 37.9만주)
38,700 (0.65% / 33.6만주)
2026-09-1136,300 (-3.20% / 19.3만주)
2026-09-1037,500 (-0.66% / 40.3만주)
2026-09-0937,750 (5.01% / 30.0만주)
2026-09-0835,950 (-1.51% / 18.3만주)
2026-09-0736,500 (1.81% / 15.5만주)
2026-09-0435,850 (1.85% / 14.6만주)
2026-09-0335,200 (0.28% / 26.2만주)
2026-09-0235,100 (-6.15% / 30.1만주)
2026-09-0137,400 (-3.36% / 37.9만주)
2026-08-3138,700 (0.65% / 33.6만주)
 -2.9_0.8_B0.3_1.5
-1.7_3.0_R1.1_1.3
-0.6_0.0_R5.6_0.0
1.9_0.1_B3.4_0.8
1.3_1.1_R0.6_0.5
1.1_0.8_R0.7_1.4
1.8_2.3_B1.5_1.3
-2.8_0.3_B3.4_2.2
-0.3_0.5_B3.1_4.1
-1.2_2.4_R1.8_1.0		 -5.59 -7.28 -31.25 -45.66 -43.37 -25.54
32 2023-10-05 454910 두산로보틱스 코스피 2026-09-11
(-0.56%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 71,500 (-0.56% / 23.0만주)
71,900 (-0.69% / 47.1만주)
72,400 (4.47% / 40.8만주)
69,300 (-1.56% / 33.3만주)
70,400 (2.92% / 39.5만주)
68,400 (3.32% / 36.7만주)
66,200 (0.30% / 20.0만주)
66,000 (-4.35% / 33.2만주)
69,000 (-2.82% / 27.5만주)
71,000 (-0.84% / 22.6만주)
2026-09-1171,500 (-0.56% / 23.0만주)
2026-09-1071,900 (-0.69% / 47.1만주)
2026-09-0972,400 (4.47% / 40.8만주)
2026-09-0869,300 (-1.56% / 33.3만주)
2026-09-0770,400 (2.92% / 39.5만주)
2026-09-0468,400 (3.32% / 36.7만주)
2026-09-0366,200 (0.30% / 20.0만주)
2026-09-0266,000 (-4.35% / 33.2만주)
2026-09-0169,000 (-2.82% / 27.5만주)
2026-08-3171,000 (-0.84% / 22.6만주)
 -3.2_1.1_R2.7_0.7
0.6_2.6_B1.2_1.5
0.0_0.0_R4.5_1.2
1.0_0.0_B2.5_1.0
1.6_0.6_R1.3_3.3
2.4_0.6_R0.9_2.6
1.1_1.5_B0.7_1.6
-2.2_0.2_B2.2_1.0
0.0_0.6_B2.8_1.1
-1.0_3.8_R0.1_0.4		 -0.14 -4.28 -32.93 -20.56 -14.47 14.58
33 2023-09-15 465770 STX그린로지스 코스피 2026-09-11
(-4.50%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,395 (-4.50% / 162.1만주)
3,555 (0.71% / 502.7만주)
3,530 (-7.11% / 273.1만주)
3,800 (0.00% / 0.0만주)
3,800 (1.33% / 208.0만주)
3,750 (-1.83% / 479.5만주)
3,820 (-2.68% / 1,050.5만주)
3,925 (29.97% / 904.7만주)
3,020 (-6.79% / 67.2만주)
3,240 (9.27% / 192.8만주)
2026-09-113,395 (-4.50% / 162.1만주)
2026-09-103,555 (0.71% / 502.7만주)
2026-09-093,530 (-7.11% / 273.1만주)
2026-09-083,800 (0.00% / 0.0만주)
2026-09-073,800 (1.33% / 208.0만주)
2026-09-043,750 (-1.83% / 479.5만주)
2026-09-033,820 (-2.68% / 1,050.5만주)
2026-09-023,925 (29.97% / 904.7만주)
2026-09-013,020 (-6.79% / 67.2만주)
2026-08-313,240 (9.27% / 192.8만주)
 9.1_0.7_B12.5_5.3
7.9_1.5_B6.7_10.0
-5.8_2.3_B1.4_11.5
*
7.5_0.0_B5.7_6.0
-0.3_0.0_B1.6_17.3
0.4_8.6_B3.0_20.6
15.6_9.7_R12.5_0.0
-2.6_0.7_B4.3_8.6
8.9_4.0_R0.3_15.0		 14.50 14.89 30.58 -49.85 -46.79 -56.31 N/A
34 2023-08-21 092790 넥스틸 코스피 2026-09-11
(0.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 14,380 (0.07% / 328.8만주)
14,370 (7.96% / 827.1만주)
13,310 (1.37% / 183.3만주)
13,130 (-0.83% / 73.0만주)
13,240 (1.92% / 58.1만주)
12,990 (0.00% / 31.0만주)
12,990 (2.44% / 253.9만주)
12,680 (-0.78% / 12.4만주)
12,780 (1.35% / 18.3만주)
12,610 (-0.94% / 9.5만주)
2026-09-1114,380 (0.07% / 328.8만주)
2026-09-1014,370 (7.96% / 827.1만주)
2026-09-0913,310 (1.37% / 183.3만주)
2026-09-0813,130 (-0.83% / 73.0만주)
2026-09-0713,240 (1.92% / 58.1만주)
2026-09-0412,990 (0.00% / 31.0만주)
2026-09-0312,990 (2.44% / 253.9만주)
2026-09-0212,680 (-0.78% / 12.4만주)
2026-09-0112,780 (1.35% / 18.3만주)
2026-08-3112,610 (-0.94% / 9.5만주)
 -0.1_1.3_R0.1_6.8
1.7_0.6_R6.1_12.0
1.7_0.5_B0.3_5.6
1.1_0.8_B1.9_2.5
1.4_1.3_R0.5_2.0
-1.1_1.1_R1.1_1.4
8.7_2.1_B5.7_3.4
-0.5_0.9_B0.3_1.0
0.6_0.6_R0.8_1.8
-0.2_2.5_B0.8_0.1		 12.96 11.73 2.57 28.51 50.89 8.77
35 2023-08-08 030190 NICE평가정보 코스피 2026-09-11
(-0.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,080 (-0.37% / 4.0만주)
16,140 (1.89% / 8.0만주)
15,840 (-1.55% / 6.8만주)
16,090 (-1.41% / 9.3만주)
16,320 (0.43% / 6.8만주)
16,250 (0.81% / 14.8만주)
16,120 (1.07% / 11.7만주)
15,950 (-0.81% / 11.7만주)
16,080 (0.31% / 24.3만주)
16,030 (0.12% / 77.7만주)
2026-09-1116,080 (-0.37% / 4.0만주)
2026-09-1016,140 (1.89% / 8.0만주)
2026-09-0915,840 (-1.55% / 6.8만주)
2026-09-0816,090 (-1.41% / 9.3만주)
2026-09-0716,320 (0.43% / 6.8만주)
2026-09-0416,250 (0.81% / 14.8만주)
2026-09-0316,120 (1.07% / 11.7만주)
2026-09-0215,950 (-0.81% / 11.7만주)
2026-09-0116,080 (0.31% / 24.3만주)
2026-08-3116,030 (0.12% / 77.7만주)
 -1.2_0.2_R0.8_0.6
1.0_1.5_R0.9_0.0
0.6_1.0_B2.1_0.0
0.9_1.9_B2.2_0.7
0.0_0.0_R0.4_1.7
0.4_0.2_R0.4_1.2
0.0_0.6_R1.1_2.0
-1.0_1.1_R0.2_2.5
-0.4_0.0_R0.8_1.9
0.6_2.1_B0.4_1.6		 0.44 4.42 13.32 -6.13 -6.78 3.74
36 2023-07-28 462520 조선내화 코스피 2026-09-11
(-0.77%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,810 (-0.77% / 0.3만주)
12,910 (0.00% / 0.4만주)
12,910 (0.08% / 0.4만주)
12,900 (-0.08% / 0.6만주)
12,910 (0.47% / 0.4만주)
12,850 (-0.93% / 1.3만주)
12,970 (-0.77% / 1.5만주)
13,070 (-1.21% / 0.2만주)
13,230 (0.76% / 0.5만주)
13,130 (-0.83% / 0.3만주)
2026-09-1112,810 (-0.77% / 0.3만주)
2026-09-1012,910 (0.00% / 0.4만주)
2026-09-0912,910 (0.08% / 0.4만주)
2026-09-0812,900 (-0.08% / 0.6만주)
2026-09-0712,910 (0.47% / 0.4만주)
2026-09-0412,850 (-0.93% / 1.3만주)
2026-09-0312,970 (-0.77% / 1.5만주)
2026-09-0213,070 (-1.21% / 0.2만주)
2026-09-0113,230 (0.76% / 0.5만주)
2026-08-3113,130 (-0.83% / 0.3만주)
 0.6_0.9_B1.4_0.0
0.3_0.8_B0.3_0.0
0.4_0.9_B0.3_0.0
0.7_0.5_B0.8_0.0
0.1_0.1_R0.4_1.4
0.2_0.2_B1.2_0.0
0.1_0.5_B0.9_0.0
-0.3_0.1_B0.9_0.3
0.0_0.3_R0.8_0.0
0.0_0.8_B0.8_0.0		 -3.25 -7.17 -8.96 -5.81 -10.61 -9.02
37 2023-06-20 090460 비에이치 코스피 2026-09-11
(-1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 19,020 (-1.25% / 209.0만주)
19,260 (-3.41% / 96.8만주)
19,940 (1.37% / 108.2만주)
19,670 (-8.08% / 158.7만주)
21,400 (-2.06% / 150.3만주)
21,850 (10.75% / 292.7만주)
19,730 (-2.57% / 171.5만주)
20,250 (-7.95% / 161.6만주)
22,000 (20.68% / 602.5만주)
18,230 (6.61% / 76.1만주)
2026-09-1119,020 (-1.25% / 209.0만주)
2026-09-1019,260 (-3.41% / 96.8만주)
2026-09-0919,940 (1.37% / 108.2만주)
2026-09-0819,670 (-8.08% / 158.7만주)
2026-09-0721,400 (-2.06% / 150.3만주)
2026-09-0421,850 (10.75% / 292.7만주)
2026-09-0319,730 (-2.57% / 171.5만주)
2026-09-0220,250 (-7.95% / 161.6만주)
2026-09-0122,000 (20.68% / 602.5만주)
2026-08-3118,230 (6.61% / 76.1만주)
 1.1_0.6_B2.4_3.4
-0.5_1.8_B3.0_0.5
1.5_6.9_B0.2_0.1
-2.1_0.2_B6.1_0.0
4.6_0.5_B6.3_0.7
1.3_0.3_R9.4_1.6
4.9_1.1_B7.2_1.2
-4.1_1.2_B4.0_0.7
10.8_3.6_R8.9_3.0
-2.0_1.0_R8.8_0.3		 11.23 22.63 -25.27 13.55 1.60 1.01
38 2023-06-16 460850 동국씨엠 코스피 2026-09-11
(-0.57%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,220 (-0.57% / 2.0만주)
5,250 (1.55% / 2.3만주)
5,170 (0.78% / 3.3만주)
5,130 (-2.29% / 6.3만주)
5,250 (0.57% / 2.3만주)
5,220 (-0.38% / 2.3만주)
5,240 (0.00% / 3.4만주)
5,240 (-1.50% / 1.4만주)
5,320 (0.38% / 2.5만주)
5,300 (-1.12% / 3.2만주)
2026-09-115,220 (-0.57% / 2.0만주)
2026-09-105,250 (1.55% / 2.3만주)
2026-09-095,170 (0.78% / 3.3만주)
2026-09-085,130 (-2.29% / 6.3만주)
2026-09-075,250 (0.57% / 2.3만주)
2026-09-045,220 (-0.38% / 2.3만주)
2026-09-035,240 (0.00% / 3.4만주)
2026-09-025,240 (-1.50% / 1.4만주)
2026-09-015,320 (0.38% / 2.5만주)
2026-08-315,300 (-1.12% / 3.2만주)
 -1.0_0.6_R0.4_0.4
0.4_1.3_R1.2_0.2
1.2_1.7_B0.4_0.0
-0.8_0.4_B1.5_1.5
1.3_0.8_B0.8_0.2
1.0_0.8_B1.3_0.0
-0.2_0.6_R0.2_1.7
-0.4_1.0_B1.1_0.0
0.0_1.3_R0.4_0.9
0.0_1.3_B1.1_0.0		 -2.61 -1.32 0.77 -6.12 -3.51 -7.94
39 2023-06-16 460860 동국제강 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,320 (0.00% / 14.5만주)
10,320 (-0.77% / 16.9만주)
10,400 (1.36% / 13.5만주)
10,260 (-2.19% / 12.2만주)
10,490 (-0.19% / 6.1만주)
10,510 (-1.50% / 19.3만주)
10,670 (3.69% / 26.3만주)
10,290 (-0.96% / 13.4만주)
10,390 (1.76% / 18.1만주)
10,210 (-1.64% / 9.5만주)
2026-09-1110,320 (0.00% / 14.5만주)
2026-09-1010,320 (-0.77% / 16.9만주)
2026-09-0910,400 (1.36% / 13.5만주)
2026-09-0810,260 (-2.19% / 12.2만주)
2026-09-0710,490 (-0.19% / 6.1만주)
2026-09-0410,510 (-1.50% / 19.3만주)
2026-09-0310,670 (3.69% / 26.3만주)
2026-09-0210,290 (-0.96% / 13.4만주)
2026-09-0110,390 (1.76% / 18.1만주)
2026-08-3110,210 (-1.64% / 9.5만주)
 -0.4_2.6_R0.4_1.2
-1.0_1.6_R0.2_1.6
0.4_2.1_R1.0_0.9
0.0_0.5_B2.2_1.0
1.7_0.6_B1.9_0.3
-1.5_0.2_D0.0_2.7
3.1_2.9_R0.6_2.6
-1.8_2.0_R0.9_2.8
1.1_1.2_R0.7_4.1
-1.2_2.1_B0.5_0.6		 -0.58 4.67 13.03 16.74 21.55 2.79
40 2023-05-31 457190 이수스페셜티케미컬 코스피 2026-09-11
(-3.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 64,100 (-3.75% / 27.6만주)
66,600 (-2.20% / 12.5만주)
68,100 (5.75% / 11.8만주)
64,400 (-2.28% / 11.8만주)
65,900 (4.11% / 11.9만주)
63,300 (0.80% / 10.2만주)
62,800 (-2.33% / 11.4만주)
64,300 (-7.61% / 18.1만주)
69,600 (-0.57% / 30.9만주)
70,000 (5.90% / 25.4만주)
2026-09-1164,100 (-3.75% / 27.6만주)
2026-09-1066,600 (-2.20% / 12.5만주)
2026-09-0968,100 (5.75% / 11.8만주)
2026-09-0864,400 (-2.28% / 11.8만주)
2026-09-0765,900 (4.11% / 11.9만주)
2026-09-0463,300 (0.80% / 10.2만주)
2026-09-0362,800 (-2.33% / 11.4만주)
2026-09-0264,300 (-7.61% / 18.1만주)
2026-09-0169,600 (-0.57% / 30.9만주)
2026-08-3170,000 (5.90% / 25.4만주)
 -1.8_0.8_B2.0_1.2
-2.2_1.8_D0.0_1.8
0.6_0.6_R5.1_0.3
0.6_0.2_B2.9_1.5
3.6_1.4_R0.5_2.0
1.1_1.1_B0.3_1.6
1.4_1.6_B3.7_2.0
-3.4_0.5_B4.3_1.9
-0.1_2.2_B0.4_8.3
0.8_2.1_R5.1_1.0		 -3.03 -4.19 -19.07 -35.25 -4.19 42.29
41 2023-05-30 456040 OCI 코스피 2026-09-11
(-0.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 80,200 (-0.37% / 2.2만주)
80,500 (-0.12% / 2.5만주)
80,600 (0.75% / 1.8만주)
80,000 (-2.20% / 5.1만주)
81,800 (3.15% / 3.1만주)
79,300 (-0.63% / 2.5만주)
79,800 (1.79% / 2.4만주)
78,400 (-2.85% / 5.8만주)
80,700 (-2.65% / 3.1만주)
82,900 (1.10% / 3.4만주)
2026-09-1180,200 (-0.37% / 2.2만주)
2026-09-1080,500 (-0.12% / 2.5만주)
2026-09-0980,600 (0.75% / 1.8만주)
2026-09-0880,000 (-2.20% / 5.1만주)
2026-09-0781,800 (3.15% / 3.1만주)
2026-09-0479,300 (-0.63% / 2.5만주)
2026-09-0379,800 (1.79% / 2.4만주)
2026-09-0278,400 (-2.85% / 5.8만주)
2026-09-0180,700 (-2.65% / 3.1만주)
2026-08-3182,900 (1.10% / 3.4만주)
 0.1_2.4_B0.5_0.0
-1.1_0.9_R1.0_0.7
0.8_1.1_D0.0_0.5
1.7_1.4_B3.8_0.0
1.5_0.9_R1.6_1.1
0.2_0.9_B0.9_0.8
1.3_2.3_R0.5_0.4
-1.6_2.3_B1.3_0.4
0.2_0.6_B2.9_1.1
-1.2_1.4_R2.3_0.8		 -2.20 3.62 -23.91 -2.20 31.48 46.08
42 2023-04-19 100090 SK오션플랜트 코스피 2026-09-11
(-3.18%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,480 (-3.18% / 65.5만주)
12,890 (-0.92% / 72.3만주)
13,010 (0.93% / 58.5만주)
12,890 (-2.27% / 84.8만주)
13,190 (-4.83% / 106.2만주)
13,860 (7.44% / 248.7만주)
12,900 (7.50% / 789.6만주)
12,000 (-3.61% / 70.5만주)
12,450 (-9.78% / 252.3만주)
13,800 (-0.22% / 253.1만주)
2026-09-1112,480 (-3.18% / 65.5만주)
2026-09-1012,890 (-0.92% / 72.3만주)
2026-09-0913,010 (0.93% / 58.5만주)
2026-09-0812,890 (-2.27% / 84.8만주)
2026-09-0713,190 (-4.83% / 106.2만주)
2026-09-0413,860 (7.44% / 248.7만주)
2026-09-0312,900 (7.50% / 789.6만주)
2026-09-0212,000 (-3.61% / 70.5만주)
2026-09-0112,450 (-9.78% / 252.3만주)
2026-08-3113,800 (-0.22% / 253.1만주)
 -1.4_0.2_B1.8_1.9
-0.1_3.5_B0.8_0.1
0.9_0.3_D0.0_1.9
0.3_0.0_B2.6_1.7
0.0_0.7_B4.8_0.6
0.0_1.9_R7.4_1.7
0.9_0.7_R6.5_10.7
-1.3_0.8_B2.4_0.5
-3.3_2.1_B6.7_0.7
-0.9_3.6_R0.7_8.7		 -9.76 -10.86 -26.11 -29.97 -33.12 -47.67
43 2023-04-10 448730 삼성FN리츠 코스피 2026-09-11
(0.76%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,280 (0.76% / 6.2만주)
5,240 (0.38% / 4.8만주)
5,220 (-1.32% / 5.7만주)
5,290 (0.76% / 7.1만주)
5,250 (0.19% / 5.3만주)
5,240 (1.55% / 2.8만주)
5,160 (-3.73% / 10.1만주)
5,360 (-3.07% / 7.3만주)
5,530 (0.55% / 1.2만주)
5,500 (-0.36% / 0.8만주)
2026-09-115,280 (0.76% / 6.2만주)
2026-09-105,240 (0.38% / 4.8만주)
2026-09-095,220 (-1.32% / 5.7만주)
2026-09-085,290 (0.76% / 7.1만주)
2026-09-075,250 (0.19% / 5.3만주)
2026-09-045,240 (1.55% / 2.8만주)
2026-09-035,160 (-3.73% / 10.1만주)
2026-09-025,360 (-3.07% / 7.3만주)
2026-09-015,530 (0.55% / 1.2만주)
2026-08-315,500 (-0.36% / 0.8만주)
 0.6_1.1_R0.2_1.7
1.0_0.4_B0.6_0.6
0.0_0.2_B1.3_1.9
0.0_0.0_R0.8_2.1
1.0_1.1_B0.8_0.0
1.7_1.5_B0.2_0.4
0.4_0.2_B4.1_2.2
0.0_1.9_B3.1_4.3
0.0_2.0_R0.5_0.0
0.0_2.4_B0.4_0.4		 -4.35 -4.52 7.87 -1.12 11.75 21.52
44 2023-04-10 453340 현대그린푸드 코스피 2026-09-11
(1.95%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 18,840 (1.95% / 3.3만주)
18,480 (-0.22% / 2.4만주)
18,520 (-0.54% / 1.8만주)
18,620 (-0.32% / 1.5만주)
18,680 (-0.59% / 2.4만주)
18,790 (1.73% / 3.0만주)
18,470 (-1.18% / 1.8만주)
18,690 (-1.11% / 1.8만주)
18,900 (0.00% / 2.8만주)
18,900 (0.16% / 3.5만주)
2026-09-1118,840 (1.95% / 3.3만주)
2026-09-1018,480 (-0.22% / 2.4만주)
2026-09-0918,520 (-0.54% / 1.8만주)
2026-09-0818,620 (-0.32% / 1.5만주)
2026-09-0718,680 (-0.59% / 2.4만주)
2026-09-0418,790 (1.73% / 3.0만주)
2026-09-0318,470 (-1.18% / 1.8만주)
2026-09-0218,690 (-1.11% / 1.8만주)
2026-09-0118,900 (0.00% / 2.8만주)
2026-08-3118,900 (0.16% / 3.5만주)
 0.1_0.6_R1.9_0.8
-0.7_1.0_R0.5_1.2
0.0_0.3_B0.5_0.3
-1.3_0.0_R1.0_1.7
0.6_1.4_B1.2_0.0
1.1_2.1_R0.6_0.7
0.7_0.7_B1.9_0.0
-1.1_0.6_B0.1_1.0
0.0_1.5_D0.0_0.5
0.0_1.4_R0.2_0.6		 -0.16 -0.37 9.47 19.32 20.46 18.71
45 2023-03-31 452260 한화갤러리아 코스피 2026-09-11
(4.69%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,680 (4.69% / 205.9만주)
2,560 (-0.19% / 188.0만주)
2,565 (9.15% / 412.0만주)
2,350 (-1.26% / 197.2만주)
2,380 (3.48% / 250.9만주)
2,300 (6.73% / 197.1만주)
2,155 (2.62% / 329.6만주)
2,100 (-0.71% / 156.4만주)
2,115 (3.42% / 126.1만주)
2,045 (0.49% / 108.4만주)
2026-09-112,680 (4.69% / 205.9만주)
2026-09-102,560 (-0.19% / 188.0만주)
2026-09-092,565 (9.15% / 412.0만주)
2026-09-082,350 (-1.26% / 197.2만주)
2026-09-072,380 (3.48% / 250.9만주)
2026-09-042,300 (6.73% / 197.1만주)
2026-09-032,155 (2.62% / 329.6만주)
2026-09-022,100 (-0.71% / 156.4만주)
2026-09-012,115 (3.42% / 126.1만주)
2026-08-312,045 (0.49% / 108.4만주)
 -1.8_1.2_R6.6_1.5
0.0_2.9_B0.2_2.1
-0.2_0.2_R9.4_4.3
0.0_1.3_B1.3_5.7
0.9_1.1_R2.6_5.0
0.5_2.3_R6.2_2.0
1.9_2.1_R0.7_7.2
-2.4_2.7_R1.7_4.3
-2.0_0.0_R5.5_1.7
0.0_3.5_R0.5_1.0		 31.70 28.23 8.50 -3.07 151.41 135.71
46 2023-03-27 451800 한화리츠 코스피 2026-09-11
(2.29%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,370 (2.29% / 4.7만주)
5,250 (-0.94% / 7.0만주)
5,300 (-0.38% / 4.3만주)
5,320 (1.33% / 10.2만주)
5,250 (-1.13% / 6.5만주)
5,310 (3.51% / 5.4만주)
5,130 (-1.72% / 11.3만주)
5,220 (-1.14% / 13.6만주)
5,280 (-1.31% / 2.9만주)
5,350 (-1.29% / 2.6만주)
2026-09-115,370 (2.29% / 4.7만주)
2026-09-105,250 (-0.94% / 7.0만주)
2026-09-095,300 (-0.38% / 4.3만주)
2026-09-085,320 (1.33% / 10.2만주)
2026-09-075,250 (-1.13% / 6.5만주)
2026-09-045,310 (3.51% / 5.4만주)
2026-09-035,130 (-1.72% / 11.3만주)
2026-09-025,220 (-1.14% / 13.6만주)
2026-09-015,280 (-1.31% / 2.9만주)
2026-08-315,350 (-1.29% / 2.6만주)
 -2.7_0.0_R5.1_0.4
-0.9_1.0_D0.0_2.7
-1.3_0.4_R1.0_3.6
-1.1_0.2_R2.5_7.0
-2.6_0.6_R1.5_2.1
0.0_0.0_R3.5_0.0
-0.4_0.2_B1.3_2.5
-0.9_4.3_B0.2_1.3
0.0_0.9_B1.3_0.0
-1.5_2.1_R0.2_0.2		 -0.92 1.13 20.54 6.34 26.65 33.42
47 2022-12-22 377740 바이오노트 코스피 2026-09-11
(-0.10%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,760 (-0.10% / 1.5만주)
4,765 (0.42% / 4.3만주)
4,745 (1.39% / 3.1만주)
4,680 (-2.09% / 4.6만주)
4,780 (-0.21% / 3.5만주)
4,790 (-0.21% / 4.2만주)
4,800 (0.73% / 6.9만주)
4,765 (-0.73% / 3.2만주)
4,800 (0.63% / 4.1만주)
4,770 (-0.63% / 3.4만주)
2026-09-114,760 (-0.10% / 1.5만주)
2026-09-104,765 (0.42% / 4.3만주)
2026-09-094,745 (1.39% / 3.1만주)
2026-09-084,680 (-2.09% / 4.6만주)
2026-09-074,780 (-0.21% / 3.5만주)
2026-09-044,790 (-0.21% / 4.2만주)
2026-09-034,800 (0.73% / 6.9만주)
2026-09-024,765 (-0.73% / 3.2만주)
2026-09-014,800 (0.63% / 4.1만주)
2026-08-314,770 (-0.63% / 3.4만주)
 -0.3_0.8_R0.2_0.4
-0.7_0.8_R1.2_0.3
-0.1_0.4_R1.5_0.0
-1.0_0.1_B1.1_0.1
0.0_1.2_B0.2_0.0
0.7_1.1_B0.9_0.3
0.0_1.3_R0.7_0.4
-0.4_0.9_B0.3_0.2
-0.3_0.7_R0.9_0.7
-1.4_0.8_R0.7_0.5		 -0.83 -2.86 0.85 -10.86 -14.85 -21.45
48 2022-11-28 446070 유니드비티플러스 코스피 2026-09-11
(4.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,925 (4.39% / 3.6만주)
3,760 (0.40% / 6.0만주)
3,745 (-0.93% / 7.9만주)
3,780 (-0.26% / 7.8만주)
3,790 (-3.81% / 10.7만주)
3,940 (-0.38% / 5.7만주)
3,955 (-0.50% / 5.4만주)
3,975 (0.76% / 5.9만주)
3,945 (-0.13% / 2.8만주)
3,950 (-0.75% / 1.8만주)
2026-09-113,925 (4.39% / 3.6만주)
2026-09-103,760 (0.40% / 6.0만주)
2026-09-093,745 (-0.93% / 7.9만주)
2026-09-083,780 (-0.26% / 7.8만주)
2026-09-073,790 (-3.81% / 10.7만주)
2026-09-043,940 (-0.38% / 5.7만주)
2026-09-033,955 (-0.50% / 5.4만주)
2026-09-023,975 (0.76% / 5.9만주)
2026-09-013,945 (-0.13% / 2.8만주)
2026-08-313,950 (-0.75% / 1.8만주)
 0.9_1.3_R3.4_0.4
1.5_1.2_B1.1_1.2
0.8_1.5_B1.7_0.8
0.0_4.0_B0.3_1.6
0.1_1.6_B3.9_0.1
1.1_0.9_B1.5_0.5
0.0_1.6_B0.5_0.6
-0.8_0.1_R1.5_0.5
-0.9_1.3_R0.8_0.0
0.4_1.1_B1.1_0.0		 -1.38 9.18 72.15 31.93 15.44 -1.13 N/A
49 2022-11-03 108320 LX세미콘 코스피 2026-09-11
(-3.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 35,950 (-3.62% / 15.6만주)
37,300 (3.47% / 57.9만주)
36,050 (2.85% / 24.6만주)
35,050 (-4.10% / 17.5만주)
36,550 (0.97% / 8.6만주)
36,200 (1.69% / 7.5만주)
35,600 (-2.33% / 7.3만주)
36,450 (-4.46% / 8.4만주)
38,150 (4.23% / 8.8만주)
36,600 (-1.61% / 43.5만주)
2026-09-1135,950 (-3.62% / 15.6만주)
2026-09-1037,300 (3.47% / 57.9만주)
2026-09-0936,050 (2.85% / 24.6만주)
2026-09-0835,050 (-4.10% / 17.5만주)
2026-09-0736,550 (0.97% / 8.6만주)
2026-09-0436,200 (1.69% / 7.5만주)
2026-09-0335,600 (-2.33% / 7.3만주)
2026-09-0236,450 (-4.46% / 8.4만주)
2026-09-0138,150 (4.23% / 8.8만주)
2026-08-3136,600 (-1.61% / 43.5만주)
 -1.9_1.5_B1.8_0.7
-1.1_2.8_R4.6_0.0
0.1_0.3_R2.7_1.5
1.0_0.0_B5.0_0.1
0.4_1.5_R0.6_0.8
1.4_1.1_R0.3_1.0
1.5_0.6_B3.8_0.0
-0.9_0.4_B3.6_0.0
1.0_0.0_R3.2_0.7
-1.9_1.6_R0.3_1.1		 -3.36 -8.41 -25.49 -30.60 -31.26 -31.65
50 2022-10-06 432320 KB스타리츠 코스피 2026-09-11
(0.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,588 (0.44% / 39.1만주)
1,581 (0.76% / 35.9만주)
1,569 (3.77% / 37.6만주)
1,512 (0.93% / 23.9만주)
1,498 (1.01% / 25.7만주)
1,483 (0.95% / 20.4만주)
1,469 (1.17% / 26.9만주)
1,452 (0.21% / 28.7만주)
1,449 (0.28% / 14.8만주)
1,445 (1.26% / 10.8만주)
2026-09-111,588 (0.44% / 39.1만주)
2026-09-101,581 (0.76% / 35.9만주)
2026-09-091,569 (3.77% / 37.6만주)
2026-09-081,512 (0.93% / 23.9만주)
2026-09-071,498 (1.01% / 25.7만주)
2026-09-041,483 (0.95% / 20.4만주)
2026-09-031,469 (1.17% / 26.9만주)
2026-09-021,452 (0.21% / 28.7만주)
2026-09-011,449 (0.28% / 14.8만주)
2026-08-311,445 (1.26% / 10.8만주)
 0.0_2.9_R0.4_0.3
-0.3_1.2_R1.0_0.9
0.7_0.8_R3.0_0.1
0.0_0.0_R0.9_0.8
0.5_0.8_R0.5_0.1
-0.3_0.0_R1.2_0.9
0.2_0.0_R1.0_1.4
0.6_0.1_B0.4_1.4
-0.1_0.7_R0.4_1.3
-0.8_0.5_R2.0_0.3		 11.28 13.02 4.75 -38.21 -57.43 -58.91
51 2022-08-22 403550 쏘카 코스피 2026-09-11
(-1.67%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,580 (-1.67% / 1.3만주)
10,760 (-2.62% / 1.4만주)
11,050 (-0.63% / 1.3만주)
11,120 (-0.27% / 1.8만주)
11,150 (-1.59% / 1.4만주)
11,330 (1.98% / 0.8만주)
11,110 (-1.86% / 1.8만주)
11,320 (-0.88% / 2.1만주)
11,420 (0.18% / 1.2만주)
11,400 (1.24% / 0.9만주)
2026-09-1110,580 (-1.67% / 1.3만주)
2026-09-1010,760 (-2.62% / 1.4만주)
2026-09-0911,050 (-0.63% / 1.3만주)
2026-09-0811,120 (-0.27% / 1.8만주)
2026-09-0711,150 (-1.59% / 1.4만주)
2026-09-0411,330 (1.98% / 0.8만주)
2026-09-0311,110 (-1.86% / 1.8만주)
2026-09-0211,320 (-0.88% / 2.1만주)
2026-09-0111,420 (0.18% / 1.2만주)
2026-08-3111,400 (1.24% / 0.9만주)
 0.0_0.5_B1.7_3.4
-0.3_1.3_B2.4_0.0
0.0_0.1_B0.6_1.8
1.2_1.3_B1.4_0.0
-0.4_0.1_B1.2_1.3
0.2_0.0_R1.8_0.4
-0.2_0.5_B1.7_0.2
-1.6_1.7_R0.7_0.4
-1.6_0.0_R1.8_0.7
-2.3_0.0_R3.6_0.6		 -6.04 -2.94 -3.20 -5.28 -10.34 -13.70
52 2022-08-01 126720 수산인더스트리 코스피 2026-09-11
(1.59%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 22,350 (1.59% / 4.2만주)
22,000 (-1.12% / 7.6만주)
22,250 (-1.11% / 4.0만주)
22,500 (4.17% / 6.5만주)
21,600 (1.89% / 2.4만주)
21,200 (0.24% / 1.0만주)
21,150 (0.95% / 2.0만주)
20,950 (-2.10% / 1.0만주)
21,400 (0.00% / 1.6만주)
21,400 (-1.83% / 1.6만주)
2026-09-1122,350 (1.59% / 4.2만주)
2026-09-1022,000 (-1.12% / 7.6만주)
2026-09-0922,250 (-1.11% / 4.0만주)
2026-09-0822,500 (4.17% / 6.5만주)
2026-09-0721,600 (1.89% / 2.4만주)
2026-09-0421,200 (0.24% / 1.0만주)
2026-09-0321,150 (0.95% / 2.0만주)
2026-09-0220,950 (-2.10% / 1.0만주)
2026-09-0121,400 (0.00% / 1.6만주)
2026-08-3121,400 (-1.83% / 1.6만주)
 0.0_1.1_R1.6_0.9
-0.7_2.0_B0.5_0.7
0.4_0.4_B1.5_0.9
4.9_0.7_B0.7_1.8
0.9_1.4_R0.9_0.9
0.2_0.9_D0.0_0.7
0.5_0.7_R0.5_1.2
-1.4_0.2_B0.7_0.5
0.2_0.9_B0.2_0.0
-0.9_1.6_B0.9_0.0		 2.52 -3.87 -6.09 -13.71 2.05 -2.83
53 2022-05-31 357430 마스턴프리미어리츠 코스피 2026-09-11
(-2.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 955 (-2.15% / 2.5만주)
976 (-0.81% / 0.8만주)
984 (0.41% / 1.9만주)
980 (0.00% / 1.2만주)
980 (1.03% / 2.0만주)
970 (1.04% / 3.4만주)
960 (1.05% / 1.4만주)
950 (2.15% / 3.5만주)
930 (0.87% / 1.6만주)
922 (1.65% / 2.0만주)
2026-09-11955 (-2.15% / 2.5만주)
2026-09-10976 (-0.81% / 0.8만주)
2026-09-09984 (0.41% / 1.9만주)
2026-09-08980 (0.00% / 1.2만주)
2026-09-07980 (1.03% / 2.0만주)
2026-09-04970 (1.04% / 3.4만주)
2026-09-03960 (1.05% / 1.4만주)
2026-09-02950 (2.15% / 3.5만주)
2026-09-01930 (0.87% / 1.6만주)
2026-08-31922 (1.65% / 2.0만주)
 0.0_0.5_B2.2_0.0
0.0_0.2_B0.8_0.0
0.5_1.0_B0.1_1.2
0.1_0.4_B0.1_2.5
-0.3_0.7_R1.3_3.1
0.0_0.8_R1.0_0.7
1.2_3.2_B0.1_0.0
0.1_2.3_R2.0_0.0
0.0_1.3_R0.9_0.1
-1.5_0.0_R3.2_0.4		 5.29 9.27 36.82 -34.72 -40.35 -39.06 N/A
54 2022-03-28 417310 코람코더원리츠 코스피 2026-09-11
(0.21%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,375 (0.21% / 16.3만주)
2,370 (0.21% / 7.4만주)
2,365 (0.00% / 3.4만주)
2,365 (0.00% / 9.3만주)
2,365 (-0.21% / 6.4만주)
2,370 (0.21% / 12.3만주)
2,365 (0.21% / 48.4만주)
2,360 (-0.42% / 38.6만주)
2,370 (0.64% / 25.1만주)
2,355 (0.86% / 60.3만주)
2026-09-112,375 (0.21% / 16.3만주)
2026-09-102,370 (0.21% / 7.4만주)
2026-09-092,365 (0.00% / 3.4만주)
2026-09-082,365 (0.00% / 9.3만주)
2026-09-072,365 (-0.21% / 6.4만주)
2026-09-042,370 (0.21% / 12.3만주)
2026-09-032,365 (0.21% / 48.4만주)
2026-09-022,360 (-0.42% / 38.6만주)
2026-09-012,370 (0.64% / 25.1만주)
2026-08-312,355 (0.86% / 60.3만주)
 0.4_0.2_B0.2_0.0
0.4_0.0_B0.2_0.0
0.0_0.0_D0.0_0.4
0.2_0.0_B0.2_0.0
0.0_0.2_B0.2_0.0
0.2_0.4_D0.0_0.0
0.4_0.4_B0.2_0.0
-0.6_0.2_R0.2_0.4
0.4_0.6_R0.2_0.0
0.0_0.2_R0.9_0.6		 1.71 3.94 13.15 24.61 42.30 94.83
55 2022-01-27 373220 LG에너지솔루션 코스피 2026-09-11
(-1.37%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 360,000 (-1.37% / 36.5만주)
365,000 (-1.62% / 40.5만주)
371,000 (6.46% / 43.9만주)
348,500 (-3.86% / 38.9만주)
362,500 (1.12% / 17.7만주)
358,500 (-1.92% / 28.8만주)
365,500 (5.18% / 42.7만주)
347,500 (-5.31% / 42.4만주)
367,000 (-2.91% / 33.1만주)
378,000 (2.16% / 42.5만주)
2026-09-11360,000 (-1.37% / 36.5만주)
2026-09-10365,000 (-1.62% / 40.5만주)
2026-09-09371,000 (6.46% / 43.9만주)
2026-09-08348,500 (-3.86% / 38.9만주)
2026-09-07362,500 (1.12% / 17.7만주)
2026-09-04358,500 (-1.92% / 28.8만주)
2026-09-03365,500 (5.18% / 42.7만주)
2026-09-02347,500 (-5.31% / 42.4만주)
2026-09-01367,000 (-2.91% / 33.1만주)
2026-08-31378,000 (2.16% / 42.5만주)
 -1.2_2.2_B0.1_1.0
-2.0_1.8_R0.4_2.5
0.4_0.9_R6.0_0.3
1.5_0.1_B5.3_0.5
0.6_1.4_R0.6_0.4
0.1_0.3_B2.0_2.0
1.9_1.6_R3.2_1.6
-2.0_0.6_B3.3_1.4
0.0_0.1_B2.9_2.4
-0.5_0.8_R2.7_0.8		 -2.70 -2.04 -6.61 -1.91 -18.46 5.73
56 2021-12-10 404990 신한서부티엔디리츠 코스피 2026-09-11
(-6.36%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,680 (-6.36% / 13.3만주)
3,930 (3.42% / 9.7만주)
3,800 (-1.04% / 7.4만주)
3,840 (-1.54% / 7.4만주)
3,900 (-0.76% / 3.3만주)
3,930 (2.08% / 3.0만주)
3,850 (-0.13% / 10.4만주)
3,855 (-1.66% / 8.7만주)
3,920 (0.90% / 5.6만주)
3,885 (-0.13% / 4.4만주)
2026-09-113,680 (-6.36% / 13.3만주)
2026-09-103,930 (3.42% / 9.7만주)
2026-09-093,800 (-1.04% / 7.4만주)
2026-09-083,840 (-1.54% / 7.4만주)
2026-09-073,900 (-0.76% / 3.3만주)
2026-09-043,930 (2.08% / 3.0만주)
2026-09-033,850 (-0.13% / 10.4만주)
2026-09-023,855 (-1.66% / 8.7만주)
2026-09-013,920 (0.90% / 5.6만주)
2026-08-313,885 (-0.13% / 4.4만주)
 -3.3_3.9_B3.2_0.0
0.7_0.7_R2.7_0.0
0.0_0.7_B1.0_0.4
0.6_0.9_B2.2_0.6
0.0_0.4_B0.8_1.7
0.0_0.3_R2.1_0.1
0.0_1.4_B0.1_1.3
0.1_1.6_B1.8_4.8
0.0_1.2_R0.9_0.0
0.0_2.1_B0.1_0.0		 -5.40 -8.34 -17.40 -14.62 1.24 8.71
57 2021-12-03 396690 미래에셋글로벌리츠 코스피 2026-09-11
(-0.90%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,428 (-0.90% / 7.7만주)
1,441 (0.07% / 9.6만주)
1,440 (-0.21% / 5.3만주)
1,443 (-3.15% / 17.2만주)
1,490 (-3.87% / 15.9만주)
1,550 (-0.64% / 25.4만주)
1,560 (2.03% / 2.3만주)
1,529 (0.46% / 1.4만주)
1,522 (0.46% / 1.9만주)
1,515 (-1.50% / 7.7만주)
2026-09-111,428 (-0.90% / 7.7만주)
2026-09-101,441 (0.07% / 9.6만주)
2026-09-091,440 (-0.21% / 5.3만주)
2026-09-081,443 (-3.15% / 17.2만주)
2026-09-071,490 (-3.87% / 15.9만주)
2026-09-041,550 (-0.64% / 25.4만주)
2026-09-031,560 (2.03% / 2.3만주)
2026-09-021,529 (0.46% / 1.4만주)
2026-09-011,522 (0.46% / 1.9만주)
2026-08-311,515 (-1.50% / 7.7만주)
 0.6_0.1_B1.5_0.0
0.7_0.1_B0.6_0.7
1.9_0.1_B2.0_0.0
0.0_0.1_B3.2_0.5
-0.6_1.5_B3.2_0.0
0.3_3.2_B1.0_0.8
1.0_1.2_R1.0_0.0
0.0_1.0_R0.5_0.6
0.0_0.7_R0.5_0.5
0.0_1.3_B1.5_2.0		 -7.15 -13.19 -1.72 -42.65 -46.82 -48.82 N/A
58 2021-11-29 402340 SK스퀘어 코스피 2026-09-11
(-4.05%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,089,000 (-4.05% / 51.9만주)
1,135,000 (-0.26% / 54.0만주)
1,138,000 (0.62% / 44.9만주)
1,131,000 (0.53% / 57.1만주)
1,125,000 (8.07% / 54.4만주)
1,041,000 (6.12% / 45.5만주)
981,000 (-0.10% / 40.2만주)
982,000 (-7.97% / 53.8만주)
1,067,000 (2.89% / 46.2만주)
1,037,000 (0.88% / 64.7만주)
2026-09-111,089,000 (-4.05% / 51.9만주)
2026-09-101,135,000 (-0.26% / 54.0만주)
2026-09-091,138,000 (0.62% / 44.9만주)
2026-09-081,131,000 (0.53% / 57.1만주)
2026-09-071,125,000 (8.07% / 54.4만주)
2026-09-041,041,000 (6.12% / 45.5만주)
2026-09-03981,000 (-0.10% / 40.2만주)
2026-09-02982,000 (-7.97% / 53.8만주)
2026-09-011,067,000 (2.89% / 46.2만주)
2026-08-311,037,000 (0.88% / 64.7만주)
 -2.1_2.1_B2.0_0.0
0.5_3.5_B0.8_1.3
-0.2_1.6_R0.8_1.7
0.7_1.2_B0.2_5.8
6.1_1.4_R1.8_0.0
0.9_0.7_R5.2_0.8
2.0_3.5_B2.1_0.4
-4.4_0.0_B3.7_0.4
-2.0_0.6_R5.0_0.5
-3.4_1.9_R4.4_0.9		 5.93 14.75 -7.95 96.57 236.11 524.78
59 2021-11-18 400760 NH올원리츠 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,815 (0.00% / 6.6만주)
2,815 (0.00% / 3.8만주)
2,815 (0.90% / 7.4만주)
2,790 (-0.36% / 5.8만주)
2,800 (0.18% / 11.5만주)
2,795 (0.72% / 6.6만주)
2,775 (-2.12% / 22.3만주)
2,835 (-1.22% / 8.6만주)
2,870 (-0.35% / 5.5만주)
2,880 (0.00% / 4.5만주)
2026-09-112,815 (0.00% / 6.6만주)
2026-09-102,815 (0.00% / 3.8만주)
2026-09-092,815 (0.90% / 7.4만주)
2026-09-082,790 (-0.36% / 5.8만주)
2026-09-072,800 (0.18% / 11.5만주)
2026-09-042,795 (0.72% / 6.6만주)
2026-09-032,775 (-2.12% / 22.3만주)
2026-09-022,835 (-1.22% / 8.6만주)
2026-09-012,870 (-0.35% / 5.5만주)
2026-08-312,880 (0.00% / 4.5만주)
 0.0_1.4_D0.0_0.2
0.0_0.7_D0.0_0.0
-0.4_0.2_R1.3_0.0
0.0_0.7_B0.4_0.2
-0.2_0.9_R0.4_0.4
0.0_0.4_R0.7_0.0
-0.2_0.9_B1.9_0.0
-0.2_0.9_B1.0_0.9
0.0_1.2_B0.3_0.0
-0.5_0.5_R0.5_0.0		 -2.26 -5.38 -6.63 -9.49 -21.70 -14.57
60 2021-11-03 377300 카카오페이 코스피 2026-09-11
(-4.54%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 46,250 (-4.54% / 26.1만주)
48,450 (3.19% / 45.8만주)
46,950 (0.97% / 18.4만주)
46,500 (-0.53% / 12.4만주)
46,750 (-1.16% / 15.8만주)
47,300 (5.58% / 49.2만주)
44,800 (0.11% / 20.5만주)
44,750 (-2.51% / 20.9만주)
45,900 (-1.18% / 22.8만주)
46,450 (-1.90% / 107.5만주)
2026-09-1146,250 (-4.54% / 26.1만주)
2026-09-1048,450 (3.19% / 45.8만주)
2026-09-0946,950 (0.97% / 18.4만주)
2026-09-0846,500 (-0.53% / 12.4만주)
2026-09-0746,750 (-1.16% / 15.8만주)
2026-09-0447,300 (5.58% / 49.2만주)
2026-09-0344,800 (0.11% / 20.5만주)
2026-09-0244,750 (-2.51% / 20.9만주)
2026-09-0145,900 (-1.18% / 22.8만주)
2026-08-3146,450 (-1.90% / 107.5만주)
 -2.5_0.3_B2.1_1.2
-1.6_0.3_R4.9_0.9
-1.1_1.7_R2.1_0.3
0.1_0.5_B0.6_0.9
-0.5_0.9_B0.6_0.4
3.9_0.9_R1.6_1.9
0.7_2.3_B0.6_2.0
-3.2_0.8_R0.7_1.5
0.8_1.6_B1.9_1.1
-4.1_2.9_R2.3_0.0		 -2.32 4.64 8.82 -21.88 -3.24 -12.90
61 2021-10-13 381970 케이카 코스피 2026-09-11
(-0.15%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,530 (-0.15% / 11.3만주)
6,540 (2.19% / 8.1만주)
6,400 (-0.93% / 3.6만주)
6,460 (2.70% / 13.6만주)
6,290 (-1.26% / 3.5만주)
6,370 (1.43% / 11.6만주)
6,280 (0.80% / 9.9만주)
6,230 (-3.11% / 7.0만주)
6,430 (0.94% / 3.7만주)
6,370 (-0.62% / 3.4만주)
2026-09-116,530 (-0.15% / 11.3만주)
2026-09-106,540 (2.19% / 8.1만주)
2026-09-096,400 (-0.93% / 3.6만주)
2026-09-086,460 (2.70% / 13.6만주)
2026-09-076,290 (-1.26% / 3.5만주)
2026-09-046,370 (1.43% / 11.6만주)
2026-09-036,280 (0.80% / 9.9만주)
2026-09-026,230 (-3.11% / 7.0만주)
2026-09-016,430 (0.94% / 3.7만주)
2026-08-316,370 (-0.62% / 3.4만주)
 -1.7_0.0_R1.6_2.3
0.2_1.2_R2.0_0.9
-0.6_0.6_B0.3_0.6
0.8_0.5_R1.9_0.6
-0.8_0.3_B0.5_1.1
0.5_1.0_R1.0_0.5
1.3_0.8_B0.5_1.7
-0.8_0.2_B2.4_0.9
0.0_0.8_R0.9_0.0
-1.4_0.9_R0.8_0.6		 1.87 -16.82 -22.81 -54.46 -60.87 -59.72
62 2021-09-17 329180 HD현대중공업 코스피 2026-09-11
(5.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 479,000 (5.62% / 91.7만주)
453,500 (-2.16% / 79.9만주)
463,500 (4.27% / 28.4만주)
444,500 (-1.00% / 22.9만주)
449,000 (2.86% / 22.9만주)
436,500 (0.34% / 18.5만주)
435,000 (3.08% / 34.7만주)
422,000 (-6.84% / 25.0만주)
453,000 (0.78% / 14.2만주)
449,500 (-1.64% / 16.7만주)
2026-09-11479,000 (5.62% / 91.7만주)
2026-09-10453,500 (-2.16% / 79.9만주)
2026-09-09463,500 (4.27% / 28.4만주)
2026-09-08444,500 (-1.00% / 22.9만주)
2026-09-07449,000 (2.86% / 22.9만주)
2026-09-04436,500 (0.34% / 18.5만주)
2026-09-03435,000 (3.08% / 34.7만주)
2026-09-02422,000 (-6.84% / 25.0만주)
2026-09-01453,000 (0.78% / 14.2만주)
2026-08-31449,500 (-1.64% / 16.7만주)
 0.7_3.5_R4.9_2.5
-2.4_0.0_R0.2_6.3
0.7_0.4_R3.6_0.5
1.1_0.1_B2.1_2.4
1.1_1.6_R1.7_0.9
0.0_0.9_R0.3_1.6
0.5_2.6_R2.6_1.8
-3.4_0.2_B3.5_0.6
0.0_2.3_R0.8_0.7
-2.0_3.1_R0.3_0.6		 4.81 -9.96 -25.27 -17.84 -16.11 -4.96
63 2021-09-14 395400 SK리츠 코스피 2026-09-11
(1.33%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 5,340 (1.33% / 10.2만주)
5,270 (0.76% / 14.1만주)
5,230 (-0.76% / 19.5만주)
5,270 (1.35% / 26.1만주)
5,200 (-3.35% / 21.0만주)
5,380 (0.56% / 11.9만주)
5,350 (-2.01% / 35.8만주)
5,460 (1.30% / 33.3만주)
5,390 (-1.28% / 27.5만주)
5,460 (1.30% / 21.6만주)
2026-09-115,340 (1.33% / 10.2만주)
2026-09-105,270 (0.76% / 14.1만주)
2026-09-095,230 (-0.76% / 19.5만주)
2026-09-085,270 (1.35% / 26.1만주)
2026-09-075,200 (-3.35% / 21.0만주)
2026-09-045,380 (0.56% / 11.9만주)
2026-09-035,350 (-2.01% / 35.8만주)
2026-09-025,460 (1.30% / 33.3만주)
2026-09-015,390 (-1.28% / 27.5만주)
2026-08-315,460 (1.30% / 21.6만주)
 0.0_0.9_R1.3_0.0
0.0_0.6_R0.8_2.5
0.0_0.4_B0.8_0.8
0.0_0.0_R1.3_0.6
0.0_0.0_B3.3_0.0
0.0_0.0_R0.6_0.4
-0.9_0.4_B1.1_2.4
-0.6_1.1_R1.9_1.1
-1.1_2.2_B0.2_0.0
-0.7_2.4_R2.1_0.0		 -0.93 -5.15 0.00 -5.49 -7.29 4.30
64 2021-09-01 271940 일진하이솔루스 코스피 2026-09-11
(-4.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 10,960 (-4.94% / 10.6만주)
11,530 (-2.95% / 20.9만주)
11,880 (8.00% / 20.5만주)
11,000 (-4.26% / 4.3만주)
11,490 (7.18% / 13.3만주)
10,720 (1.42% / 2.4만주)
10,570 (-0.28% / 1.3만주)
10,600 (-2.03% / 2.9만주)
10,820 (-1.01% / 2.1만주)
10,930 (-1.53% / 2.0만주)
2026-09-1110,960 (-4.94% / 10.6만주)
2026-09-1011,530 (-2.95% / 20.9만주)
2026-09-0911,880 (8.00% / 20.5만주)
2026-09-0811,000 (-4.26% / 4.3만주)
2026-09-0711,490 (7.18% / 13.3만주)
2026-09-0410,720 (1.42% / 2.4만주)
2026-09-0310,570 (-0.28% / 1.3만주)
2026-09-0210,600 (-2.03% / 2.9만주)
2026-09-0110,820 (-1.01% / 2.1만주)
2026-08-3110,930 (-1.53% / 2.0만주)
 0.1_0.0_B5.0_0.1
0.8_1.6_B3.7_0.2
9.2_2.6_B1.1_2.0
-1.6_0.0_B2.7_0.5
10.5_3.3_B3.0_1.2
0.8_1.9_R0.7_0.6
2.4_0.0_B2.6_1.2
0.4_0.0_B2.4_1.3
0.1_1.1_B1.1_0.0
-2.2_1.4_R0.6_4.3		 -1.26 -0.54 -15.56 -35.72 -24.62 -37.80
65 2021-08-27 377190 디앤디플랫폼리츠 코스피 2026-09-11
(0.68%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,205 (0.68% / 11.8만주)
2,190 (-0.23% / 12.0만주)
2,195 (1.15% / 12.4만주)
2,170 (-0.69% / 16.7만주)
2,185 (-0.46% / 22.1만주)
2,195 (0.00% / 10.2만주)
2,195 (-0.68% / 17.4만주)
2,210 (-0.45% / 16.6만주)
2,220 (0.91% / 11.6만주)
2,200 (1.38% / 7.2만주)
2026-09-112,205 (0.68% / 11.8만주)
2026-09-102,190 (-0.23% / 12.0만주)
2026-09-092,195 (1.15% / 12.4만주)
2026-09-082,170 (-0.69% / 16.7만주)
2026-09-072,185 (-0.46% / 22.1만주)
2026-09-042,195 (0.00% / 10.2만주)
2026-09-032,195 (-0.68% / 17.4만주)
2026-09-022,210 (-0.45% / 16.6만주)
2026-09-012,220 (0.91% / 11.6만주)
2026-08-312,200 (1.38% / 7.2만주)
 0.5_1.6_R0.2_0.0
0.2_0.7_B0.5_0.2
0.2_0.7_R0.9_0.0
0.9_0.9_B1.6_0.0
0.9_0.5_B1.4_0.0
0.0_0.5_D0.0_0.7
0.5_0.5_B1.1_0.7
0.0_0.9_B0.5_0.9
0.0_0.5_R0.9_0.7
-0.5_0.7_R1.9_0.0		 1.61 -0.90 -8.32 -27.11 -40.49 -34.57
66 2021-08-20 139990 아주스틸 코스피 2026-09-11
(-2.03%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,170 (-2.03% / 0.8만주)
2,215 (1.61% / 0.9만주)
2,180 (0.23% / 2.1만주)
2,175 (-0.68% / 1.1만주)
2,190 (-1.57% / 2.4만주)
2,225 (-1.98% / 1.8만주)
2,270 (1.34% / 12.9만주)
2,240 (-1.75% / 3.1만주)
2,280 (1.33% / 1.2만주)
2,250 (-1.32% / 0.7만주)
2026-09-112,170 (-2.03% / 0.8만주)
2026-09-102,215 (1.61% / 0.9만주)
2026-09-092,180 (0.23% / 2.1만주)
2026-09-082,175 (-0.68% / 1.1만주)
2026-09-072,190 (-1.57% / 2.4만주)
2026-09-042,225 (-1.98% / 1.8만주)
2026-09-032,270 (1.34% / 12.9만주)
2026-09-022,240 (-1.75% / 3.1만주)
2026-09-012,280 (1.33% / 1.2만주)
2026-08-312,250 (-1.32% / 0.7만주)
 -0.2_0.0_B1.8_0.0
0.0_0.9_R1.6_0.5
2.1_1.4_B1.8_0.0
0.0_0.2_B0.7_1.1
0.7_1.4_B2.2_0.0
0.0_0.7_B2.0_0.0
0.0_2.7_R1.3_5.3
0.0_2.0_B1.8_0.9
0.0_0.9_R1.3_0.2
0.0_1.3_B1.3_0.0		 -4.82 -9.39 -0.91 -26.81 -36.64 -44.00 N/A
67 2021-08-19 089860 롯데렌탈 코스피 2026-09-11
(0.41%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 49,300 (0.41% / 5.0만주)
49,100 (0.82% / 5.9만주)
48,700 (-1.81% / 11.2만주)
49,600 (-1.39% / 12.8만주)
50,300 (-1.18% / 5.9만주)
50,900 (0.99% / 8.9만주)
50,400 (-0.20% / 16.0만주)
50,500 (-1.75% / 14.2만주)
51,400 (8.55% / 43.9만주)
47,350 (-0.73% / 8.3만주)
2026-09-1149,300 (0.41% / 5.0만주)
2026-09-1049,100 (0.82% / 5.9만주)
2026-09-0948,700 (-1.81% / 11.2만주)
2026-09-0849,600 (-1.39% / 12.8만주)
2026-09-0750,300 (-1.18% / 5.9만주)
2026-09-0450,900 (0.99% / 8.9만주)
2026-09-0350,400 (-0.20% / 16.0만주)
2026-09-0250,500 (-1.75% / 14.2만주)
2026-09-0151,400 (8.55% / 43.9만주)
2026-08-3147,350 (-0.73% / 8.3만주)
 -0.6_1.3_R1.0_0.0
-0.9_1.2_R1.8_0.8
-0.9_2.9_B0.9_0.4
-0.2_0.7_B1.2_0.2
-1.4_0.4_R0.2_3.0
-0.2_1.4_R1.2_0.2
-0.2_1.5_D0.0_2.2
-1.4_1.7_B0.4_1.6
-0.1_0.4_R8.7_3.3
-1.0_0.6_R0.3_0.7		 3.35 15.19 64.88 52.40 54.55 64.88
68 2021-08-17 372910 한컴라이프케어 코스피 2026-09-11
(0.75%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,888 (0.75% / 7.0만주)
1,874 (-0.05% / 6.1만주)
1,875 (0.81% / 4.4만주)
1,860 (0.00% / 4.0만주)
1,860 (-0.48% / 3.8만주)
1,869 (1.30% / 7.0만주)
1,845 (0.99% / 4.1만주)
1,827 (-1.62% / 5.3만주)
1,857 (0.00% / 4.2만주)
1,857 (0.38% / 5.7만주)
2026-09-111,888 (0.75% / 7.0만주)
2026-09-101,874 (-0.05% / 6.1만주)
2026-09-091,875 (0.81% / 4.4만주)
2026-09-081,860 (0.00% / 4.0만주)
2026-09-071,860 (-0.48% / 3.8만주)
2026-09-041,869 (1.30% / 7.0만주)
2026-09-031,845 (0.99% / 4.1만주)
2026-09-021,827 (-1.62% / 5.3만주)
2026-09-011,857 (0.00% / 4.2만주)
2026-08-311,857 (0.38% / 5.7만주)
 0.6_1.9_R0.2_1.4
-1.3_1.0_R1.3_0.5
0.0_0.5_R0.8_0.8
0.0_1.2_D0.0_1.6
0.8_1.0_B1.3_0.0
0.0_0.8_R1.3_0.1
1.5_2.3_B0.5_0.0
0.0_0.9_B1.6_1.4
0.2_1.8_B0.2_0.1
-0.5_1.6_R0.9_0.1		 2.05 2.16 -1.10 -26.54 -37.89 -31.96 N/A
69 2021-08-10 259960 크래프톤 코스피 2026-09-11
(1.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 212,500 (1.92% / 7.5만주)
208,500 (-0.24% / 11.4만주)
209,000 (-2.11% / 7.0만주)
213,500 (-2.06% / 6.2만주)
218,000 (0.69% / 8.8만주)
216,500 (-0.69% / 7.3만주)
218,000 (-1.36% / 6.9만주)
221,000 (-4.33% / 6.8만주)
231,000 (1.76% / 6.7만주)
227,000 (2.02% / 22.3만주)
2026-09-11212,500 (1.92% / 7.5만주)
2026-09-10208,500 (-0.24% / 11.4만주)
2026-09-09209,000 (-2.11% / 7.0만주)
2026-09-08213,500 (-2.06% / 6.2만주)
2026-09-07218,000 (0.69% / 8.8만주)
2026-09-04216,500 (-0.69% / 7.3만주)
2026-09-03218,000 (-1.36% / 6.9만주)
2026-09-02221,000 (-4.33% / 6.8만주)
2026-09-01231,000 (1.76% / 6.7만주)
2026-08-31227,000 (2.02% / 22.3만주)
 -1.0_1.0_R2.9_0.2
-0.7_1.2_R0.5_1.0
-0.2_0.2_B1.9_0.2
0.7_0.2_B2.7_0.2
0.0_1.6_R0.7_0.5
0.0_1.2_B0.7_1.1
0.7_1.1_B2.0_1.6
-2.6_0.0_B1.8_1.1
-1.8_0.2_R3.6_0.6
-0.7_1.4_R2.7_0.0		 -4.49 -12.19 -8.41 -10.34 -14.14 -34.21
70 2021-08-09 178920 PI첨단소재 코스피 2026-09-11
(-3.35%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 18,750 (-3.35% / 4.1만주)
19,400 (-1.07% / 3.4만주)
19,610 (3.21% / 2.4만주)
19,000 (-1.76% / 3.4만주)
19,340 (1.63% / 2.9만주)
19,030 (0.85% / 2.0만주)
18,870 (-0.32% / 2.7만주)
18,930 (-4.49% / 3.2만주)
19,820 (-1.39% / 2.0만주)
20,100 (3.82% / 3.2만주)
2026-09-1118,750 (-3.35% / 4.1만주)
2026-09-1019,400 (-1.07% / 3.4만주)
2026-09-0919,610 (3.21% / 2.4만주)
2026-09-0819,000 (-1.76% / 3.4만주)
2026-09-0719,340 (1.63% / 2.9만주)
2026-09-0419,030 (0.85% / 2.0만주)
2026-09-0318,870 (-0.32% / 2.7만주)
2026-09-0218,930 (-4.49% / 3.2만주)
2026-09-0119,820 (-1.39% / 2.0만주)
2026-08-3120,100 (3.82% / 3.2만주)
 0.0_0.1_B3.4_0.0
0.7_1.8_B1.7_0.0
0.8_0.1_R2.3_0.4
0.8_0.0_B2.6_0.8
1.3_1.4_R0.4_0.6
0.2_0.5_R0.7_0.7
1.5_1.6_B1.8_0.6
-1.1_0.0_B3.4_0.0
-0.5_1.4_B0.9_0.8
-0.7_2.4_R4.6_0.0		 -3.15 -9.20 -12.79 -3.55 13.57 8.07
71 2021-08-06 323410 카카오뱅크 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 21,350 (0.00% / 66.3만주)
21,350 (-1.16% / 161.3만주)
21,600 (-1.37% / 50.8만주)
21,900 (-0.68% / 57.7만주)
22,050 (0.46% / 54.6만주)
21,950 (0.69% / 55.2만주)
21,800 (-0.46% / 100.2만주)
21,900 (-0.23% / 56.7만주)
21,950 (0.46% / 55.6만주)
21,850 (0.00% / 162.4만주)
2026-09-1121,350 (0.00% / 66.3만주)
2026-09-1021,350 (-1.16% / 161.3만주)
2026-09-0921,600 (-1.37% / 50.8만주)
2026-09-0821,900 (-0.68% / 57.7만주)
2026-09-0722,050 (0.46% / 54.6만주)
2026-09-0421,950 (0.69% / 55.2만주)
2026-09-0321,800 (-0.46% / 100.2만주)
2026-09-0221,900 (-0.23% / 56.7만주)
2026-09-0121,950 (0.46% / 55.6만주)
2026-08-3121,850 (0.00% / 162.4만주)
 -0.2_0.9_R0.2_1.2
-0.9_0.9_B0.2_1.2
0.2_0.5_B1.6_0.0
0.9_0.2_B1.6_0.9
0.9_1.6_B0.5_0.0
0.2_0.9_R0.5_0.9
0.2_1.1_B0.7_2.5
-1.1_0.9_R0.9_0.9
-0.9_0.5_R1.4_0.5
-0.5_1.1_R0.5_0.7		 -2.29 -3.61 -13.74 -11.78 -0.70 -13.39
72 2021-07-16 137310 에스디바이오센서 코스피 2026-09-11
(0.98%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,160 (0.98% / 14.0만주)
6,100 (-1.29% / 22.0만주)
6,180 (0.65% / 9.6만주)
6,140 (-0.49% / 8.3만주)
6,170 (0.16% / 9.8만주)
6,160 (-0.32% / 9.0만주)
6,180 (2.49% / 16.4만주)
6,030 (-2.58% / 14.5만주)
6,190 (1.14% / 11.0만주)
6,120 (-2.86% / 104.9만주)
2026-09-116,160 (0.98% / 14.0만주)
2026-09-106,100 (-1.29% / 22.0만주)
2026-09-096,180 (0.65% / 9.6만주)
2026-09-086,140 (-0.49% / 8.3만주)
2026-09-076,170 (0.16% / 9.8만주)
2026-09-046,160 (-0.32% / 9.0만주)
2026-09-036,180 (2.49% / 16.4만주)
2026-09-026,030 (-2.58% / 14.5만주)
2026-09-016,190 (1.14% / 11.0만주)
2026-08-316,120 (-2.86% / 104.9만주)
 0.0_1.0_R1.0_0.3
-0.8_1.1_B0.5_1.1
0.0_0.8_R0.7_0.6
0.6_0.7_B1.1_0.6
0.8_1.0_B0.6_0.3
0.3_2.1_B0.6_1.3
0.5_1.5_R2.0_1.5
1.0_0.5_B3.5_0.0
0.5_0.3_R0.7_1.1
-0.3_0.5_B2.5_1.8		 -2.22 -7.09 -13.36 -20.10 -32.38 -40.02
73 2021-07-06 097520 엠씨넥스 코스피 2026-09-11
(-1.66%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 18,940 (-1.66% / 1.6만주)
19,260 (2.12% / 3.1만주)
18,860 (-0.05% / 1.6만주)
18,870 (-0.94% / 1.6만주)
19,050 (0.05% / 2.3만주)
19,040 (0.42% / 2.3만주)
18,960 (-0.84% / 3.4만주)
19,120 (-7.86% / 5.1만주)
20,750 (-0.72% / 2.8만주)
20,900 (3.72% / 3.5만주)
2026-09-1118,940 (-1.66% / 1.6만주)
2026-09-1019,260 (2.12% / 3.1만주)
2026-09-0918,860 (-0.05% / 1.6만주)
2026-09-0818,870 (-0.94% / 1.6만주)
2026-09-0719,050 (0.05% / 2.3만주)
2026-09-0419,040 (0.42% / 2.3만주)
2026-09-0318,960 (-0.84% / 3.4만주)
2026-09-0219,120 (-7.86% / 5.1만주)
2026-09-0120,750 (-0.72% / 2.8만주)
2026-08-3120,900 (3.72% / 3.5만주)
 -0.8_0.1_B0.9_0.5
0.1_1.4_R2.1_0.1
-0.3_0.4_R0.2_0.3
-1.0_0.1_R0.1_1.2
0.4_1.3_B0.4_0.4
1.8_0.9_B1.3_0.4
1.0_0.9_B1.8_1.1
-0.7_0.7_B7.2_0.0
0.5_1.4_B1.2_0.0
0.0_1.5_R3.7_0.0		 -6.00 -5.77 -7.83 -18.71 -31.13 -36.55
74 2021-05-27 383800 LX홀딩스 코스피 2026-09-11
(0.62%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,090 (0.62% / 6.4만주)
8,040 (0.88% / 5.7만주)
7,970 (-2.21% / 14.4만주)
8,150 (-1.33% / 3.9만주)
8,260 (0.85% / 3.0만주)
8,190 (0.86% / 5.3만주)
8,120 (0.50% / 3.7만주)
8,080 (-2.30% / 6.3만주)
8,270 (1.10% / 8.3만주)
8,180 (0.12% / 6.4만주)
2026-09-118,090 (0.62% / 6.4만주)
2026-09-108,040 (0.88% / 5.7만주)
2026-09-097,970 (-2.21% / 14.4만주)
2026-09-088,150 (-1.33% / 3.9만주)
2026-09-078,260 (0.85% / 3.0만주)
2026-09-048,190 (0.86% / 5.3만주)
2026-09-038,120 (0.50% / 3.7만주)
2026-09-028,080 (-2.30% / 6.3만주)
2026-09-018,270 (1.10% / 8.3만주)
2026-08-318,180 (0.12% / 6.4만주)
 -0.4_0.2_R1.0_0.6
0.5_0.6_R0.4_0.9
-1.5_0.4_B0.7_0.7
0.2_0.0_B1.6_0.2
-0.4_0.0_R1.2_0.2
1.4_1.2_B0.5_0.0
0.0_0.1_R0.5_1.2
-0.2_0.1_B2.1_0.1
0.2_0.4_R0.9_0.2
0.2_0.6_B0.1_1.0		 -0.98 1.13 3.06 -0.49 1.00 -0.86
75 2021-05-21 383220 F&F 코스피 2026-09-11
(-0.61%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 64,800 (-0.61% / 4.1만주)
65,200 (0.62% / 4.6만주)
64,800 (-2.26% / 5.3만주)
66,300 (1.07% / 6.2만주)
65,600 (-1.94% / 5.0만주)
66,900 (0.90% / 7.3만주)
66,300 (-2.07% / 6.0만주)
67,700 (-0.88% / 9.7만주)
68,300 (2.09% / 7.8만주)
66,900 (0.00% / 5.5만주)
2026-09-1164,800 (-0.61% / 4.1만주)
2026-09-1065,200 (0.62% / 4.6만주)
2026-09-0964,800 (-2.26% / 5.3만주)
2026-09-0866,300 (1.07% / 6.2만주)
2026-09-0765,600 (-1.94% / 5.0만주)
2026-09-0466,900 (0.90% / 7.3만주)
2026-09-0366,300 (-2.07% / 6.0만주)
2026-09-0267,700 (-0.88% / 9.7만주)
2026-09-0168,300 (2.09% / 7.8만주)
2026-08-3166,900 (0.00% / 5.5만주)
 -2.0_0.5_R1.4_0.5
-0.9_1.6_R1.6_0.0
-0.1_1.1_B2.1_0.0
0.5_1.8_R0.6_0.5
0.0_1.7_B1.9_0.4
0.1_1.7_R0.8_0.6
-0.6_1.7_B1.5_0.9
-1.6_1.9_R0.7_2.4
-1.5_1.2_R3.6_1.0
-0.9_2.3_R0.9_0.0		 -3.14 -4.57 -17.97 7.46 -10.00 -4.85
76 2021-05-11 361610 SK아이이테크놀로지 코스피 2026-09-11
(-5.39%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 16,690 (-5.39% / 101.2만주)
17,640 (-0.73% / 210.7만주)
17,770 (9.35% / 124.9만주)
16,250 (-0.85% / 43.0만주)
16,390 (0.68% / 30.2만주)
16,280 (3.10% / 61.3만주)
15,790 (-0.38% / 45.5만주)
15,850 (-1.80% / 59.0만주)
16,140 (-0.31% / 52.1만주)
16,190 (-2.94% / 53.4만주)
2026-09-1116,690 (-5.39% / 101.2만주)
2026-09-1017,640 (-0.73% / 210.7만주)
2026-09-0917,770 (9.35% / 124.9만주)
2026-09-0816,250 (-0.85% / 43.0만주)
2026-09-0716,390 (0.68% / 30.2만주)
2026-09-0416,280 (3.10% / 61.3만주)
2026-09-0315,790 (-0.38% / 45.5만주)
2026-09-0215,850 (-1.80% / 59.0만주)
2026-09-0116,140 (-0.31% / 52.1만주)
2026-08-3116,190 (-2.94% / 53.4만주)
 1.9_1.1_B7.1_0.0
-0.6_0.4_B0.2_8.3
-0.9_0.4_R10.3_1.0
1.1_0.2_B1.9_1.6
0.2_1.5_R0.5_0.4
-0.5_0.3_R3.6_0.9
-2.2_1.8_R1.9_3.1
1.2_0.3_B2.9_0.9
0.0_1.5_B0.3_1.9
0.2_2.1_B3.1_0.1		 0.06 8.03 -1.24 -26.48 -43.80 -39.31
77 2021-03-18 302440 SK바이오사이언스 코스피 2026-09-11
(-1.97%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 37,250 (-1.97% / 6.5만주)
38,000 (1.88% / 9.7만주)
37,300 (1.50% / 5.4만주)
36,750 (-2.26% / 6.4만주)
37,600 (-0.79% / 6.5만주)
37,900 (0.40% / 4.6만주)
37,750 (0.80% / 8.1만주)
37,450 (-2.35% / 7.4만주)
38,350 (-0.13% / 6.4만주)
38,400 (-1.41% / 7.5만주)
2026-09-1137,250 (-1.97% / 6.5만주)
2026-09-1038,000 (1.88% / 9.7만주)
2026-09-0937,300 (1.50% / 5.4만주)
2026-09-0836,750 (-2.26% / 6.4만주)
2026-09-0737,600 (-0.79% / 6.5만주)
2026-09-0437,900 (0.40% / 4.6만주)
2026-09-0337,750 (0.80% / 8.1만주)
2026-09-0237,450 (-2.35% / 7.4만주)
2026-09-0138,350 (-0.13% / 6.4만주)
2026-08-3138,400 (-1.41% / 7.5만주)
 -0.7_0.8_B1.3_0.5
-1.3_0.4_R3.3_0.0
-0.1_0.8_R1.6_0.1
0.5_0.0_B2.8_0.8
0.7_0.3_B1.4_0.0
0.8_0.7_B0.4_0.3
0.1_0.8_R0.7_3.4
-1.6_0.1_B0.8_1.2
0.8_0.9_B0.9_0.5
-1.3_2.5_B0.1_1.2		 -4.36 0.00 -3.50 -12.76 -28.78 -23.75
78 2021-03-15 378850 화승알앤에이 코스피 2026-09-11
(1.54%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,975 (1.54% / 2.0만주)
2,930 (-0.85% / 1.8만주)
2,955 (0.51% / 2.6만주)
2,940 (-1.84% / 2.2만주)
2,995 (0.17% / 2.6만주)
2,990 (1.53% / 1.1만주)
2,945 (0.00% / 2.5만주)
2,945 (-3.13% / 6.0만주)
3,040 (1.00% / 5.1만주)
3,010 (0.00% / 2.8만주)
2026-09-112,975 (1.54% / 2.0만주)
2026-09-102,930 (-0.85% / 1.8만주)
2026-09-092,955 (0.51% / 2.6만주)
2026-09-082,940 (-1.84% / 2.2만주)
2026-09-072,995 (0.17% / 2.6만주)
2026-09-042,990 (1.53% / 1.1만주)
2026-09-032,945 (0.00% / 2.5만주)
2026-09-022,945 (-3.13% / 6.0만주)
2026-09-013,040 (1.00% / 5.1만주)
2026-08-313,010 (0.00% / 2.8만주)
 0.0_0.3_R1.5_0.3
-0.2_0.7_B0.7_0.8
0.2_1.2_R0.3_0.5
0.0_0.0_B1.8_0.0
0.0_1.7_R0.2_0.3
0.2_0.8_R1.4_0.2
0.0_2.0_D0.0_1.4
-1.3_1.5_B1.8_0.0
-1.3_0.7_R2.4_0.0
0.0_3.0_D0.0_0.0		 -1.16 7.01 -0.17 -17.25 -10.39 -17.36 N/A
79 2021-02-05 950210 프레스티지바이오파마 코스피 2026-09-11
(-3.28%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 6,190 (-3.28% / 2.0만주)
6,400 (1.11% / 2.2만주)
6,330 (-0.31% / 2.9만주)
6,350 (-1.55% / 5.8만주)
6,450 (-0.77% / 4.0만주)
6,500 (0.46% / 3.9만주)
6,470 (-3.72% / 5.6만주)
6,720 (3.07% / 9.1만주)
6,520 (0.31% / 4.7만주)
6,500 (1.09% / 2.8만주)
2026-09-116,190 (-3.28% / 2.0만주)
2026-09-106,400 (1.11% / 2.2만주)
2026-09-096,330 (-0.31% / 2.9만주)
2026-09-086,350 (-1.55% / 5.8만주)
2026-09-076,450 (-0.77% / 4.0만주)
2026-09-046,500 (0.46% / 3.9만주)
2026-09-036,470 (-3.72% / 5.6만주)
2026-09-026,720 (3.07% / 9.1만주)
2026-09-016,520 (0.31% / 4.7만주)
2026-08-316,500 (1.09% / 2.8만주)
 0.0_1.0_B3.3_0.0
0.2_2.5_R0.9_0.0
0.0_1.3_B0.3_0.8
0.0_3.1_B1.6_1.6
-0.2_3.1_B0.6_1.2
0.0_3.7_R0.5_0.0
0.0_3.1_B3.7_0.3
-0.5_2.9_R3.5_4.2
-1.8_2.2_R2.2_1.2
0.0_4.4_R1.1_0.0		 -3.73 -6.21 -6.21 -38.35 -51.72 -57.75 N/A
80 2021-02-02 248070 솔루엠 코스피 2026-09-11
(0.47%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 12,890 (0.47% / 8.9만주)
12,830 (1.26% / 6.3만주)
12,670 (0.72% / 10.4만주)
12,580 (-2.40% / 10.9만주)
12,890 (-0.15% / 4.2만주)
12,910 (1.02% / 5.1만주)
12,780 (-2.37% / 9.9만주)
13,090 (-2.75% / 10.6만주)
13,460 (0.52% / 5.3만주)
13,390 (0.68% / 6.4만주)
2026-09-1112,890 (0.47% / 8.9만주)
2026-09-1012,830 (1.26% / 6.3만주)
2026-09-0912,670 (0.72% / 10.4만주)
2026-09-0812,580 (-2.40% / 10.9만주)
2026-09-0712,890 (-0.15% / 4.2만주)
2026-09-0412,910 (1.02% / 5.1만주)
2026-09-0312,780 (-2.37% / 9.9만주)
2026-09-0213,090 (-2.75% / 10.6만주)
2026-09-0113,460 (0.52% / 5.3만주)
2026-08-3113,390 (0.68% / 6.4만주)
 -0.2_2.3_R0.6_4.0
0.0_1.8_R1.3_0.1
-0.5_1.4_R1.3_1.7
0.0_0.6_B2.4_0.6
0.1_0.6_B0.2_0.3
0.2_1.5_R0.8_0.0
-0.5_1.0_B1.9_0.5
-1.2_2.1_B1.6_0.0
0.1_2.0_R0.4_0.0
-0.5_3.3_R1.2_0.0		 -3.08 -16.95 -29.10 -27.54 -24.80 -28.94
81 2021-01-25 375500 DL이앤씨 코스피 2026-09-11
(2.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 85,800 (2.26% / 66.6만주)
83,900 (3.33% / 54.4만주)
81,200 (3.31% / 47.2만주)
78,600 (0.77% / 73.8만주)
78,000 (6.27% / 58.4만주)
73,400 (1.24% / 32.5만주)
72,500 (3.57% / 51.6만주)
70,000 (-2.10% / 36.3만주)
71,500 (-0.69% / 27.3만주)
72,000 (-1.77% / 31.1만주)
2026-09-1185,800 (2.26% / 66.6만주)
2026-09-1083,900 (3.33% / 54.4만주)
2026-09-0981,200 (3.31% / 47.2만주)
2026-09-0878,600 (0.77% / 73.8만주)
2026-09-0778,000 (6.27% / 58.4만주)
2026-09-0473,400 (1.24% / 32.5만주)
2026-09-0372,500 (3.57% / 51.6만주)
2026-09-0270,000 (-2.10% / 36.3만주)
2026-09-0171,500 (-0.69% / 27.3만주)
2026-08-3172,000 (-1.77% / 31.1만주)
 -2.3_0.5_R4.6_0.7
-1.3_1.4_R4.7_0.1
0.8_0.0_R2.5_0.5
0.6_0.6_R0.1_4.1
1.0_2.8_R5.3_0.4
0.1_1.4_R1.1_1.5
0.3_2.1_R3.3_2.5
-3.2_0.9_R1.2_1.7
-1.1_1.4_R0.4_1.3
-0.8_3.6_B1.0_0.0		 17.05 17.70 21.88 82.55 103.32 96.79
82 2020-12-23 365550 ESR켄달스퀘어리츠 코스피 2026-09-11
(2.08%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,185 (2.08% / 24.7만주)
3,120 (-0.79% / 20.9만주)
3,145 (0.16% / 17.3만주)
3,140 (2.61% / 26.6만주)
3,060 (-0.81% / 16.9만주)
3,085 (-1.12% / 21.0만주)
3,120 (0.00% / 32.7만주)
3,120 (-2.19% / 34.3만주)
3,190 (2.08% / 22.1만주)
3,125 (0.81% / 423.7만주)
2026-09-113,185 (2.08% / 24.7만주)
2026-09-103,120 (-0.79% / 20.9만주)
2026-09-093,145 (0.16% / 17.3만주)
2026-09-083,140 (2.61% / 26.6만주)
2026-09-073,060 (-0.81% / 16.9만주)
2026-09-043,085 (-1.12% / 21.0만주)
2026-09-033,120 (0.00% / 32.7만주)
2026-09-023,120 (-2.19% / 34.3만주)
2026-09-013,190 (2.08% / 22.1만주)
2026-08-313,125 (0.81% / 423.7만주)
 -1.4_0.3_R3.6_0.0
-0.8_1.0_D0.0_1.0
-0.5_0.8_R0.6_0.6
0.0_1.0_R2.6_0.6
-0.2_1.5_B0.6_2.6
1.9_1.1_B3.0_0.0
-0.5_0.5_R0.5_2.9
-0.2_4.2_B2.0_2.7
0.0_0.8_R2.1_0.2
0.0_2.3_R0.8_1.4		 2.74 -3.19 -8.35 -24.79 -25.67 -30.76
83 2020-12-07 009900 명신산업 코스피 2026-09-11
(-2.60%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 8,240 (-2.60% / 23.5만주)
8,460 (1.81% / 25.5만주)
8,310 (0.48% / 16.1만주)
8,270 (-3.95% / 26.8만주)
8,610 (-0.23% / 32.6만주)
8,630 (11.07% / 146.7만주)
7,770 (-1.65% / 9.1만주)
7,900 (-7.06% / 13.2만주)
8,500 (6.65% / 57.3만주)
7,970 (0.25% / 9.1만주)
2026-09-118,240 (-2.60% / 23.5만주)
2026-09-108,460 (1.81% / 25.5만주)
2026-09-098,310 (0.48% / 16.1만주)
2026-09-088,270 (-3.95% / 26.8만주)
2026-09-078,610 (-0.23% / 32.6만주)
2026-09-048,630 (11.07% / 146.7만주)
2026-09-037,770 (-1.65% / 9.1만주)
2026-09-027,900 (-7.06% / 13.2만주)
2026-09-018,500 (6.65% / 57.3만주)
2026-08-317,970 (0.25% / 9.1만주)
 -1.9_0.7_B0.7_1.1
-2.3_0.7_R4.2_0.0
-0.5_0.0_R1.0_0.6
-1.3_0.0_B2.7_0.0
-2.5_1.9_R2.4_0.1
15.7_0.8_B4.0_3.0
1.6_0.6_B3.2_0.0
-4.8_0.3_B2.3_0.6
4.1_0.1_R2.4_1.8
-1.3_2.2_R1.5_0.8		 3.65 12.11 1.10 -12.06 -8.65 -9.25
84 2020-11-20 244920 에이플러스에셋 코스피 2026-09-11
(1.25%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 13,770 (1.25% / 1.4만주)
13,600 (-1.66% / 2.1만주)
13,830 (0.66% / 2.7만주)
13,740 (-1.79% / 2.7만주)
13,990 (0.21% / 3.5만주)
13,960 (5.76% / 12.1만주)
13,200 (0.76% / 2.6만주)
13,100 (-1.95% / 2.0만주)
13,360 (3.81% / 2.8만주)
12,870 (-3.74% / 3.6만주)
2026-09-1113,770 (1.25% / 1.4만주)
2026-09-1013,600 (-1.66% / 2.1만주)
2026-09-0913,830 (0.66% / 2.7만주)
2026-09-0813,740 (-1.79% / 2.7만주)
2026-09-0713,990 (0.21% / 3.5만주)
2026-09-0413,960 (5.76% / 12.1만주)
2026-09-0313,200 (0.76% / 2.6만주)
2026-09-0213,100 (-1.95% / 2.0만주)
2026-09-0113,360 (3.81% / 2.8만주)
2026-08-3112,870 (-3.74% / 3.6만주)
 2.1_0.4_B0.9_0.6
0.0_0.7_B1.7_2.5
0.4_0.9_R0.2_1.8
1.5_0.0_B3.2_0.7
0.0_2.6_R0.2_1.8
2.9_1.0_R2.8_3.8
0.0_0.8_R0.8_2.3
-0.5_0.0_B1.5_0.4
0.0_0.0_R3.8_0.5
-2.2_1.0_B1.6_1.1		 2.99 6.58 40.65 9.98 54.20 91.52
85 2020-11-12 339770 교촌에프앤비 코스피 2026-09-11
(0.26%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,840 (0.26% / 3.8만주)
3,830 (0.79% / 2.2만주)
3,800 (0.40% / 1.8만주)
3,785 (-0.39% / 7.1만주)
3,800 (0.00% / 4.0만주)
3,800 (0.00% / 1.7만주)
3,800 (-1.04% / 3.9만주)
3,840 (-0.13% / 2.2만주)
3,845 (0.39% / 4.2만주)
3,830 (0.13% / 2.4만주)
2026-09-113,840 (0.26% / 3.8만주)
2026-09-103,830 (0.79% / 2.2만주)
2026-09-093,800 (0.40% / 1.8만주)
2026-09-083,785 (-0.39% / 7.1만주)
2026-09-073,800 (0.00% / 4.0만주)
2026-09-043,800 (0.00% / 1.7만주)
2026-09-033,800 (-1.04% / 3.9만주)
2026-09-023,840 (-0.13% / 2.2만주)
2026-09-013,845 (0.39% / 4.2만주)
2026-08-313,830 (0.13% / 2.4만주)
 -0.8_0.0_R1.1_1.0
0.1_0.8_R0.7_0.5
0.3_0.5_R0.1_0.8
0.0_0.3_B0.4_2.2
0.1_0.1_B0.1_3.0
1.1_0.1_B1.0_0.3
0.5_0.4_B1.6_0.3
0.4_0.7_B0.5_0.0
-0.1_0.4_R0.5_0.1
0.0_1.3_R0.1_0.1		 0.39 0.92 -6.34 -7.47 -12.33 -21.63 N/A
86 2020-10-15 352820 하이브 코스피 2026-09-11
(0.99%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 173,000 (0.99% / 22.6만주)
171,300 (-1.66% / 23.4만주)
174,200 (-3.97% / 18.2만주)
181,400 (0.33% / 15.6만주)
180,800 (1.29% / 13.3만주)
178,500 (1.42% / 14.4만주)
176,000 (0.17% / 15.5만주)
175,700 (-1.29% / 19.7만주)
178,000 (-0.78% / 11.6만주)
179,400 (-0.33% / 22.6만주)
2026-09-11173,000 (0.99% / 22.6만주)
2026-09-10171,300 (-1.66% / 23.4만주)
2026-09-09174,200 (-3.97% / 18.2만주)
2026-09-08181,400 (0.33% / 15.6만주)
2026-09-07180,800 (1.29% / 13.3만주)
2026-09-04178,500 (1.42% / 14.4만주)
2026-09-03176,000 (0.17% / 15.5만주)
2026-09-02175,700 (-1.29% / 19.7만주)
2026-09-01178,000 (-0.78% / 11.6만주)
2026-08-31179,400 (-0.33% / 22.6만주)
 -0.1_2.3_R1.1_1.5
-0.1_1.2_B1.6_0.4
-0.2_0.1_B3.8_0.0
0.4_0.2_B0.1_3.2
0.6_0.6_R0.7_0.2
0.9_1.6_R0.6_0.5
0.7_1.6_B0.5_1.7
-0.7_0.8_B0.6_2.5
-1.2_0.1_R0.5_2.3
-1.1_2.9_R0.8_0.2		 -3.89 -5.93 -15.61 -50.78 -42.14 -40.65
87 2020-09-22 363280 티와이홀딩스 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 2,130 (0.00% / 1.0만주)
2,130 (0.00% / 1.6만주)
2,130 (1.91% / 2.3만주)
2,090 (3.21% / 3.1만주)
2,025 (1.25% / 1.7만주)
2,000 (1.21% / 0.9만주)
1,976 (0.46% / 1.2만주)
1,967 (-0.05% / 0.2만주)
1,968 (0.15% / 0.4만주)
1,965 (0.10% / 1.5만주)
2026-09-112,130 (0.00% / 1.0만주)
2026-09-102,130 (0.00% / 1.6만주)
2026-09-092,130 (1.91% / 2.3만주)
2026-09-082,090 (3.21% / 3.1만주)
2026-09-072,025 (1.25% / 1.7만주)
2026-09-042,000 (1.21% / 0.9만주)
2026-09-031,976 (0.46% / 1.2만주)
2026-09-021,967 (-0.05% / 0.2만주)
2026-09-011,968 (0.15% / 0.4만주)
2026-08-311,965 (0.10% / 1.5만주)
 0.0_2.1_D0.0_0.5
0.0_4.9_D0.0_0.5
0.0_1.7_R1.9_0.0
0.0_1.2_R3.2_0.2
1.3_2.0_D0.0_1.2
0.3_0.9_R0.9_1.5
0.1_5.4_R0.4_1.0
-0.2_0.9_R0.1_0.0
0.0_0.1_R0.2_0.1
0.4_1.0_B0.3_0.0		 8.51 13.48 10.25 -22.55 -24.47 -29.24 N/A
88 2020-08-31 357120 코람코라이프인프라리츠 코스피 2026-09-11
(0.86%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 4,105 (0.86% / 10.6만주)
4,070 (-0.85% / 5.5만주)
4,105 (0.86% / 4.4만주)
4,070 (-0.25% / 3.4만주)
4,080 (0.12% / 3.2만주)
4,075 (-1.57% / 16.7만주)
4,140 (-0.72% / 13.1만주)
4,170 (-0.36% / 10.1만주)
4,185 (-0.59% / 4.8만주)
4,210 (0.00% / 2.7만주)
2026-09-114,105 (0.86% / 10.6만주)
2026-09-104,070 (-0.85% / 5.5만주)
2026-09-094,105 (0.86% / 4.4만주)
2026-09-084,070 (-0.25% / 3.4만주)
2026-09-074,080 (0.12% / 3.2만주)
2026-09-044,075 (-1.57% / 16.7만주)
2026-09-034,140 (-0.72% / 13.1만주)
2026-09-024,170 (-0.36% / 10.1만주)
2026-09-014,185 (-0.59% / 4.8만주)
2026-08-314,210 (0.00% / 2.7만주)
 0.0_1.5_R0.9_0.1
-0.1_0.7_B0.7_0.7
1.7_1.3_B0.8_0.0
1.0_0.0_B1.2_0.1
0.0_0.7_R0.1_0.1
0.2_0.9_B1.8_0.0
0.0_0.4_B0.7_3.2
0.0_2.4_B0.4_2.7
-0.2_1.8_B0.4_0.0
-0.6_1.7_R0.6_0.0		 -2.49 -3.64 4.06 -8.27 -8.37 -6.39
89 2020-08-07 348950 제이알글로벌리츠 코스피 2026-09-11
(0.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
1,182 (0.00% / 0.0만주)
2026-09-111,182 (0.00% / 0.0만주)
2026-09-101,182 (0.00% / 0.0만주)
2026-09-091,182 (0.00% / 0.0만주)
2026-09-081,182 (0.00% / 0.0만주)
2026-09-071,182 (0.00% / 0.0만주)
2026-09-041,182 (0.00% / 0.0만주)
2026-09-031,182 (0.00% / 0.0만주)
2026-09-021,182 (0.00% / 0.0만주)
2026-09-011,182 (0.00% / 0.0만주)
2026-08-311,182 (0.00% / 0.0만주)
 *
*
*
*
*
*
*
*
*
*		 0.00 0.00 0.00 -27.62 -60.99 -60.53
90 2020-08-05 350520 이지스레지던스리츠 코스피 2026-09-11
(0.45%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,340 (0.45% / 1.8만주)
3,325 (-0.15% / 0.9만주)
3,330 (-0.60% / 1.3만주)
3,350 (-1.47% / 11.4만주)
3,400 (-0.15% / 3.9만주)
3,405 (-0.29% / 1.1만주)
3,415 (0.00% / 1.2만주)
3,415 (0.15% / 3.1만주)
3,410 (2.25% / 3.5만주)
3,335 (-0.89% / 8.9만주)
2026-09-113,340 (0.45% / 1.8만주)
2026-09-103,325 (-0.15% / 0.9만주)
2026-09-093,330 (-0.60% / 1.3만주)
2026-09-083,350 (-1.47% / 11.4만주)
2026-09-073,400 (-0.15% / 3.9만주)
2026-09-043,405 (-0.29% / 1.1만주)
2026-09-033,415 (0.00% / 1.2만주)
2026-09-023,415 (0.15% / 3.1만주)
2026-09-013,410 (2.25% / 3.5만주)
2026-08-313,335 (-0.89% / 8.9만주)
 -0.2_0.2_R0.6_0.0
2.1_0.6_B2.2_0.7
0.6_0.8_B1.2_0.0
0.0_2.1_B1.5_0.0
0.0_2.5_B0.1_0.0
0.0_0.7_B0.3_0.0
0.0_0.9_D0.0_0.0
-0.1_1.2_R0.3_0.3
0.0_0.7_R2.2_0.0
-0.1_1.8_B0.7_1.2		 -0.74 -1.76 -2.77 -9.73 -16.71 -16.71 N/A
91 2020-08-05 357250 미래에셋맵스리츠 코스피 2026-09-11
(-1.92%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 1,840 (-1.92% / 4.3만주)
1,876 (-0.79% / 3.1만주)
1,891 (-0.73% / 2.0만주)
1,905 (-0.16% / 2.0만주)
1,908 (-0.10% / 3.8만주)
1,910 (1.11% / 4.0만주)
1,889 (0.16% / 4.7만주)
1,886 (-0.74% / 3.5만주)
1,900 (0.53% / 2.6만주)
1,890 (0.16% / 1.5만주)
2026-09-111,840 (-1.92% / 4.3만주)
2026-09-101,876 (-0.79% / 3.1만주)
2026-09-091,891 (-0.73% / 2.0만주)
2026-09-081,905 (-0.16% / 2.0만주)
2026-09-071,908 (-0.10% / 3.8만주)
2026-09-041,910 (1.11% / 4.0만주)
2026-09-031,889 (0.16% / 4.7만주)
2026-09-021,886 (-0.74% / 3.5만주)
2026-09-011,900 (0.53% / 2.6만주)
2026-08-311,890 (0.16% / 1.5만주)
 0.7_1.0_B2.6_0.0
0.5_1.3_B1.3_0.0
0.0_1.1_B0.7_0.0
0.1_1.7_B0.3_0.5
0.0_2.0_B0.1_0.2
0.4_0.3_R0.7_0.3
0.2_0.9_B0.1_0.4
0.3_1.4_B1.0_0.0
0.5_0.9_D0.0_0.3
0.0_0.2_R0.2_1.0		 -2.49 -1.08 0.00 -23.65 -31.85 -34.40 N/A
92 2020-07-16 334890 이지스밸류플러스리츠 코스피 2026-09-11
(1.09%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,710 (1.09% / 7.6만주)
3,670 (1.80% / 7.6만주)
3,605 (1.12% / 7.8만주)
3,565 (-0.56% / 13.4만주)
3,585 (-7.48% / 51.5만주)
3,875 (-2.76% / 28.6만주)
3,985 (-1.12% / 8.0만주)
4,030 (-0.49% / 12.1만주)
4,050 (0.62% / 7.8만주)
4,025 (1.77% / 10.1만주)
2026-09-113,710 (1.09% / 7.6만주)
2026-09-103,670 (1.80% / 7.6만주)
2026-09-093,605 (1.12% / 7.8만주)
2026-09-083,565 (-0.56% / 13.4만주)
2026-09-073,585 (-7.48% / 51.5만주)
2026-09-043,875 (-2.76% / 28.6만주)
2026-09-033,985 (-1.12% / 8.0만주)
2026-09-024,030 (-0.49% / 12.1만주)
2026-09-014,050 (0.62% / 7.8만주)
2026-08-314,025 (1.77% / 10.1만주)
 0.0_1.8_R1.1_0.0
-0.7_0.1_R2.5_1.5
0.0_1.4_R1.1_0.3
0.0_1.8_B0.6_1.0
-6.5_2.4_B1.1_1.1
0.0_3.2_B2.8_0.0
0.0_0.6_B1.1_0.5
-0.4_3.2_B0.1_1.6
0.0_2.1_R0.6_0.0
-1.9_0.0_R3.7_0.0		 -6.19 0.27 15.40 -9.95 -12.71 -9.29
93 2020-07-02 326030 SK바이오팜 코스피 2026-09-11
(-4.80%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 79,400 (-4.80% / 31.8만주)
83,400 (-0.48% / 21.5만주)
83,800 (0.72% / 9.0만주)
83,200 (-2.12% / 11.3만주)
85,000 (-1.85% / 12.1만주)
86,600 (0.23% / 6.6만주)
86,400 (0.12% / 12.4만주)
86,300 (-3.03% / 8.8만주)
89,000 (1.95% / 15.6만주)
87,300 (-0.80% / 11.9만주)
2026-09-1179,400 (-4.80% / 31.8만주)
2026-09-1083,400 (-0.48% / 21.5만주)
2026-09-0983,800 (0.72% / 9.0만주)
2026-09-0883,200 (-2.12% / 11.3만주)
2026-09-0785,000 (-1.85% / 12.1만주)
2026-09-0486,600 (0.23% / 6.6만주)
2026-09-0386,400 (0.12% / 12.4만주)
2026-09-0286,300 (-3.03% / 8.8만주)
2026-09-0189,000 (1.95% / 15.6만주)
2026-08-3187,300 (-0.80% / 11.9만주)
 -2.3_2.8_B2.6_0.0
-1.2_1.4_R0.7_0.6
-0.6_0.6_R1.3_0.5
0.9_0.0_B3.0_0.5
-0.5_0.9_B1.4_0.2
0.7_1.0_B0.5_0.3
0.4_1.6_B0.2_2.4
-1.3_0.5_B1.7_0.9
-0.5_0.0_R2.4_1.6
-1.3_3.6_R0.5_0.3		 -9.77 -10.48 -8.10 -20.52 -41.66 -27.49
94 2020-05-21 353200 대덕전자 코스피 2026-09-11
(-2.44%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 100,000 (-2.44% / 66.6만주)
102,500 (-3.39% / 96.4만주)
106,100 (6.21% / 150.7만주)
99,900 (-3.57% / 90.2만주)
103,600 (4.12% / 88.8만주)
99,500 (-2.07% / 112.0만주)
101,600 (-6.70% / 79.9만주)
108,900 (-2.33% / 53.6만주)
111,500 (-1.06% / 55.2만주)
112,700 (4.74% / 82.8만주)
2026-09-11100,000 (-2.44% / 66.6만주)
2026-09-10102,500 (-3.39% / 96.4만주)
2026-09-09106,100 (6.21% / 150.7만주)
2026-09-0899,900 (-3.57% / 90.2만주)
2026-09-07103,600 (4.12% / 88.8만주)
2026-09-0499,500 (-2.07% / 112.0만주)
2026-09-03101,600 (-6.70% / 79.9만주)
2026-09-02108,900 (-2.33% / 53.6만주)
2026-09-01111,500 (-1.06% / 55.2만주)
2026-08-31112,700 (4.74% / 82.8만주)
 -2.5_1.8_R0.1_0.8
-0.9_2.0_B2.5_0.0
0.2_0.1_R6.0_4.1
0.9_0.2_B4.4_2.3
3.4_0.8_R0.7_2.4
0.6_2.0_B2.6_1.8
1.5_2.3_B8.1_1.1
-2.8_0.8_R0.5_4.5
-0.9_2.9_B0.2_0.6
-2.9_3.4_R7.8_1.1		 -7.06 -7.06 -32.61 54.80 102.02 285.36
95 2020-01-21 344820 KCC글라스 코스피 2026-09-11
(-1.00%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 24,650 (-1.00% / 1.0만주)
24,900 (2.05% / 6.1만주)
24,400 (-1.21% / 3.2만주)
24,700 (-1.00% / 2.2만주)
24,950 (-0.40% / 0.4만주)
25,050 (-0.40% / 0.6만주)
25,150 (0.80% / 0.8만주)
24,950 (-1.58% / 0.8만주)
25,350 (0.40% / 0.6만주)
25,250 (-0.20% / 0.4만주)
2026-09-1124,650 (-1.00% / 1.0만주)
2026-09-1024,900 (2.05% / 6.1만주)
2026-09-0924,400 (-1.21% / 3.2만주)
2026-09-0824,700 (-1.00% / 2.2만주)
2026-09-0724,950 (-0.40% / 0.4만주)
2026-09-0425,050 (-0.40% / 0.6만주)
2026-09-0325,150 (0.80% / 0.8만주)
2026-09-0224,950 (-1.58% / 0.8만주)
2026-09-0125,350 (0.40% / 0.6만주)
2026-08-3125,250 (-0.20% / 0.4만주)
 0.4_0.6_B1.4_0.0
1.4_3.2_R0.6_0.0
0.2_0.4_B1.4_2.0
0.2_0.4_B1.2_1.2
1.0_0.2_B1.4_0.0
-0.8_0.6_R0.4_0.6
-0.4_0.2_R1.2_1.4
-0.2_0.4_B1.4_0.0
-1.8_0.0_R2.2_1.2
0.0_2.4_B0.2_0.0		 -2.57 -4.64 10.04 -4.83 -8.19 -16.58
96 2019-12-05 338100 NH프라임리츠 코스피 2026-09-11
(0.66%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,840 (0.66% / 3.6만주)
3,815 (0.13% / 2.2만주)
3,810 (0.00% / 4.7만주)
3,810 (-0.13% / 5.0만주)
3,815 (-0.91% / 4.6만주)
3,850 (0.00% / 2.1만주)
3,850 (-0.13% / 2.3만주)
3,855 (-0.26% / 3.3만주)
3,865 (0.26% / 2.6만주)
3,855 (0.26% / 4.8만주)
2026-09-113,840 (0.66% / 3.6만주)
2026-09-103,815 (0.13% / 2.2만주)
2026-09-093,810 (0.00% / 4.7만주)
2026-09-083,810 (-0.13% / 5.0만주)
2026-09-073,815 (-0.91% / 4.6만주)
2026-09-043,850 (0.00% / 2.1만주)
2026-09-033,850 (-0.13% / 2.3만주)
2026-09-023,855 (-0.26% / 3.3만주)
2026-09-013,865 (0.26% / 2.6만주)
2026-08-313,855 (0.26% / 4.8만주)
 0.1_0.5_R0.5_0.2
2.9_0.9_B2.7_0.0
0.1_0.4_B0.1_0.0
2.9_0.7_B2.9_0.0
0.0_0.4_B0.9_0.0
-0.4_0.5_R0.4_0.1
-0.4_0.1_R0.3_0.1
0.6_0.4_B0.9_0.0
0.1_0.5_R0.1_0.1
0.0_1.2_R0.3_0.1		 -0.13 0.26 6.67 -16.34 -14.48 -17.95 N/A
97 2019-11-25 308170 씨티알모빌리티 코스피 2026-09-11
(3.94%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 3,430 (3.94% / 0.2만주)
3,300 (-4.62% / 0.7만주)
3,460 (-0.72% / 0.2만주)
3,485 (-1.13% / 0.2만주)
3,525 (-0.70% / 0.4만주)
3,550 (-2.47% / 0.3만주)
3,640 (0.00% / 0.1만주)
3,640 (0.00% / 0.1만주)
3,640 (0.28% / 0.2만주)
3,630 (0.14% / 0.3만주)
2026-09-113,430 (3.94% / 0.2만주)
2026-09-103,300 (-4.62% / 0.7만주)
2026-09-093,460 (-0.72% / 0.2만주)
2026-09-083,485 (-1.13% / 0.2만주)
2026-09-073,525 (-0.70% / 0.4만주)
2026-09-043,550 (-2.47% / 0.3만주)
2026-09-033,640 (0.00% / 0.1만주)
2026-09-023,640 (0.00% / 0.1만주)
2026-09-013,640 (0.28% / 0.2만주)
2026-08-313,630 (0.14% / 0.3만주)
 4.5_3.9_B0.6_0.0
0.6_1.5_B5.2_0.0
-0.1_1.7_B0.6_0.1
-0.1_0.3_B1.0_1.8
2.3_4.3_B2.9_0.0
2.3_0.8_B4.7_0.0
0.0_2.3_D0.0_0.3
1.4_2.9_B1.4_0.0
1.4_2.1_B1.1_1.1
-1.1_2.2_R1.3_0.6		 -5.38 -5.77 -4.19 -32.61 -27.18 -33.91 N/A
98 2019-11-19 322000 HD현대에너지솔루션 코스피 2026-09-11
(-3.32%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 133,800 (-3.32% / 23.3만주)
138,400 (-3.28% / 58.4만주)
143,100 (6.79% / 37.8만주)
134,000 (-2.55% / 18.5만주)
137,500 (-1.01% / 17.4만주)
138,900 (7.26% / 23.3만주)
129,500 (-2.34% / 16.6만주)
132,600 (-0.97% / 29.5만주)
133,900 (-5.90% / 18.6만주)
142,300 (4.63% / 17.4만주)
2026-09-11133,800 (-3.32% / 23.3만주)
2026-09-10138,400 (-3.28% / 58.4만주)
2026-09-09143,100 (6.79% / 37.8만주)
2026-09-08134,000 (-2.55% / 18.5만주)
2026-09-07137,500 (-1.01% / 17.4만주)
2026-09-04138,900 (7.26% / 23.3만주)
2026-09-03129,500 (-2.34% / 16.6만주)
2026-09-02132,600 (-0.97% / 29.5만주)
2026-09-01133,900 (-5.90% / 18.6만주)
2026-08-31142,300 (4.63% / 17.4만주)
 -1.4_0.6_B2.0_2.5
-1.3_5.6_B2.0_3.3
2.2_0.1_R4.5_3.1
0.4_0.7_B3.0_1.8
0.0_2.4_B1.0_1.9
0.5_0.2_R6.8_1.5
0.0_2.5_B2.3_3.0
-1.3_6.8_R0.3_4.8
1.2_1.6_B7.0_2.2
-0.9_3.8_R5.6_0.3		 -1.62 11.22 -9.47 23.89 146.41 163.91
99 2019-11-13 272210 한화시스템 코스피 2026-09-11
(-2.07%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 70,900 (-2.07% / 39.2만주)
72,400 (1.83% / 34.4만주)
71,100 (2.01% / 19.6만주)
69,700 (-1.27% / 25.2만주)
70,600 (2.62% / 20.4만주)
68,800 (1.18% / 15.4만주)
68,000 (1.64% / 23.2만주)
66,900 (-5.24% / 29.4만주)
70,600 (-3.55% / 38.2만주)
73,200 (-3.43% / 35.8만주)
2026-09-1170,900 (-2.07% / 39.2만주)
2026-09-1072,400 (1.83% / 34.4만주)
2026-09-0971,100 (2.01% / 19.6만주)
2026-09-0869,700 (-1.27% / 25.2만주)
2026-09-0770,600 (2.62% / 20.4만주)
2026-09-0468,800 (1.18% / 15.4만주)
2026-09-0368,000 (1.64% / 23.2만주)
2026-09-0266,900 (-5.24% / 29.4만주)
2026-09-0170,600 (-3.55% / 38.2만주)
2026-08-3173,200 (-3.43% / 35.8만주)
 -0.4_2.0_B1.7_1.4
-1.0_1.4_R2.8_0.3
1.3_0.4_R0.7_1.4
1.1_0.1_B2.4_2.2
1.6_1.0_R1.0_0.4
0.9_0.9_R0.3_1.2
1.2_2.4_R0.4_1.9
-1.6_0.4_B3.7_0.0
1.0_1.8_B4.5_1.1
-0.7_1.6_B2.8_0.0		 -6.46 -8.16 -22.60 -54.61 49.26 32.28
100 2019-11-06 317400 자이에스앤디 코스피 2026-09-11
(13.30%)		 2026-09-11
2026-09-10
2026-09-09
2026-09-08
2026-09-07
2026-09-04
2026-09-03
2026-09-02
2026-09-01
2026-08-31		 11,330 (13.30% / 185.3만주)
10,000 (-0.10% / 116.5만주)
10,010 (-7.31% / 237.5만주)
10,800 (1.69% / 111.2만주)
10,620 (-5.43% / 89.3만주)
11,230 (-0.09% / 79.9만주)
11,240 (10.74% / 152.7만주)
10,150 (-6.28% / 203.3만주)
10,830 (-6.40% / 114.2만주)
11,570 (2.84% / 94.4만주)
2026-09-1111,330 (13.30% / 185.3만주)
2026-09-1010,000 (-0.10% / 116.5만주)
2026-09-0910,010 (-7.31% / 237.5만주)
2026-09-0810,800 (1.69% / 111.2만주)
2026-09-0710,620 (-5.43% / 89.3만주)
2026-09-0411,230 (-0.09% / 79.9만주)
2026-09-0311,240 (10.74% / 152.7만주)
2026-09-0210,150 (-6.28% / 203.3만주)
2026-09-0110,830 (-6.40% / 114.2만주)
2026-08-3111,570 (2.84% / 94.4만주)
 -1.1_0.8_R14.6_1.9
-0.1_7.0_D0.0_2.6
-0.9_2.8_B6.4_2.2
0.2_1.2_R1.5_6.3
0.0_1.0_B5.4_0.4
0.5_2.0_B0.6_5.0
-1.2_0.0_R12.1_2.0
-0.9_4.8_B5.4_0.9
0.0_1.6_B6.4_3.0
0.0_3.2_R2.8_1.2		 0.71 29.49 231.29 168.80 168.80 220.06

🔍 종목 편입 ETF