시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩762
기간 수익률
-160 (-17.34%)
거래량
0
2026-09-17시 ₩758 고 ₩762 저 ₩753 종 ₩762MA5 ₩746MA20 ₩769MA60 ₩858
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 761.73 | +0.61% |
| 2026. 09. 16. | 757.11 | +1.7% |
| 2026. 09. 15. | 744.46 | +1.64% |
| 2026. 09. 14. | 732.47 | -0.96% |
| 2026. 09. 10. | 734.44 | +0.35% |
| 2026. 09. 09. | 731.87 | -1.23% |
| 2026. 09. 08. | 741.02 | +0.3% |
| 2026. 09. 07. | 738.82 | -1.65% |
| 2026. 09. 03. | 755.3 | -1.08% |
| 2026. 09. 02. | 763.54 | -0.41% |
| 2026. 09. 01. | 766.69 | +0.36% |
| 2026. 08. 31. | 763.97 | -1.59% |
| 2026. 08. 27. | 784.36 | -1% |
| 2026. 08. 26. | 792.27 | -0.06% |
| 2026. 08. 25. | 792.72 | +0.46% |
| 2026. 08. 24. | 789.07 | -1.21% |
| 2026. 08. 20. | 807.2 | +0.78% |
| 2026. 08. 19. | 800.95 | -1.07% |
| 2026. 08. 18. | 809.64 | -0.33% |
| 2026. 08. 13. | 809.97 | -0.12% |
| 2026. 08. 12. | 810.94 | -0.46% |
| 2026. 08. 11. | 814.72 | -0.23% |
| 2026. 08. 10. | 816.58 | +0.43% |
| 2026. 08. 06. | 821.26 | +0.08% |
| 2026. 08. 05. | 820.63 | -0.86% |
| 2026. 08. 04. | 827.72 | +0.42% |
| 2026. 08. 03. | 824.27 | -0.02% |
| 2026. 07. 30. | 824.84 | -0.13% |
| 2026. 07. 29. | 825.91 | -2.24% |
| 2026. 07. 28. | 844.85 | -1.43% |
| 2026. 07. 27. | 857.07 | +0.85% |
| 2026. 07. 23. | 858 | -1.31% |
| 2026. 07. 22. | 869.39 | +0.67% |
| 2026. 07. 21. | 863.62 | -0.93% |
| 2026. 07. 20. | 871.72 | -1.63% |
| 2026. 07. 15. | 875.88 | -1.38% |
| 2026. 07. 14. | 888.13 | -1.99% |
| 2026. 07. 13. | 906.16 | +0.09% |
| 2026. 07. 09. | 913.23 | +1.11% |
| 2026. 07. 08. | 903.18 | -3.64% |
| 2026. 07. 07. | 937.31 | -0.47% |
| 2026. 07. 06. | 941.69 | -0.11% |
| 2026. 07. 02. | 963.54 | -0.19% |
| 2026. 07. 01. | 965.36 | +0.76% |
| 2026. 06. 30. | 958.05 | +0.61% |
| 2026. 06. 29. | 952.28 | +1.55% |
| 2026. 06. 25. | 947.79 | -0.67% |
| 2026. 06. 24. | 954.16 | +0.74% |
| 2026. 06. 23. | 947.11 | -0.72% |
| 2026. 06. 22. | 954.01 | +1.41% |
| 2026. 06. 18. | 952.99 | +0.4% |
| 2026. 06. 17. | 949.18 | +0.06% |
| 2026. 06. 16. | 948.6 | +0.24% |
| 2026. 06. 15. | 946.31 | -0.76% |
| 2026. 06. 11. | 960.58 | -2.36% |
| 2026. 06. 10. | 983.79 | +4.92% |
| 2026. 06. 09. | 937.69 | -1.74% |
| 2026. 06. 08. | 954.25 | -2.67% |
| 2026. 06. 04. | 961.21 | +1.04% |
| 2026. 06. 01. | 937.08 | -0.01% |
| 2026. 05. 28. | 932.59 | +0.29% |
| 2026. 05. 27. | 929.89 | -0.49% |
| 2026. 05. 26. | 934.44 | -1.52% |
| 2026. 05. 22. | 948.83 | +1.81% |
| 2026. 05. 21. | 931.94 | -0.41% |
| 2026. 05. 20. | 935.75 | -0.42% |
| 2026. 05. 19. | 939.68 | +1.16% |
| 2026. 05. 18. | 928.88 | -0.23% |
| 2026. 05. 15. | 931.02 | -0.14% |
| 2026. 05. 14. | 932.31 | -0.41% |
| 2026. 05. 13. | 936.16 | +0.22% |
| 2026. 05. 12. | 934.09 | +1.55% |
| 2026. 05. 11. | 919.84 | +0.75% |
| 2026. 05. 08. | 912.96 | +2.11% |
| 2026. 05. 07. | 894.08 | +0.45% |
| 2026. 05. 06. | 890.09 | -1.76% |
| 2026. 05. 04. | 906.04 | -1.32% |
| 2026. 04. 30. | 918.2 | +0.03% |
| 2026. 04. 29. | 917.95 | +0.64% |
| 2026. 04. 28. | 912.1 | -0.09% |
| 2026. 04. 27. | 912.91 | -0.95% |
| 2026. 04. 24. | 921.64 | +0.02% |
| 2026. 04. 23. | 921.49 | -0.18% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.