시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩397
기간 수익률
+4 (+1.09%)
거래량
0
2026-09-17시 ₩397 고 ₩397 저 ₩392 종 ₩397MA5 ₩387MA20 ₩388MA60 ₩403
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. | 396.84 | -0.01% |
| 2026. 09. 16. | 396.86 | +2.1% |
| 2026. 09. 15. | 388.69 | +0.88% |
| 2026. 09. 14. | 385.29 | +2.01% |
| 2026. 09. 10. | 367.07 | -0.23% |
| 2026. 09. 09. | 367.91 | -1.57% |
| 2026. 09. 08. | 373.78 | -1.04% |
| 2026. 09. 07. | 377.7 | -0.16% |
| 2026. 09. 03. | 392.96 | -0.75% |
| 2026. 09. 02. | 395.92 | +4.59% |
| 2026. 09. 01. | 378.56 | -1.7% |
| 2026. 08. 31. | 385.09 | -2.04% |
| 2026. 08. 27. | 397.62 | -1.69% |
| 2026. 08. 26. | 404.44 | +0.66% |
| 2026. 08. 25. | 401.77 | +0.61% |
| 2026. 08. 24. | 399.32 | -0.26% |
| 2026. 08. 20. | 391.51 | +2.53% |
| 2026. 08. 19. | 381.85 | +0.01% |
| 2026. 08. 18. | 381.83 | +0.98% |
| 2026. 08. 13. | 393.45 | -0.53% |
| 2026. 08. 12. | 395.53 | -0.8% |
| 2026. 08. 11. | 398.71 | +0.01% |
| 2026. 08. 10. | 398.69 | -1.89% |
| 2026. 08. 06. | 426.21 | +2.31% |
| 2026. 08. 05. | 416.58 | -3.54% |
| 2026. 08. 04. | 431.86 | -5.11% |
| 2026. 08. 03. | 455.1 | +1.45% |
| 2026. 07. 30. | 467.57 | -1.35% |
| 2026. 07. 29. | 473.98 | +4.39% |
| 2026. 07. 28. | 454.04 | +9.92% |
| 2026. 07. 27. | 413.06 | +3.04% |
| 2026. 07. 23. | 382.03 | -7.99% |
| 2026. 07. 22. | 415.21 | -3.86% |
| 2026. 07. 21. | 431.88 | +2.38% |
| 2026. 07. 20. | 421.83 | -1.56% |
| 2026. 07. 15. | 417.88 | -4.95% |
| 2026. 07. 14. | 439.62 | +1.79% |
| 2026. 07. 13. | 431.91 | +4.57% |
| 2026. 07. 09. | 437.41 | -1.82% |
| 2026. 07. 08. | 445.52 | +5.53% |
| 2026. 07. 07. | 422.19 | +1.3% |
| 2026. 07. 06. | 416.77 | +1.63% |
| 2026. 07. 02. | 413.62 | +5.55% |
| 2026. 07. 01. | 391.87 | +1.24% |
| 2026. 06. 30. | 387.08 | -0.49% |
| 2026. 06. 29. | 389 | -6.13% |
| 2026. 06. 25. | 385.9 | -4.7% |
| 2026. 06. 24. | 404.92 | -2.23% |
| 2026. 06. 23. | 414.17 | +7.46% |
| 2026. 06. 22. | 385.42 | +0.6% |
| 2026. 06. 18. | 379.74 | +5.75% |
| 2026. 06. 17. | 359.09 | +1.48% |
| 2026. 06. 16. | 353.86 | -3.85% |
| 2026. 06. 15. | 368.04 | -5.91% |
| 2026. 06. 11. | 404.04 | -1.27% |
| 2026. 06. 10. | 409.24 | +1.12% |
| 2026. 06. 09. | 404.69 | -1.09% |
| 2026. 06. 08. | 409.13 | +10.12% |
| 2026. 06. 04. | 371.52 | -1.3% |
| 2026. 06. 01. | 369.15 | +0.38% |
| 2026. 05. 28. | 371.68 | +1.97% |
| 2026. 05. 27. | 364.49 | +1.17% |
| 2026. 05. 26. | 360.29 | -2.37% |
| 2026. 05. 22. | 369.04 | -5.09% |
| 2026. 05. 21. | 388.84 | -5.31% |
| 2026. 05. 20. | 410.64 | +3.12% |
| 2026. 05. 19. | 398.23 | -1.85% |
| 2026. 05. 18. | 405.75 | +5.58% |
| 2026. 05. 15. | 384.32 | +4.27% |
| 2026. 05. 14. | 368.58 | -1% |
| 2026. 05. 13. | 372.31 | +0.09% |
| 2026. 05. 12. | 371.99 | +3.96% |
| 2026. 05. 11. | 357.82 | -0.59% |
| 2026. 05. 08. | 359.95 | +1.31% |
| 2026. 05. 07. | 355.31 | +0.54% |
| 2026. 05. 06. | 353.4 | -1.11% |
| 2026. 05. 04. | 357.35 | -2.18% |
| 2026. 04. 30. | 365.32 | +0.92% |
| 2026. 04. 29. | 362 | -5.15% |
| 2026. 04. 28. | 381.64 | -0.98% |
| 2026. 04. 27. | 385.42 | +0.04% |
| 2026. 04. 24. | 385.27 | -1.86% |
| 2026. 04. 23. | 392.58 | -1.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.