시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩469
기간 수익률
+52 (+12.36%)
거래량
0
2026-09-17시 ₩473 고 ₩473 저 ₩456 종 ₩469MA5 ₩463MA20 ₩443MA60 ₩473
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. | 468.91 | -0.77% |
| 2026. 09. 16. | 472.57 | +1.74% |
| 2026. 09. 15. | 464.47 | +2.88% |
| 2026. 09. 14. | 451.48 | -0.38% |
| 2026. 09. 10. | 459.39 | +0.63% |
| 2026. 09. 09. | 456.53 | +1.69% |
| 2026. 09. 08. | 448.94 | +1.46% |
| 2026. 09. 07. | 442.5 | +0.14% |
| 2026. 09. 03. | 435.38 | +1.63% |
| 2026. 09. 02. | 428.38 | +3.52% |
| 2026. 09. 01. | 413.8 | +3.63% |
| 2026. 08. 31. | 399.3 | +1.1% |
| 2026. 08. 27. | 417.73 | +3.92% |
| 2026. 08. 26. | 401.96 | -3.99% |
| 2026. 08. 25. | 418.67 | -4.04% |
| 2026. 08. 24. | 436.3 | -7% |
| 2026. 08. 20. | 455.85 | -1.55% |
| 2026. 08. 19. | 463.05 | +0.01% |
| 2026. 08. 18. | 463.02 | +4.04% |
| 2026. 08. 13. | 455.08 | +4.8% |
| 2026. 08. 12. | 434.24 | -1.42% |
| 2026. 08. 11. | 440.51 | +2.56% |
| 2026. 08. 10. | 429.5 | +1.8% |
| 2026. 08. 06. | 461.93 | -2.77% |
| 2026. 08. 05. | 475.08 | -1.2% |
| 2026. 08. 04. | 480.87 | -5.67% |
| 2026. 08. 03. | 509.78 | -2.57% |
| 2026. 07. 30. | 501.46 | -2.49% |
| 2026. 07. 29. | 514.27 | +4.72% |
| 2026. 07. 28. | 491.07 | +3.26% |
| 2026. 07. 27. | 475.55 | -3.2% |
| 2026. 07. 23. | 491.7 | -5.32% |
| 2026. 07. 22. | 519.32 | +1.63% |
| 2026. 07. 21. | 510.99 | -0.31% |
| 2026. 07. 20. | 512.59 | -0.26% |
| 2026. 07. 15. | 513.92 | -0.8% |
| 2026. 07. 14. | 518.04 | +8.59% |
| 2026. 07. 13. | 477.04 | -3.32% |
| 2026. 07. 09. | 509.86 | +8.53% |
| 2026. 07. 08. | 469.79 | +2.14% |
| 2026. 07. 07. | 459.96 | -5.93% |
| 2026. 07. 06. | 488.94 | +1.79% |
| 2026. 07. 02. | 461.2 | -6.66% |
| 2026. 07. 01. | 494.09 | -3.53% |
| 2026. 06. 30. | 512.15 | +4.14% |
| 2026. 06. 29. | 491.77 | -8.92% |
| 2026. 06. 25. | 519.52 | -4.06% |
| 2026. 06. 24. | 541.51 | +3.77% |
| 2026. 06. 23. | 521.82 | +0.7% |
| 2026. 06. 22. | 518.19 | +3.67% |
| 2026. 06. 18. | 487.71 | +6.63% |
| 2026. 06. 17. | 457.37 | -1.27% |
| 2026. 06. 16. | 463.27 | +3.03% |
| 2026. 06. 15. | 449.66 | -5.19% |
| 2026. 06. 11. | 478.43 | -3.85% |
| 2026. 06. 10. | 497.57 | -2.3% |
| 2026. 06. 09. | 509.28 | +8.82% |
| 2026. 06. 08. | 468 | +0.02% |
| 2026. 06. 04. | 483.94 | +0.38% |
| 2026. 06. 01. | 466.37 | -3.17% |
| 2026. 05. 28. | 474.6 | -0.33% |
| 2026. 05. 27. | 476.15 | +4.08% |
| 2026. 05. 26. | 457.48 | +2.1% |
| 2026. 05. 22. | 448.08 | -2.99% |
| 2026. 05. 21. | 461.89 | -3.44% |
| 2026. 05. 20. | 478.33 | +5.07% |
| 2026. 05. 19. | 455.27 | -2.92% |
| 2026. 05. 18. | 468.96 | +11.34% |
| 2026. 05. 15. | 421.21 | +2.89% |
| 2026. 05. 14. | 409.37 | -9.84% |
| 2026. 05. 13. | 454.03 | +4.48% |
| 2026. 05. 12. | 434.58 | +4.84% |
| 2026. 05. 11. | 414.52 | +1.59% |
| 2026. 05. 08. | 408.05 | -5.08% |
| 2026. 05. 07. | 429.9 | +2.05% |
| 2026. 05. 06. | 421.27 | +2.63% |
| 2026. 05. 04. | 410.46 | -0.78% |
| 2026. 04. 30. | 413.7 | +2.77% |
| 2026. 04. 29. | 402.56 | +0.41% |
| 2026. 04. 28. | 400.9 | +0.77% |
| 2026. 04. 27. | 397.85 | -0.2% |
| 2026. 04. 24. | 398.65 | -4.47% |
| 2026. 04. 23. | 417.31 | +0.51% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.