시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩60
기간 수익률
-7 (-9.80%)
거래량
0
2026-09-17시 ₩60 고 ₩60 저 ₩59 종 ₩60MA5 ₩57MA20 ₩58MA60 ₩65
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. | 59.99 | -0.02% |
| 2026. 09. 16. | 60 | +4.2% |
| 2026. 09. 15. | 57.58 | +1.75% |
| 2026. 09. 14. | 56.59 | +4.01% |
| 2026. 09. 10. | 51.44 | -0.46% |
| 2026. 09. 09. | 51.68 | -3.15% |
| 2026. 09. 08. | 53.36 | -2.07% |
| 2026. 09. 07. | 54.49 | -0.35% |
| 2026. 09. 03. | 59.1 | -1.5% |
| 2026. 09. 02. | 60 | +9.17% |
| 2026. 09. 01. | 54.96 | -3.41% |
| 2026. 08. 31. | 56.9 | -4.11% |
| 2026. 08. 27. | 60.72 | -3.39% |
| 2026. 08. 26. | 62.85 | +1.32% |
| 2026. 08. 25. | 62.03 | +1.22% |
| 2026. 08. 24. | 61.28 | -0.55% |
| 2026. 08. 20. | 58.96 | +5.06% |
| 2026. 08. 19. | 56.12 | +0% |
| 2026. 08. 18. | 56.12 | +1.93% |
| 2026. 08. 13. | 59.71 | -1.06% |
| 2026. 08. 12. | 60.35 | -1.6% |
| 2026. 08. 11. | 61.33 | +0% |
| 2026. 08. 10. | 61.33 | -3.81% |
| 2026. 08. 06. | 70.31 | +4.61% |
| 2026. 08. 05. | 67.21 | -7.08% |
| 2026. 08. 04. | 72.33 | -10.22% |
| 2026. 08. 03. | 80.56 | +2.87% |
| 2026. 07. 30. | 85.24 | -2.72% |
| 2026. 07. 29. | 87.62 | +8.78% |
| 2026. 07. 28. | 80.55 | +19.83% |
| 2026. 07. 27. | 67.22 | +6.04% |
| 2026. 07. 23. | 57.7 | -15.99% |
| 2026. 07. 22. | 68.68 | -7.73% |
| 2026. 07. 21. | 74.43 | +4.76% |
| 2026. 07. 20. | 71.05 | -3.16% |
| 2026. 07. 15. | 69.82 | -9.9% |
| 2026. 07. 14. | 77.49 | +3.57% |
| 2026. 07. 13. | 74.82 | +9.11% |
| 2026. 07. 09. | 77.18 | -3.65% |
| 2026. 07. 08. | 80.1 | +11.05% |
| 2026. 07. 07. | 72.13 | +2.59% |
| 2026. 07. 06. | 70.31 | +3.23% |
| 2026. 07. 02. | 69.29 | +11.1% |
| 2026. 07. 01. | 62.37 | +2.46% |
| 2026. 06. 30. | 60.87 | -0.99% |
| 2026. 06. 29. | 61.48 | -12.3% |
| 2026. 06. 25. | 61.08 | -9.4% |
| 2026. 06. 24. | 67.42 | -4.48% |
| 2026. 06. 23. | 70.58 | +14.91% |
| 2026. 06. 22. | 61.42 | +1.17% |
| 2026. 06. 18. | 59.65 | +11.5% |
| 2026. 06. 17. | 53.5 | +2.94% |
| 2026. 06. 16. | 51.97 | -7.71% |
| 2026. 06. 15. | 56.31 | -11.84% |
| 2026. 06. 11. | 68.23 | -2.56% |
| 2026. 06. 10. | 70.02 | +2.25% |
| 2026. 06. 09. | 68.48 | -2.19% |
| 2026. 06. 08. | 70.01 | +20.21% |
| 2026. 06. 04. | 58.24 | -2.62% |
| 2026. 06. 01. | 57.55 | +0.72% |
| 2026. 05. 28. | 58.37 | +3.94% |
| 2026. 05. 27. | 56.16 | +2.33% |
| 2026. 05. 26. | 54.88 | -4.77% |
| 2026. 05. 22. | 57.63 | -10.19% |
| 2026. 05. 21. | 64.17 | -10.63% |
| 2026. 05. 20. | 71.8 | +6.23% |
| 2026. 05. 19. | 67.59 | -3.72% |
| 2026. 05. 18. | 70.2 | +11.13% |
| 2026. 05. 15. | 63.17 | +8.54% |
| 2026. 05. 14. | 58.2 | -2% |
| 2026. 05. 13. | 59.39 | +0.17% |
| 2026. 05. 12. | 59.29 | +7.92% |
| 2026. 05. 11. | 54.94 | -1.2% |
| 2026. 05. 08. | 55.61 | +2.6% |
| 2026. 05. 07. | 54.2 | +1.06% |
| 2026. 05. 06. | 53.63 | -2.22% |
| 2026. 05. 04. | 54.85 | -4.39% |
| 2026. 04. 30. | 57.37 | +1.83% |
| 2026. 04. 29. | 56.34 | -10.3% |
| 2026. 04. 28. | 62.81 | -1.97% |
| 2026. 04. 27. | 64.07 | +0.06% |
| 2026. 04. 24. | 64.03 | -3.73% |
| 2026. 04. 23. | 66.51 | -2.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.