시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩170
기간 수익률
-70 (-29.26%)
거래량
0
2026-09-17시 ₩169 고 ₩172 저 ₩168 종 ₩170MA5 ₩167MA20 ₩169MA60 ₩178
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. | 170.19 | +0.86% |
| 2026. 09. 16. | 168.74 | -1.43% |
| 2026. 09. 15. | 171.19 | +1.81% |
| 2026. 09. 14. | 168.15 | +3.67% |
| 2026. 09. 10. | 158.2 | +1.01% |
| 2026. 09. 09. | 156.62 | -2.3% |
| 2026. 09. 08. | 160.3 | +1.19% |
| 2026. 09. 07. | 158.41 | -5.9% |
| 2026. 09. 03. | 173.22 | -0.74% |
| 2026. 09. 02. | 174.52 | +4.26% |
| 2026. 09. 01. | 167.39 | -0.81% |
| 2026. 08. 31. | 168.75 | -0.25% |
| 2026. 08. 27. | 166.73 | -1.87% |
| 2026. 08. 26. | 169.9 | -0.98% |
| 2026. 08. 25. | 171.59 | -0.75% |
| 2026. 08. 24. | 172.89 | +4.02% |
| 2026. 08. 20. | 169.74 | -6.82% |
| 2026. 08. 19. | 182.17 | +4.67% |
| 2026. 08. 18. | 174.05 | +1.56% |
| 2026. 08. 13. | 176.04 | -3.29% |
| 2026. 08. 12. | 182.03 | -4.63% |
| 2026. 08. 11. | 190.86 | -1.08% |
| 2026. 08. 10. | 192.95 | -0.01% |
| 2026. 08. 06. | 193.41 | +5.86% |
| 2026. 08. 05. | 182.71 | -5.02% |
| 2026. 08. 04. | 192.37 | -0.52% |
| 2026. 08. 03. | 193.38 | +3.93% |
| 2026. 07. 30. | 230.48 | +2.76% |
| 2026. 07. 29. | 224.3 | +5.04% |
| 2026. 07. 28. | 213.54 | +10.44% |
| 2026. 07. 27. | 193.35 | -0.82% |
| 2026. 07. 23. | 183.9 | -5.04% |
| 2026. 07. 22. | 193.67 | +0.44% |
| 2026. 07. 21. | 192.82 | -4.95% |
| 2026. 07. 20. | 202.87 | +5.27% |
| 2026. 07. 15. | 182.08 | -6.31% |
| 2026. 07. 14. | 194.34 | -2.03% |
| 2026. 07. 13. | 198.37 | +9.94% |
| 2026. 07. 09. | 185.9 | -0.27% |
| 2026. 07. 08. | 186.4 | +4.48% |
| 2026. 07. 07. | 178.41 | +3.9% |
| 2026. 07. 06. | 171.72 | +1.18% |
| 2026. 07. 02. | 183.68 | +7.44% |
| 2026. 07. 01. | 170.96 | +3.58% |
| 2026. 06. 30. | 165.05 | -1.03% |
| 2026. 06. 29. | 166.76 | +1.76% |
| 2026. 06. 25. | 156.08 | -5.96% |
| 2026. 06. 24. | 165.97 | -2.81% |
| 2026. 06. 23. | 170.77 | +10.11% |
| 2026. 06. 22. | 155.09 | -0.35% |
| 2026. 06. 18. | 155.86 | -1.87% |
| 2026. 06. 17. | 158.83 | -1.83% |
| 2026. 06. 16. | 161.79 | -1.98% |
| 2026. 06. 15. | 165.06 | -6.41% |
| 2026. 06. 11. | 187.27 | +0.58% |
| 2026. 06. 10. | 186.19 | +5.42% |
| 2026. 06. 09. | 176.61 | -11.24% |
| 2026. 06. 08. | 198.98 | +9.38% |
| 2026. 06. 04. | 170.7 | +2.87% |
| 2026. 06. 01. | 163.41 | -5.21% |
| 2026. 05. 28. | 179.63 | +0.82% |
| 2026. 05. 27. | 178.17 | -2.99% |
| 2026. 05. 26. | 183.67 | -4.09% |
| 2026. 05. 22. | 191.51 | +0.77% |
| 2026. 05. 21. | 190.05 | -9.06% |
| 2026. 05. 20. | 208.98 | +0.95% |
| 2026. 05. 19. | 207.01 | +3.59% |
| 2026. 05. 18. | 199.84 | -0.1% |
| 2026. 05. 15. | 200.05 | +6.5% |
| 2026. 05. 14. | 187.84 | -1.75% |
| 2026. 05. 13. | 191.18 | -3.06% |
| 2026. 05. 12. | 197.21 | +3.49% |
| 2026. 05. 11. | 190.56 | -5.11% |
| 2026. 05. 08. | 200.82 | +1.72% |
| 2026. 05. 07. | 197.43 | -2.58% |
| 2026. 05. 06. | 202.66 | -8.53% |
| 2026. 05. 04. | 221.57 | -6.36% |
| 2026. 04. 30. | 236.61 | +1.06% |
| 2026. 04. 29. | 234.12 | -0.04% |
| 2026. 04. 28. | 234.21 | -0.3% |
| 2026. 04. 27. | 234.92 | -3.19% |
| 2026. 04. 24. | 242.65 | +0.86% |
| 2026. 04. 23. | 240.58 | -1.04% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.