시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩418
기간 수익률
-13 (-2.91%)
거래량
0
2026-09-17시 ₩422 고 ₩422 저 ₩418 종 ₩418MA5 ₩424MA20 ₩418MA60 ₩395
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. | 417.86 | -0.94% |
| 2026. 09. 16. | 421.83 | -0.46% |
| 2026. 09. 15. | 423.79 | -1.27% |
| 2026. 09. 14. | 429.24 | +0.85% |
| 2026. 09. 10. | 425.97 | +0.4% |
| 2026. 09. 09. | 424.29 | +0.01% |
| 2026. 09. 08. | 424.26 | +0.87% |
| 2026. 09. 07. | 420.61 | +0.02% |
| 2026. 09. 03. | 425.18 | -0.21% |
| 2026. 09. 02. | 426.08 | +2.33% |
| 2026. 09. 01. | 416.37 | -0.12% |
| 2026. 08. 31. | 416.88 | +0.54% |
| 2026. 08. 27. | 415.3 | -0.79% |
| 2026. 08. 26. | 418.59 | +0.2% |
| 2026. 08. 25. | 417.75 | -0.36% |
| 2026. 08. 24. | 419.28 | +2.59% |
| 2026. 08. 20. | 408.65 | +1.92% |
| 2026. 08. 19. | 400.97 | +0.01% |
| 2026. 08. 18. | 400.94 | +1.4% |
| 2026. 08. 13. | 397.7 | -0.81% |
| 2026. 08. 12. | 400.94 | +0.41% |
| 2026. 08. 11. | 399.31 | +0.35% |
| 2026. 08. 10. | 397.9 | -1.03% |
| 2026. 08. 06. | 402.8 | +1.97% |
| 2026. 08. 05. | 395.01 | -2.88% |
| 2026. 08. 04. | 406.74 | -1.21% |
| 2026. 08. 03. | 411.74 | -0.98% |
| 2026. 07. 30. | 427.59 | +1.74% |
| 2026. 07. 29. | 420.28 | +4.79% |
| 2026. 07. 28. | 401.05 | +0.01% |
| 2026. 07. 27. | 401.02 | -0.89% |
| 2026. 07. 23. | 396.63 | +1.01% |
| 2026. 07. 22. | 392.65 | -0.68% |
| 2026. 07. 21. | 395.34 | -0.04% |
| 2026. 07. 20. | 395.49 | +3.29% |
| 2026. 07. 15. | 379.4 | -1.52% |
| 2026. 07. 14. | 385.24 | +2.05% |
| 2026. 07. 13. | 377.5 | +0.06% |
| 2026. 07. 09. | 379.88 | -0.18% |
| 2026. 07. 08. | 380.58 | +2.53% |
| 2026. 07. 07. | 371.18 | +0.02% |
| 2026. 07. 06. | 371.12 | +0.27% |
| 2026. 07. 02. | 362.24 | +0.97% |
| 2026. 07. 01. | 358.77 | -1.2% |
| 2026. 06. 30. | 363.14 | -2.32% |
| 2026. 06. 29. | 371.77 | -0.77% |
| 2026. 06. 25. | 365.84 | -1.44% |
| 2026. 06. 24. | 371.17 | +2.24% |
| 2026. 06. 23. | 363.05 | +0.62% |
| 2026. 06. 22. | 360.82 | -0.73% |
| 2026. 06. 18. | 368.82 | -0.07% |
| 2026. 06. 17. | 369.08 | +1.41% |
| 2026. 06. 16. | 363.96 | -1.36% |
| 2026. 06. 15. | 368.99 | -2.01% |
| 2026. 06. 11. | 383.65 | +0.42% |
| 2026. 06. 10. | 382.06 | -0.24% |
| 2026. 06. 09. | 382.97 | +3.14% |
| 2026. 06. 08. | 371.31 | +0.02% |
| 2026. 06. 04. | 368.64 | -1.25% |
| 2026. 06. 01. | 373.94 | -0.72% |
| 2026. 05. 28. | 382.98 | +0.48% |
| 2026. 05. 27. | 381.14 | -0.32% |
| 2026. 05. 26. | 382.37 | -0.85% |
| 2026. 05. 22. | 385.63 | -0.96% |
| 2026. 05. 21. | 389.35 | -1.04% |
| 2026. 05. 20. | 393.43 | -0.51% |
| 2026. 05. 19. | 395.43 | +0.29% |
| 2026. 05. 18. | 394.27 | +1.04% |
| 2026. 05. 15. | 390.22 | +0.32% |
| 2026. 05. 14. | 388.96 | -1.17% |
| 2026. 05. 13. | 393.57 | -0.54% |
| 2026. 05. 12. | 395.71 | -0.41% |
| 2026. 05. 11. | 397.35 | -2.4% |
| 2026. 05. 08. | 407.14 | -1.56% |
| 2026. 05. 07. | 413.6 | -0.45% |
| 2026. 05. 06. | 415.49 | -0.67% |
| 2026. 05. 04. | 418.3 | -1.8% |
| 2026. 04. 30. | 425.97 | -0.04% |
| 2026. 04. 29. | 426.16 | +0.08% |
| 2026. 04. 28. | 425.84 | +0.31% |
| 2026. 04. 27. | 424.52 | -0.58% |
| 2026. 04. 24. | 427 | -0.79% |
| 2026. 04. 23. | 430.38 | -0.89% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.