시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩458
기간 수익률
-169 (-27.01%)
거래량
0
2026-09-17시 ₩458 고 ₩461 저 ₩456 종 ₩458MA5 ₩462MA20 ₩473MA60 ₩466
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. | 457.89 | -0.11% |
| 2026. 09. 16. | 458.39 | -1.62% |
| 2026. 09. 15. | 465.96 | +3.66% |
| 2026. 09. 14. | 449.49 | -2.77% |
| 2026. 09. 10. | 476.37 | -2.67% |
| 2026. 09. 09. | 489.45 | +3.97% |
| 2026. 09. 08. | 470.78 | -1.2% |
| 2026. 09. 07. | 476.49 | -2.36% |
| 2026. 09. 03. | 487.67 | +2.42% |
| 2026. 09. 02. | 476.13 | -4.95% |
| 2026. 09. 01. | 500.93 | -1.49% |
| 2026. 08. 31. | 508.49 | +2.05% |
| 2026. 08. 27. | 498.35 | +6.85% |
| 2026. 08. 26. | 466.39 | -0.47% |
| 2026. 08. 25. | 468.58 | -1.24% |
| 2026. 08. 24. | 474.48 | +7.43% |
| 2026. 08. 20. | 463 | +1.23% |
| 2026. 08. 19. | 457.36 | +0% |
| 2026. 08. 18. | 457.36 | -4.59% |
| 2026. 08. 13. | 461.87 | +0.55% |
| 2026. 08. 12. | 459.35 | +1.88% |
| 2026. 08. 11. | 450.86 | -3.67% |
| 2026. 08. 10. | 468.04 | +3.34% |
| 2026. 08. 06. | 430.84 | +1.75% |
| 2026. 08. 05. | 423.41 | +1.4% |
| 2026. 08. 04. | 417.57 | +6.91% |
| 2026. 08. 03. | 390.58 | -7.9% |
| 2026. 07. 30. | 388.13 | +3.52% |
| 2026. 07. 29. | 374.93 | -7.54% |
| 2026. 07. 28. | 405.5 | -5.21% |
| 2026. 07. 27. | 427.78 | -1.95% |
| 2026. 07. 23. | 452.25 | +9.31% |
| 2026. 07. 22. | 413.72 | +0.86% |
| 2026. 07. 21. | 410.21 | -1.1% |
| 2026. 07. 20. | 414.79 | -3.2% |
| 2026. 07. 15. | 440.92 | +3.29% |
| 2026. 07. 14. | 426.86 | -1.88% |
| 2026. 07. 13. | 435.02 | +1.31% |
| 2026. 07. 09. | 401.26 | -0.49% |
| 2026. 07. 08. | 403.25 | -6.16% |
| 2026. 07. 07. | 429.71 | -3.38% |
| 2026. 07. 06. | 444.76 | -2.15% |
| 2026. 07. 02. | 450.93 | -2.86% |
| 2026. 07. 01. | 464.19 | -0.75% |
| 2026. 06. 30. | 467.7 | -5.49% |
| 2026. 06. 29. | 494.89 | +15.01% |
| 2026. 06. 25. | 474.53 | -0.15% |
| 2026. 06. 24. | 475.26 | -0.46% |
| 2026. 06. 23. | 477.45 | -5.57% |
| 2026. 06. 22. | 505.63 | -3.32% |
| 2026. 06. 18. | 520.55 | -5.06% |
| 2026. 06. 17. | 548.27 | +0.23% |
| 2026. 06. 16. | 547.01 | -1.54% |
| 2026. 06. 15. | 555.56 | +3.43% |
| 2026. 06. 11. | 501.06 | +2.12% |
| 2026. 06. 10. | 490.65 | -5.17% |
| 2026. 06. 09. | 517.38 | +1.25% |
| 2026. 06. 08. | 510.97 | -8.55% |
| 2026. 06. 04. | 584.68 | -0.55% |
| 2026. 06. 01. | 619.76 | -2.78% |
| 2026. 05. 28. | 626.13 | +6.3% |
| 2026. 05. 27. | 589.01 | -4.04% |
| 2026. 05. 26. | 613.8 | -0.34% |
| 2026. 05. 22. | 615.9 | +3.27% |
| 2026. 05. 21. | 596.39 | +5.51% |
| 2026. 05. 20. | 565.23 | -2.72% |
| 2026. 05. 19. | 581.01 | -4.21% |
| 2026. 05. 18. | 606.55 | -0.82% |
| 2026. 05. 15. | 611.56 | -4.99% |
| 2026. 05. 14. | 643.67 | +1.49% |
| 2026. 05. 13. | 634.19 | -0.37% |
| 2026. 05. 12. | 636.56 | -7.23% |
| 2026. 05. 11. | 686.14 | -1.77% |
| 2026. 05. 08. | 698.47 | -1.87% |
| 2026. 05. 07. | 711.81 | +0.1% |
| 2026. 05. 06. | 711.13 | +2.18% |
| 2026. 05. 04. | 695.96 | +4.21% |
| 2026. 04. 30. | 667.85 | -2.44% |
| 2026. 04. 29. | 684.58 | +2.15% |
| 2026. 04. 28. | 670.15 | +6.16% |
| 2026. 04. 27. | 631.27 | -1.18% |
| 2026. 04. 24. | 638.79 | +1.83% |
| 2026. 04. 23. | 627.34 | -3.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.