시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩261
기간 수익률
+45 (+20.72%)
거래량
0
2026-09-17시 ₩262 고 ₩264 저 ₩260 종 ₩261MA5 ₩261MA20 ₩258MA60 ₩263
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. | 261.32 | +0.08% |
| 2026. 09. 16. | 261.12 | -0.76% |
| 2026. 09. 15. | 263.13 | -1.11% |
| 2026. 09. 14. | 266.08 | +1.77% |
| 2026. 09. 10. | 251.08 | -1.98% |
| 2026. 09. 09. | 256.14 | -3.72% |
| 2026. 09. 08. | 266.05 | +3.43% |
| 2026. 09. 07. | 257.23 | -1.47% |
| 2026. 09. 03. | 272.78 | +2.26% |
| 2026. 09. 02. | 266.75 | +2.28% |
| 2026. 09. 01. | 260.8 | +2.62% |
| 2026. 08. 31. | 254.15 | +1.18% |
| 2026. 08. 27. | 249.76 | -2.81% |
| 2026. 08. 26. | 256.99 | +1.38% |
| 2026. 08. 25. | 253.48 | -1.45% |
| 2026. 08. 24. | 257.22 | -2.03% |
| 2026. 08. 20. | 248.82 | -3.07% |
| 2026. 08. 19. | 256.69 | -0.24% |
| 2026. 08. 18. | 257.32 | +3.93% |
| 2026. 08. 13. | 245.53 | -1.46% |
| 2026. 08. 12. | 249.17 | +0.48% |
| 2026. 08. 11. | 247.98 | +0.25% |
| 2026. 08. 10. | 247.35 | -8.25% |
| 2026. 08. 06. | 271.46 | +0.05% |
| 2026. 08. 05. | 271.32 | -1.56% |
| 2026. 08. 04. | 275.62 | -6.58% |
| 2026. 08. 03. | 295.02 | -6.81% |
| 2026. 07. 30. | 355.69 | +4.65% |
| 2026. 07. 29. | 339.89 | +6.64% |
| 2026. 07. 28. | 318.73 | +8.73% |
| 2026. 07. 27. | 293.13 | -3.7% |
| 2026. 07. 23. | 284.81 | -7.44% |
| 2026. 07. 22. | 307.71 | +1.36% |
| 2026. 07. 21. | 303.59 | -0.71% |
| 2026. 07. 20. | 305.76 | +7.3% |
| 2026. 07. 15. | 268.85 | -7.41% |
| 2026. 07. 14. | 290.36 | +2.52% |
| 2026. 07. 13. | 283.22 | +5.34% |
| 2026. 07. 09. | 282.36 | -2.25% |
| 2026. 07. 08. | 288.87 | +6.39% |
| 2026. 07. 07. | 271.52 | +1.68% |
| 2026. 07. 06. | 267.04 | +3.16% |
| 2026. 07. 02. | 255.63 | +7.64% |
| 2026. 07. 01. | 237.49 | -1.14% |
| 2026. 06. 30. | 240.23 | +1.5% |
| 2026. 06. 29. | 236.68 | -8.89% |
| 2026. 06. 25. | 251.08 | +3.21% |
| 2026. 06. 24. | 243.28 | -3.15% |
| 2026. 06. 23. | 251.19 | +9.15% |
| 2026. 06. 22. | 230.14 | -3.39% |
| 2026. 06. 18. | 229.51 | +3.41% |
| 2026. 06. 17. | 221.95 | -2.62% |
| 2026. 06. 16. | 227.93 | +2.66% |
| 2026. 06. 15. | 222.03 | -0.69% |
| 2026. 06. 11. | 228.87 | -7.77% |
| 2026. 06. 10. | 248.16 | +3.77% |
| 2026. 06. 09. | 239.15 | -9.48% |
| 2026. 06. 08. | 264.2 | +11.13% |
| 2026. 06. 04. | 224.59 | -3.9% |
| 2026. 06. 01. | 228.5 | +1.9% |
| 2026. 05. 28. | 220.63 | +2.32% |
| 2026. 05. 27. | 215.63 | +3.08% |
| 2026. 05. 26. | 209.18 | -1.15% |
| 2026. 05. 22. | 211.61 | -7.14% |
| 2026. 05. 21. | 227.89 | -5.56% |
| 2026. 05. 20. | 241.3 | +3.01% |
| 2026. 05. 19. | 234.25 | +1.7% |
| 2026. 05. 18. | 230.34 | +2.83% |
| 2026. 05. 15. | 223.99 | +5.07% |
| 2026. 05. 14. | 213.19 | -2.39% |
| 2026. 05. 13. | 218.4 | -0.08% |
| 2026. 05. 12. | 218.58 | +2.69% |
| 2026. 05. 11. | 212.85 | +0.41% |
| 2026. 05. 08. | 211.98 | -0.2% |
| 2026. 05. 07. | 212.4 | +0.72% |
| 2026. 05. 06. | 210.88 | +0.29% |
| 2026. 05. 04. | 210.27 | -1.79% |
| 2026. 04. 30. | 214.1 | +2.72% |
| 2026. 04. 29. | 208.43 | -0.21% |
| 2026. 04. 28. | 208.87 | +1.6% |
| 2026. 04. 27. | 205.58 | -1.79% |
| 2026. 04. 24. | 209.33 | -3.3% |
| 2026. 04. 23. | 216.47 | +0.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.