시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩190
기간 수익률
+30 (+18.75%)
거래량
0
2026-09-17시 ₩191 고 ₩193 저 ₩187 종 ₩190MA5 ₩189MA20 ₩187MA60 ₩208
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. | 189.68 | +0.15% |
| 2026. 09. 16. | 189.4 | -1.54% |
| 2026. 09. 15. | 192.36 | -2.23% |
| 2026. 09. 14. | 196.74 | +3.51% |
| 2026. 09. 10. | 175.57 | -4.16% |
| 2026. 09. 09. | 183.2 | -7.49% |
| 2026. 09. 08. | 198.04 | +6.73% |
| 2026. 09. 07. | 185.55 | -2.89% |
| 2026. 09. 03. | 209.05 | +4.51% |
| 2026. 09. 02. | 200.02 | +4.55% |
| 2026. 09. 01. | 191.31 | +5.23% |
| 2026. 08. 31. | 181.81 | +2.34% |
| 2026. 08. 27. | 175.66 | -5.64% |
| 2026. 08. 26. | 186.15 | +2.76% |
| 2026. 08. 25. | 181.15 | -2.92% |
| 2026. 08. 24. | 186.59 | -4.09% |
| 2026. 08. 20. | 175.22 | -6.14% |
| 2026. 08. 19. | 186.68 | -0.5% |
| 2026. 08. 18. | 187.62 | +7.83% |
| 2026. 08. 13. | 171.14 | -2.93% |
| 2026. 08. 12. | 176.31 | +0.94% |
| 2026. 08. 11. | 174.66 | +0.5% |
| 2026. 08. 10. | 173.79 | -16.52% |
| 2026. 08. 06. | 211.11 | +0.09% |
| 2026. 08. 05. | 210.91 | -3.13% |
| 2026. 08. 04. | 217.73 | -13.16% |
| 2026. 08. 03. | 250.73 | -13.65% |
| 2026. 07. 30. | 372.25 | +9.29% |
| 2026. 07. 29. | 340.62 | +13.27% |
| 2026. 07. 28. | 300.71 | +17.46% |
| 2026. 07. 27. | 256.02 | -7.41% |
| 2026. 07. 23. | 243.12 | -14.89% |
| 2026. 07. 22. | 285.66 | +2.71% |
| 2026. 07. 21. | 278.12 | -1.43% |
| 2026. 07. 20. | 282.15 | +14.56% |
| 2026. 07. 15. | 219.93 | -14.83% |
| 2026. 07. 14. | 258.22 | +5.04% |
| 2026. 07. 13. | 245.84 | +10.67% |
| 2026. 07. 09. | 245.67 | -4.52% |
| 2026. 07. 08. | 257.29 | +12.77% |
| 2026. 07. 07. | 228.16 | +3.35% |
| 2026. 07. 06. | 220.77 | +6.31% |
| 2026. 07. 02. | 202.59 | +15.27% |
| 2026. 07. 01. | 175.76 | -2.28% |
| 2026. 06. 30. | 179.87 | +2.99% |
| 2026. 06. 29. | 174.64 | -17.81% |
| 2026. 06. 25. | 198.72 | +6.4% |
| 2026. 06. 24. | 186.76 | -6.31% |
| 2026. 06. 23. | 199.34 | +18.29% |
| 2026. 06. 22. | 168.52 | -6.8% |
| 2026. 06. 18. | 168.07 | +6.81% |
| 2026. 06. 17. | 157.36 | -5.25% |
| 2026. 06. 16. | 166.08 | +5.31% |
| 2026. 06. 15. | 157.71 | -1.41% |
| 2026. 06. 11. | 167.74 | -15.79% |
| 2026. 06. 10. | 199.2 | +7.73% |
| 2026. 06. 09. | 184.91 | -19.23% |
| 2026. 06. 08. | 228.93 | +22.25% |
| 2026. 06. 04. | 167.63 | -7.81% |
| 2026. 06. 01. | 173.93 | +3.78% |
| 2026. 05. 28. | 162.3 | +4.63% |
| 2026. 05. 27. | 155.12 | +6.16% |
| 2026. 05. 26. | 146.12 | -2.33% |
| 2026. 05. 22. | 149.6 | -14.29% |
| 2026. 05. 21. | 174.54 | -11.13% |
| 2026. 05. 20. | 196.39 | +6.01% |
| 2026. 05. 19. | 185.26 | +3.38% |
| 2026. 05. 18. | 179.2 | +5.65% |
| 2026. 05. 15. | 169.62 | +10.12% |
| 2026. 05. 14. | 154.03 | -4.78% |
| 2026. 05. 13. | 161.76 | -0.17% |
| 2026. 05. 12. | 162.03 | +5.38% |
| 2026. 05. 11. | 153.76 | +0.79% |
| 2026. 05. 08. | 152.55 | -0.4% |
| 2026. 05. 07. | 153.17 | +1.43% |
| 2026. 05. 06. | 151.01 | +0.57% |
| 2026. 05. 04. | 150.16 | -3.61% |
| 2026. 04. 30. | 155.79 | +5.43% |
| 2026. 04. 29. | 147.77 | -0.42% |
| 2026. 04. 28. | 148.4 | +3.2% |
| 2026. 04. 27. | 143.8 | -3.61% |
| 2026. 04. 24. | 149.19 | -6.6% |
| 2026. 04. 23. | 159.73 | +1.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.