시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩511
기간 수익률
-715 (-58.33%)
거래량
0
2026-09-17시 ₩512 고 ₩518 저 ₩502 종 ₩511MA5 ₩512MA20 ₩533MA60 ₩624
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. | 510.5 | +0.79% |
| 2026. 09. 16. | 506.51 | +1.08% |
| 2026. 09. 15. | 501.11 | +1.59% |
| 2026. 09. 14. | 493.29 | -4.33% |
| 2026. 09. 10. | 548.05 | +2.18% |
| 2026. 09. 09. | 536.38 | +5.59% |
| 2026. 09. 08. | 507.96 | -3.43% |
| 2026. 09. 07. | 526 | +2.61% |
| 2026. 09. 03. | 479.2 | -4.56% |
| 2026. 09. 02. | 502.11 | -4.63% |
| 2026. 09. 01. | 526.49 | -4.72% |
| 2026. 08. 31. | 552.55 | -2.02% |
| 2026. 08. 27. | 565.06 | +3.63% |
| 2026. 08. 26. | 545.28 | -0.73% |
| 2026. 08. 25. | 549.3 | +3.01% |
| 2026. 08. 24. | 533.25 | +3.49% |
| 2026. 08. 20. | 576.92 | +5.44% |
| 2026. 08. 19. | 547.16 | -1.19% |
| 2026. 08. 18. | 553.74 | -7.34% |
| 2026. 08. 13. | 594.63 | +1.32% |
| 2026. 08. 12. | 586.89 | -0.38% |
| 2026. 08. 11. | 589.13 | -0.02% |
| 2026. 08. 10. | 589.22 | +17.05% |
| 2026. 08. 06. | 505.84 | +1.44% |
| 2026. 08. 05. | 498.65 | +3.4% |
| 2026. 08. 04. | 482.24 | +14.08% |
| 2026. 08. 03. | 422.71 | +5.93% |
| 2026. 07. 30. | 315.42 | -8.02% |
| 2026. 07. 29. | 342.94 | -12.3% |
| 2026. 07. 28. | 391.05 | -17.07% |
| 2026. 07. 27. | 471.52 | +6.4% |
| 2026. 07. 23. | 508.69 | +12.74% |
| 2026. 07. 22. | 451.19 | -1.5% |
| 2026. 07. 21. | 458.04 | +0.25% |
| 2026. 07. 20. | 456.92 | -13.2% |
| 2026. 07. 15. | 590.19 | +13% |
| 2026. 07. 14. | 522.28 | -4.42% |
| 2026. 07. 13. | 546.42 | -9.81% |
| 2026. 07. 09. | 550.91 | +2.84% |
| 2026. 07. 08. | 535.7 | -13.23% |
| 2026. 07. 07. | 617.35 | -3.2% |
| 2026. 07. 06. | 637.77 | -6.39% |
| 2026. 07. 02. | 689.37 | -15.35% |
| 2026. 07. 01. | 814.41 | +1.36% |
| 2026. 06. 30. | 803.46 | -1.22% |
| 2026. 06. 29. | 813.4 | +17.15% |
| 2026. 06. 25. | 755.22 | -4.81% |
| 2026. 06. 24. | 793.4 | +5.79% |
| 2026. 06. 23. | 750.01 | -16.98% |
| 2026. 06. 22. | 903.44 | +2.84% |
| 2026. 06. 18. | 941.25 | -5.89% |
| 2026. 06. 17. | 1,000.2 | +3.7% |
| 2026. 06. 16. | 964.54 | -4.26% |
| 2026. 06. 15. | 1,007.45 | +0.5% |
| 2026. 06. 11. | 933.67 | +11.99% |
| 2026. 06. 10. | 833.71 | -2.84% |
| 2026. 06. 09. | 858.11 | +13.7% |
| 2026. 06. 08. | 754.72 | -20.57% |
| 2026. 06. 04. | 1,063.72 | +6.66% |
| 2026. 06. 01. | 1,045.9 | -3.55% |
| 2026. 05. 28. | 1,137.98 | -3.91% |
| 2026. 05. 27. | 1,184.25 | -4.81% |
| 2026. 05. 26. | 1,244.06 | +2.33% |
| 2026. 05. 22. | 1,215.68 | +12.4% |
| 2026. 05. 21. | 1,081.59 | +11.5% |
| 2026. 05. 20. | 970.02 | -5.53% |
| 2026. 05. 19. | 1,026.78 | -4.45% |
| 2026. 05. 18. | 1,074.64 | -3.81% |
| 2026. 05. 15. | 1,117.23 | -11.04% |
| 2026. 05. 14. | 1,255.91 | +4.02% |
| 2026. 05. 13. | 1,207.33 | -0.29% |
| 2026. 05. 12. | 1,210.79 | -4.68% |
| 2026. 05. 11. | 1,270.25 | -0.54% |
| 2026. 05. 08. | 1,277.16 | +0.46% |
| 2026. 05. 07. | 1,271.31 | -1.75% |
| 2026. 05. 06. | 1,293.96 | +0.51% |
| 2026. 05. 04. | 1,287.35 | +3.59% |
| 2026. 04. 30. | 1,242.79 | -6% |
| 2026. 04. 29. | 1,322.13 | +0.47% |
| 2026. 04. 28. | 1,315.88 | -2.35% |
| 2026. 04. 27. | 1,347.55 | +4.01% |
| 2026. 04. 24. | 1,295.65 | +5.75% |
| 2026. 04. 23. | 1,225.15 | -1.5% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.