시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩414
기간 수익률
+81 (+24.37%)
거래량
0
2026-09-17시 ₩416 고 ₩416 저 ₩411 종 ₩414MA5 ₩415MA20 ₩414MA60 ₩443
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. | 413.86 | -0.46% |
| 2026. 09. 16. | 415.79 | +0.15% |
| 2026. 09. 15. | 415.16 | -1.11% |
| 2026. 09. 14. | 419.82 | +0.62% |
| 2026. 09. 10. | 410.44 | +0.63% |
| 2026. 09. 09. | 407.89 | -0.81% |
| 2026. 09. 08. | 411.24 | +0.36% |
| 2026. 09. 07. | 409.75 | -0.09% |
| 2026. 09. 03. | 410.92 | -2.55% |
| 2026. 09. 02. | 421.68 | +3.38% |
| 2026. 09. 01. | 407.91 | +0.4% |
| 2026. 08. 31. | 406.29 | +2.73% |
| 2026. 08. 27. | 397.07 | -1.73% |
| 2026. 08. 26. | 404.07 | +2.36% |
| 2026. 08. 25. | 394.75 | -5.05% |
| 2026. 08. 24. | 415.75 | -5.77% |
| 2026. 08. 20. | 429.76 | +0.1% |
| 2026. 08. 19. | 429.33 | +0.01% |
| 2026. 08. 18. | 429.3 | +2.44% |
| 2026. 08. 13. | 423.92 | +0.21% |
| 2026. 08. 12. | 423.03 | +0.72% |
| 2026. 08. 11. | 420.01 | +1.75% |
| 2026. 08. 10. | 412.78 | -4.34% |
| 2026. 08. 06. | 433.26 | -2.01% |
| 2026. 08. 05. | 442.16 | -6.2% |
| 2026. 08. 04. | 471.39 | -4.54% |
| 2026. 08. 03. | 493.82 | -3.88% |
| 2026. 07. 30. | 513.75 | -0.35% |
| 2026. 07. 29. | 515.56 | +7.75% |
| 2026. 07. 28. | 478.48 | +0.01% |
| 2026. 07. 27. | 478.45 | +1.03% |
| 2026. 07. 23. | 472.66 | -7.06% |
| 2026. 07. 22. | 508.54 | -2.17% |
| 2026. 07. 21. | 519.81 | +1.04% |
| 2026. 07. 20. | 514.47 | +3.83% |
| 2026. 07. 15. | 491.55 | -2.31% |
| 2026. 07. 14. | 503.17 | +3.72% |
| 2026. 07. 13. | 485.11 | +0.14% |
| 2026. 07. 09. | 508.32 | +1.58% |
| 2026. 07. 08. | 500.42 | +4.14% |
| 2026. 07. 07. | 480.51 | +2.12% |
| 2026. 07. 06. | 470.53 | -0.16% |
| 2026. 07. 02. | 475.38 | +0.01% |
| 2026. 07. 01. | 475.35 | -0.03% |
| 2026. 06. 30. | 475.51 | +3.83% |
| 2026. 06. 29. | 457.98 | -6.64% |
| 2026. 06. 25. | 472.05 | +1.36% |
| 2026. 06. 24. | 465.72 | +1.89% |
| 2026. 06. 23. | 457.08 | +3.87% |
| 2026. 06. 22. | 440.04 | +3.17% |
| 2026. 06. 18. | 413.84 | +4.09% |
| 2026. 06. 17. | 397.59 | +4.81% |
| 2026. 06. 16. | 379.34 | -0.65% |
| 2026. 06. 15. | 381.81 | -6.78% |
| 2026. 06. 11. | 430.4 | -0.69% |
| 2026. 06. 10. | 433.41 | +0.52% |
| 2026. 06. 09. | 431.17 | +6.84% |
| 2026. 06. 08. | 403.57 | +3.46% |
| 2026. 06. 04. | 390.05 | -0.07% |
| 2026. 06. 01. | 375.7 | +0.83% |
| 2026. 05. 28. | 370.54 | +3.09% |
| 2026. 05. 27. | 359.45 | +3.82% |
| 2026. 05. 26. | 346.22 | -0.38% |
| 2026. 05. 22. | 347.53 | -2.32% |
| 2026. 05. 21. | 355.78 | -5.63% |
| 2026. 05. 20. | 377.01 | +5.66% |
| 2026. 05. 19. | 356.81 | +2.7% |
| 2026. 05. 18. | 347.43 | +5.74% |
| 2026. 05. 15. | 328.57 | +1.14% |
| 2026. 05. 14. | 324.86 | -1.78% |
| 2026. 05. 13. | 330.76 | -0.41% |
| 2026. 05. 12. | 332.13 | +3.76% |
| 2026. 05. 11. | 320.08 | +0.71% |
| 2026. 05. 08. | 317.81 | +0.69% |
| 2026. 05. 07. | 315.64 | +2.58% |
| 2026. 05. 06. | 307.7 | -0.18% |
| 2026. 05. 04. | 308.24 | -4.46% |
| 2026. 04. 30. | 322.64 | +2.74% |
| 2026. 04. 29. | 314.03 | -0.25% |
| 2026. 04. 28. | 314.81 | -3.23% |
| 2026. 04. 27. | 325.33 | -0.51% |
| 2026. 04. 24. | 327 | -1.73% |
| 2026. 04. 23. | 332.76 | +1.57% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.