시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩79
기간 수익률
-78 (-49.43%)
거래량
0
2026-09-17시 ₩79 고 ₩81 저 ₩76 종 ₩79MA5 ₩79MA20 ₩78MA60 ₩95
6개월 · 69개 봉KRX · KRW2026-05-15 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 79.44 | +0% |
| 2026. 09. 16. | 79.44 | -4.5% |
| 2026. 09. 15. | 83.18 | +0% |
| 2026. 09. 14. | 83.18 | +9.36% |
| 2026. 09. 10. | 71.72 | +2.17% |
| 2026. 09. 09. | 70.2 | -0.81% |
| 2026. 09. 08. | 70.77 | +0.51% |
| 2026. 09. 07. | 70.41 | -12.72% |
| 2026. 09. 03. | 84.76 | +0.8% |
| 2026. 09. 02. | 84.09 | +8.81% |
| 2026. 09. 01. | 77.28 | -1.15% |
| 2026. 08. 31. | 78.18 | -1.94% |
| 2026. 08. 27. | 74.42 | -3.44% |
| 2026. 08. 26. | 77.07 | -3.11% |
| 2026. 08. 25. | 79.54 | -1.56% |
| 2026. 08. 24. | 80.8 | +19.72% |
| 2026. 08. 20. | 74.33 | -18.08% |
| 2026. 08. 19. | 90.73 | +14.18% |
| 2026. 08. 18. | 79.46 | +5.09% |
| 2026. 08. 13. | 80.1 | -8.34% |
| 2026. 08. 12. | 87.39 | -14.87% |
| 2026. 08. 11. | 102.65 | -6.46% |
| 2026. 08. 10. | 109.74 | +0.01% |
| 2026. 08. 06. | 110.21 | +12.63% |
| 2026. 08. 05. | 97.85 | -4.15% |
| 2026. 08. 04. | 102.09 | +1.65% |
| 2026. 08. 03. | 100.43 | +4.83% |
| 2026. 07. 30. | 164.74 | +6.59% |
| 2026. 07. 29. | 154.55 | +7.26% |
| 2026. 07. 28. | 144.09 | +26.04% |
| 2026. 07. 27. | 114.32 | -1.18% |
| 2026. 07. 23. | 100.86 | -8.02% |
| 2026. 07. 22. | 109.66 | -0.77% |
| 2026. 07. 21. | 110.51 | -15.29% |
| 2026. 07. 20. | 130.45 | +10.58% |
| 2026. 07. 15. | 101.82 | -10.62% |
| 2026. 07. 14. | 113.92 | -7.89% |
| 2026. 07. 13. | 123.68 | +23.04% |
| 2026. 07. 09. | 105.41 | -3.16% |
| 2026. 07. 08. | 108.85 | +14.13% |
| 2026. 07. 07. | 95.37 | +14.59% |
| 2026. 07. 06. | 83.23 | -6.38% |
| 2026. 07. 02. | 106.45 | +19.62% |
| 2026. 07. 01. | 88.99 | +12.19% |
| 2026. 06. 30. | 79.32 | -7.39% |
| 2026. 06. 29. | 85.65 | +11.89% |
| 2026. 06. 25. | 69.98 | -11.08% |
| 2026. 06. 24. | 78.7 | -20.58% |
| 2026. 06. 23. | 99.09 | +25.03% |
| 2026. 06. 22. | 79.25 | -1.12% |
| 2026. 06. 18. | 75.97 | -7.71% |
| 2026. 06. 17. | 82.32 | -3.48% |
| 2026. 06. 16. | 85.29 | -3.24% |
| 2026. 06. 15. | 88.15 | -9.59% |
| 2026. 06. 11. | 115.16 | +4.75% |
| 2026. 06. 10. | 109.94 | +9.11% |
| 2026. 06. 09. | 100.76 | -19.41% |
| 2026. 06. 08. | 125.03 | +21.6% |
| 2026. 06. 04. | 89.77 | +5.01% |
| 2026. 06. 01. | 86.95 | -23.81% |
| 2026. 05. 28. | 131.75 | +7.41% |
| 2026. 05. 27. | 122.66 | -7% |
| 2026. 05. 26. | 131.89 | -4.77% |
| 2026. 05. 22. | 138.5 | +4.67% |
| 2026. 05. 21. | 132.32 | -15.05% |
| 2026. 05. 20. | 155.77 | -1.44% |
| 2026. 05. 19. | 158.05 | +3.2% |
| 2026. 05. 18. | 153.15 | -2.51% |
| 2026. 05. 15. | 157.1 | +14.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.