시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩536
기간 수익률
-167 (-23.74%)
거래량
565.0K
2026-09-17시 ₩535 고 ₩537 저 ₩534 종 ₩536MA5 ₩533MA20 ₩533MA60 ₩535
6개월 · 79개 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. | 536.08 | +0.26% |
| 2026. 09. 16. | 534.69 | -0.07% |
| 2026. 09. 15. | 535.09 | +1.15% |
| 2026. 09. 14. | 529.03 | -0.26% |
| 2026. 09. 10. | 531.14 | +0.35% |
| 2026. 09. 09. | 529.29 | -0.43% |
| 2026. 09. 08. | 531.6 | -0.71% |
| 2026. 09. 07. | 535.38 | +0.62% |
| 2026. 09. 03. | 528.67 | -0.49% |
| 2026. 09. 02. | 531.29 | -0.08% |
| 2026. 09. 01. | 531.71 | -0.26% |
| 2026. 08. 31. | 533.1 | -0.58% |
| 2026. 08. 27. | 533.53 | -0.72% |
| 2026. 08. 26. | 537.4 | +0.35% |
| 2026. 08. 25. | 535.55 | +0.89% |
| 2026. 08. 24. | 530.81 | +1.45% |
| 2026. 08. 20. | 534.76 | +1.33% |
| 2026. 08. 19. | 527.74 | -1.43% |
| 2026. 08. 18. | 535.38 | -0.82% |
| 2026. 08. 13. | 534.54 | -0.27% |
| 2026. 08. 12. | 536 | +0.84% |
| 2026. 08. 11. | 531.52 | +0.89% |
| 2026. 08. 10. | 526.83 | +1.83% |
| 2026. 08. 06. | 513.08 | -0.75% |
| 2026. 08. 05. | 516.97 | +1.16% |
| 2026. 08. 04. | 511.04 | +3.23% |
| 2026. 08. 03. | 495.07 | -0.26% |
| 2026. 07. 30. | 477.22 | +0.37% |
| 2026. 07. 29. | 475.45 | -3.69% |
| 2026. 07. 28. | 493.65 | -3.51% |
| 2026. 07. 27. | 511.6 | +1.46% |
| 2026. 07. 23. | 511.74 | +1.83% |
| 2026. 07. 22. | 502.54 | +0.44% |
| 2026. 07. 21. | 500.32 | +1.22% |
| 2026. 07. 20. | 494.28 | -2.51% |
| 2026. 07. 15. | 512.31 | +1.23% |
| 2026. 07. 14. | 506.11 | -0.82% |
| 2026. 07. 13. | 510.3 | -3.02% |
| 2026. 07. 09. | 509.79 | -1.14% |
| 2026. 07. 08. | 515.67 | -1.7% |
| 2026. 07. 07. | 524.59 | -0.98% |
| 2026. 07. 06. | 529.77 | +0.15% |
| 2026. 06. 25. | 518.86 | -0.78% |
| 2026. 06. 24. | 522.94 | -0.34% |
| 2026. 06. 23. | 524.75 | -5.03% |
| 2026. 06. 22. | 552.52 | -0.59% |
| 2026. 06. 18. | 569.16 | -1.12% |
| 2026. 06. 17. | 575.63 | +0.5% |
| 2026. 06. 16. | 572.78 | -0.13% |
| 2026. 06. 15. | 573.53 | +1.21% |
| 2026. 06. 11. | 554.75 | +2.54% |
| 2026. 06. 10. | 541.03 | -1.1% |
| 2026. 06. 09. | 547.05 | +2.09% |
| 2026. 06. 08. | 535.84 | -5.29% |
| 2026. 06. 04. | 575.32 | -1.05% |
| 2026. 06. 01. | 584 | -1.82% |
| 2026. 05. 28. | 613.4 | +0.7% |
| 2026. 05. 27. | 609.13 | -2.88% |
| 2026. 05. 26. | 627.18 | -1.38% |
| 2026. 05. 22. | 635.98 | +1.79% |
| 2026. 05. 21. | 624.81 | +1.63% |
| 2026. 05. 20. | 614.81 | -2.5% |
| 2026. 05. 19. | 630.6 | -1.12% |
| 2026. 05. 18. | 637.72 | -0.22% |
| 2026. 05. 15. | 639.12 | -2.35% |
| 2026. 05. 14. | 654.49 | -0.32% |
| 2026. 05. 13. | 656.57 | -0.24% |
| 2026. 05. 12. | 658.12 | -2.25% |
| 2026. 05. 11. | 673.24 | -2.19% |
| 2026. 05. 08. | 688.33 | -0.3% |
| 2026. 05. 07. | 690.38 | -1.38% |
| 2026. 05. 06. | 700.04 | -1.29% |
| 2026. 05. 04. | 709.16 | +0.39% |
| 2026. 04. 30. | 706.41 | -0.83% |
| 2026. 04. 29. | 712.35 | +1% |
| 2026. 04. 28. | 705.33 | -0.68% |
| 2026. 04. 27. | 710.18 | -0.38% |
| 2026. 04. 24. | 712.91 | +1.41% |
| 2026. 04. 23. | 703 | -1.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.