시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩662
기간 수익률
-653 (-49.63%)
거래량
0
2026-09-17시 ₩656 고 ₩672 저 ₩656 종 ₩662MA5 ₩659MA20 ₩669MA60 ₩638
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. | 662.44 | +0.95% |
| 2026. 09. 16. | 656.22 | -0.28% |
| 2026. 09. 15. | 658.09 | +2.24% |
| 2026. 09. 14. | 643.68 | -1.19% |
| 2026. 09. 10. | 673.58 | -1.23% |
| 2026. 09. 09. | 682 | +1.65% |
| 2026. 09. 08. | 670.95 | -0.71% |
| 2026. 09. 07. | 675.76 | +0.24% |
| 2026. 09. 03. | 671.44 | +5.12% |
| 2026. 09. 02. | 638.73 | -6.73% |
| 2026. 09. 01. | 684.83 | -0.78% |
| 2026. 08. 31. | 690.22 | -5.4% |
| 2026. 08. 27. | 723.8 | +3.48% |
| 2026. 08. 26. | 699.46 | -4.71% |
| 2026. 08. 25. | 734 | +10.12% |
| 2026. 08. 24. | 666.55 | +11.6% |
| 2026. 08. 20. | 630.81 | -0.18% |
| 2026. 08. 19. | 631.96 | +0% |
| 2026. 08. 18. | 631.93 | -4.8% |
| 2026. 08. 13. | 648.92 | -0.4% |
| 2026. 08. 12. | 651.54 | -1.42% |
| 2026. 08. 11. | 660.94 | -3.49% |
| 2026. 08. 10. | 684.81 | +8.72% |
| 2026. 08. 06. | 624.66 | +4.04% |
| 2026. 08. 05. | 600.39 | +12.42% |
| 2026. 08. 04. | 534.06 | +9.1% |
| 2026. 08. 03. | 489.52 | +7.82% |
| 2026. 07. 30. | 453.99 | +0.72% |
| 2026. 07. 29. | 450.75 | -15.48% |
| 2026. 07. 28. | 533.32 | +0% |
| 2026. 07. 27. | 533.3 | -2.02% |
| 2026. 07. 23. | 546.26 | +14.13% |
| 2026. 07. 22. | 478.64 | +4.35% |
| 2026. 07. 21. | 458.67 | -2.06% |
| 2026. 07. 20. | 468.32 | -7.59% |
| 2026. 07. 15. | 514.96 | +4.64% |
| 2026. 07. 14. | 492.14 | -7.43% |
| 2026. 07. 13. | 531.64 | -0.23% |
| 2026. 07. 09. | 487.01 | -3.14% |
| 2026. 07. 08. | 502.81 | -8.27% |
| 2026. 07. 07. | 548.14 | -4.22% |
| 2026. 07. 06. | 572.31 | +0.37% |
| 2026. 07. 02. | 560.43 | +0.01% |
| 2026. 07. 01. | 560.4 | +0.09% |
| 2026. 06. 30. | 559.92 | -7.64% |
| 2026. 06. 29. | 606.21 | +13.34% |
| 2026. 06. 25. | 580.3 | -2.7% |
| 2026. 06. 24. | 596.41 | -3.77% |
| 2026. 06. 23. | 619.75 | -7.73% |
| 2026. 06. 22. | 671.65 | -6.29% |
| 2026. 06. 18. | 763.36 | -8.16% |
| 2026. 06. 17. | 831.15 | -9.6% |
| 2026. 06. 16. | 919.44 | +1.31% |
| 2026. 06. 15. | 907.53 | +13.62% |
| 2026. 06. 11. | 728.21 | +1.41% |
| 2026. 06. 10. | 718.11 | -1.02% |
| 2026. 06. 09. | 725.52 | -13.66% |
| 2026. 06. 08. | 840.33 | -6.87% |
| 2026. 06. 04. | 902.3 | +0.17% |
| 2026. 06. 01. | 976.6 | -1.61% |
| 2026. 05. 28. | 1,003.61 | -6.15% |
| 2026. 05. 27. | 1,069.39 | -7.62% |
| 2026. 05. 26. | 1,157.65 | +0.82% |
| 2026. 05. 22. | 1,148.26 | +4.65% |
| 2026. 05. 21. | 1,097.19 | +11.28% |
| 2026. 05. 20. | 985.97 | -11.3% |
| 2026. 05. 19. | 1,111.63 | -5.38% |
| 2026. 05. 18. | 1,174.88 | -11.43% |
| 2026. 05. 15. | 1,326.51 | -2.27% |
| 2026. 05. 14. | 1,357.32 | +3.58% |
| 2026. 05. 13. | 1,310.36 | +0.84% |
| 2026. 05. 12. | 1,299.42 | -7.51% |
| 2026. 05. 11. | 1,404.94 | -1.38% |
| 2026. 05. 08. | 1,424.62 | -1.36% |
| 2026. 05. 07. | 1,444.2 | -5.14% |
| 2026. 05. 06. | 1,522.51 | +0.38% |
| 2026. 05. 04. | 1,516.68 | +8.99% |
| 2026. 04. 30. | 1,391.59 | -5.47% |
| 2026. 04. 29. | 1,472.05 | +0.51% |
| 2026. 04. 28. | 1,464.51 | +6.48% |
| 2026. 04. 27. | 1,375.35 | +1.07% |
| 2026. 04. 24. | 1,360.76 | +3.48% |
| 2026. 04. 23. | 1,315.02 | -3.12% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.