시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩235
기간 수익률
-73 (-23.74%)
거래량
0
2026-09-17시 ₩235 고 ₩235 저 ₩231 종 ₩235MA5 ₩233MA20 ₩235MA60 ₩237
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. | 234.79 | +0.12% |
| 2026. 09. 16. | 234.51 | -1.85% |
| 2026. 09. 15. | 238.93 | +1.13% |
| 2026. 09. 14. | 236.27 | +3.53% |
| 2026. 09. 10. | 222.83 | -0.34% |
| 2026. 09. 09. | 223.59 | -1.29% |
| 2026. 09. 08. | 226.52 | +0.61% |
| 2026. 09. 07. | 225.14 | -5.02% |
| 2026. 09. 03. | 241.32 | -3.15% |
| 2026. 09. 02. | 249.17 | +6.87% |
| 2026. 09. 01. | 233.15 | -0.25% |
| 2026. 08. 31. | 233.74 | -0.51% |
| 2026. 08. 27. | 230.01 | -1.54% |
| 2026. 08. 26. | 233.6 | -1.26% |
| 2026. 08. 25. | 236.59 | -0.88% |
| 2026. 08. 24. | 238.69 | +4.22% |
| 2026. 08. 20. | 232.13 | -6.55% |
| 2026. 08. 19. | 248.41 | +6.32% |
| 2026. 08. 18. | 233.65 | +1.37% |
| 2026. 08. 13. | 237.73 | -3.03% |
| 2026. 08. 12. | 245.16 | -4.01% |
| 2026. 08. 11. | 255.41 | -1.08% |
| 2026. 08. 10. | 258.21 | -0.5% |
| 2026. 08. 06. | 257.51 | +5.11% |
| 2026. 08. 05. | 244.98 | -3.64% |
| 2026. 08. 04. | 254.23 | -1.72% |
| 2026. 08. 03. | 258.69 | +5.81% |
| 2026. 07. 30. | 304.37 | +1.19% |
| 2026. 07. 29. | 300.79 | +7.23% |
| 2026. 07. 28. | 280.5 | +10.88% |
| 2026. 07. 27. | 252.98 | -2.29% |
| 2026. 07. 23. | 240.38 | -5.61% |
| 2026. 07. 22. | 254.66 | +1.05% |
| 2026. 07. 21. | 252.02 | -4.8% |
| 2026. 07. 20. | 264.72 | +4.28% |
| 2026. 07. 15. | 237.73 | -5.91% |
| 2026. 07. 14. | 252.65 | -1.19% |
| 2026. 07. 13. | 255.7 | +10.57% |
| 2026. 07. 09. | 243.12 | -0.58% |
| 2026. 07. 08. | 244.55 | +5.77% |
| 2026. 07. 07. | 231.22 | +7.66% |
| 2026. 07. 06. | 214.76 | -1.2% |
| 2026. 07. 02. | 236.03 | +10.83% |
| 2026. 07. 01. | 212.96 | +2.04% |
| 2026. 06. 30. | 208.71 | -0.57% |
| 2026. 06. 29. | 209.9 | +0.38% |
| 2026. 06. 25. | 198.27 | -4.77% |
| 2026. 06. 24. | 208.2 | -4.47% |
| 2026. 06. 23. | 217.95 | +9.86% |
| 2026. 06. 22. | 198.39 | -1.75% |
| 2026. 06. 18. | 199.73 | -2.49% |
| 2026. 06. 17. | 204.83 | -1.51% |
| 2026. 06. 16. | 207.97 | -3.8% |
| 2026. 06. 15. | 216.18 | -2.58% |
| 2026. 06. 11. | 237.66 | -1.85% |
| 2026. 06. 10. | 242.15 | +5.9% |
| 2026. 06. 09. | 228.65 | -7.72% |
| 2026. 06. 08. | 247.79 | +8.3% |
| 2026. 06. 04. | 216.41 | +1.96% |
| 2026. 06. 01. | 212.22 | -4.77% |
| 2026. 05. 28. | 231.72 | +1.12% |
| 2026. 05. 27. | 229.15 | -3.01% |
| 2026. 05. 26. | 236.26 | -3.03% |
| 2026. 05. 22. | 243.63 | -0.27% |
| 2026. 05. 21. | 244.28 | -8.36% |
| 2026. 05. 20. | 266.57 | +1% |
| 2026. 05. 19. | 263.92 | +2.97% |
| 2026. 05. 18. | 256.32 | -0.15% |
| 2026. 05. 15. | 256.71 | +5.38% |
| 2026. 05. 14. | 243.6 | -1.25% |
| 2026. 05. 13. | 246.68 | -2.23% |
| 2026. 05. 12. | 252.31 | +1.48% |
| 2026. 05. 11. | 248.64 | -4.67% |
| 2026. 05. 08. | 260.81 | -0.35% |
| 2026. 05. 07. | 261.72 | -4.2% |
| 2026. 05. 06. | 273.18 | -4.52% |
| 2026. 05. 04. | 286.1 | -5.16% |
| 2026. 04. 30. | 301.66 | +1.41% |
| 2026. 04. 29. | 297.47 | -0.99% |
| 2026. 04. 28. | 300.44 | -0.43% |
| 2026. 04. 27. | 301.73 | -2.14% |
| 2026. 04. 24. | 308.32 | +0.14% |
| 2026. 04. 23. | 307.9 | -0.96% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.