시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩631
기간 수익률
-200 (-24.10%)
거래량
0
2026-09-17시 ₩630 고 ₩635 저 ₩623 종 ₩631MA5 ₩630MA20 ₩630MA60 ₩629
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. | 630.71 | -0.14% |
| 2026. 09. 16. | 631.62 | -2.05% |
| 2026. 09. 15. | 644.82 | +0.83% |
| 2026. 09. 14. | 639.53 | +3.69% |
| 2026. 09. 10. | 603.88 | +0.64% |
| 2026. 09. 09. | 600.04 | -1.71% |
| 2026. 09. 08. | 610.46 | +1.02% |
| 2026. 09. 07. | 604.31 | -5.42% |
| 2026. 09. 03. | 653.13 | -0.08% |
| 2026. 09. 02. | 653.63 | +4.55% |
| 2026. 09. 01. | 625.17 | -0.96% |
| 2026. 08. 31. | 631.22 | +0.03% |
| 2026. 08. 27. | 618.56 | -1.52% |
| 2026. 08. 26. | 628.09 | -0.92% |
| 2026. 08. 25. | 633.95 | -1.13% |
| 2026. 08. 24. | 641.2 | +4.39% |
| 2026. 08. 20. | 624.27 | -6.49% |
| 2026. 08. 19. | 667.58 | +5.76% |
| 2026. 08. 18. | 631.24 | +1.9% |
| 2026. 08. 13. | 634.29 | -3.7% |
| 2026. 08. 12. | 658.68 | -4.59% |
| 2026. 08. 11. | 690.37 | -1.1% |
| 2026. 08. 10. | 698.03 | -0.01% |
| 2026. 08. 06. | 696.33 | +5.85% |
| 2026. 08. 05. | 657.84 | -4.2% |
| 2026. 08. 04. | 686.67 | -0.76% |
| 2026. 08. 03. | 691.96 | +3.74% |
| 2026. 07. 30. | 821.34 | +3.46% |
| 2026. 07. 29. | 793.86 | +6.08% |
| 2026. 07. 28. | 748.37 | +10.96% |
| 2026. 07. 27. | 674.42 | -1.02% |
| 2026. 07. 23. | 642.17 | -4.32% |
| 2026. 07. 22. | 671.15 | +0.06% |
| 2026. 07. 21. | 670.74 | -4.57% |
| 2026. 07. 20. | 702.84 | +5.29% |
| 2026. 07. 15. | 627.5 | -5.97% |
| 2026. 07. 14. | 667.32 | -1.37% |
| 2026. 07. 13. | 676.59 | +9.97% |
| 2026. 07. 09. | 631.77 | -0.85% |
| 2026. 07. 08. | 637.18 | +6.26% |
| 2026. 07. 07. | 599.67 | +4.34% |
| 2026. 07. 06. | 574.75 | +0.66% |
| 2026. 07. 02. | 605.83 | +7.63% |
| 2026. 07. 01. | 562.9 | +3.02% |
| 2026. 06. 30. | 546.39 | -1.35% |
| 2026. 06. 29. | 553.85 | +1.42% |
| 2026. 06. 25. | 519.18 | -5.76% |
| 2026. 06. 24. | 550.94 | -3.09% |
| 2026. 06. 23. | 568.48 | +10.08% |
| 2026. 06. 22. | 516.44 | -1% |
| 2026. 06. 18. | 523.53 | -2.88% |
| 2026. 06. 17. | 539.06 | -1.83% |
| 2026. 06. 16. | 549.1 | -1.96% |
| 2026. 06. 15. | 560.09 | -5.84% |
| 2026. 06. 11. | 627.15 | +0.1% |
| 2026. 06. 10. | 626.52 | +4.79% |
| 2026. 06. 09. | 597.88 | -10.04% |
| 2026. 06. 08. | 664.61 | +9.71% |
| 2026. 06. 04. | 571.32 | +2.04% |
| 2026. 06. 01. | 556.83 | -5% |
| 2026. 05. 28. | 612.45 | +0.66% |
| 2026. 05. 27. | 608.46 | -2.78% |
| 2026. 05. 26. | 625.85 | -3.17% |
| 2026. 05. 22. | 646.35 | -0.01% |
| 2026. 05. 21. | 646.39 | -9.06% |
| 2026. 05. 20. | 710.77 | +0.98% |
| 2026. 05. 19. | 703.89 | +2.99% |
| 2026. 05. 18. | 683.47 | +0.08% |
| 2026. 05. 15. | 682.91 | +5.85% |
| 2026. 05. 14. | 645.16 | -1.9% |
| 2026. 05. 13. | 657.63 | -3.05% |
| 2026. 05. 12. | 678.32 | +2.33% |
| 2026. 05. 11. | 662.86 | -5.27% |
| 2026. 05. 08. | 699.74 | +0.48% |
| 2026. 05. 07. | 696.42 | -2.38% |
| 2026. 05. 06. | 713.4 | -7.72% |
| 2026. 05. 04. | 773.06 | -5.18% |
| 2026. 04. 30. | 815.32 | +0.68% |
| 2026. 04. 29. | 809.83 | -0.33% |
| 2026. 04. 28. | 812.49 | -0.49% |
| 2026. 04. 27. | 816.49 | -2.34% |
| 2026. 04. 24. | 836.08 | +0.62% |
| 2026. 04. 23. | 830.94 | -1.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.