시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩548
기간 수익률
-177 (-24.39%)
거래량
12.2M
2026-09-17시 ₩546 고 ₩551 저 ₩541 종 ₩548MA5 ₩555MA20 ₩578MA60 ₩607
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. | 547.57 | +0.67% |
| 2026. 09. 16. | 543.92 | -2.67% |
| 2026. 09. 15. | 558.86 | -0.58% |
| 2026. 09. 14. | 562.1 | +0.4% |
| 2026. 09. 10. | 561.28 | +0.43% |
| 2026. 09. 09. | 558.89 | -1.11% |
| 2026. 09. 08. | 565.14 | -3.08% |
| 2026. 09. 07. | 583.1 | -0.05% |
| 2026. 09. 03. | 574.31 | -1.03% |
| 2026. 09. 02. | 580.31 | -3.46% |
| 2026. 09. 01. | 601.08 | +1.03% |
| 2026. 08. 31. | 594.96 | +0.82% |
| 2026. 08. 27. | 580.84 | -2.19% |
| 2026. 08. 26. | 593.83 | +0.95% |
| 2026. 08. 25. | 588.24 | -0.63% |
| 2026. 08. 24. | 591.96 | +0.57% |
| 2026. 08. 20. | 586.18 | +0.48% |
| 2026. 08. 19. | 583.38 | -2% |
| 2026. 08. 18. | 595.26 | -4.91% |
| 2026. 08. 13. | 616.48 | -0.54% |
| 2026. 08. 12. | 619.81 | -3.37% |
| 2026. 08. 11. | 641.43 | +3.34% |
| 2026. 08. 10. | 620.69 | -0.8% |
| 2026. 08. 06. | 603.65 | +1.59% |
| 2026. 08. 05. | 594.19 | -3.02% |
| 2026. 08. 04. | 612.72 | +3.27% |
| 2026. 08. 03. | 593.32 | -1.22% |
| 2026. 07. 30. | 603.27 | +4.15% |
| 2026. 07. 29. | 579.25 | -1.29% |
| 2026. 07. 28. | 586.82 | -2.72% |
| 2026. 07. 27. | 603.23 | +2.38% |
| 2026. 07. 23. | 585.95 | +3.31% |
| 2026. 07. 22. | 567.15 | +0.38% |
| 2026. 07. 21. | 565.02 | +2.07% |
| 2026. 07. 20. | 553.54 | -5.48% |
| 2026. 07. 15. | 578.72 | -0.8% |
| 2026. 07. 14. | 583.36 | -3.78% |
| 2026. 07. 13. | 606.29 | -1.48% |
| 2026. 07. 09. | 618.13 | -2.15% |
| 2026. 07. 08. | 631.73 | -0.18% |
| 2026. 07. 07. | 632.88 | +2.46% |
| 2026. 07. 06. | 617.67 | -1% |
| 2026. 06. 25. | 568.15 | -3.71% |
| 2026. 06. 24. | 590.02 | -0.25% |
| 2026. 06. 23. | 591.48 | -4.55% |
| 2026. 06. 22. | 619.67 | -5.16% |
| 2026. 06. 18. | 635.49 | -3.05% |
| 2026. 06. 17. | 655.48 | +1.78% |
| 2026. 06. 16. | 643.99 | +0.22% |
| 2026. 06. 15. | 642.55 | -1.13% |
| 2026. 06. 11. | 646.69 | +2.54% |
| 2026. 06. 10. | 630.65 | -2.75% |
| 2026. 06. 09. | 648.47 | +0.2% |
| 2026. 06. 08. | 647.17 | -5% |
| 2026. 06. 04. | 693.47 | -5.83% |
| 2026. 06. 01. | 696.65 | +0.46% |
| 2026. 05. 28. | 681.91 | +1.23% |
| 2026. 05. 27. | 673.63 | -0.6% |
| 2026. 05. 26. | 677.67 | -2.87% |
| 2026. 05. 22. | 697.69 | +4.39% |
| 2026. 05. 21. | 668.38 | -0.22% |
| 2026. 05. 20. | 669.88 | -2.73% |
| 2026. 05. 19. | 688.68 | +0.66% |
| 2026. 05. 18. | 684.14 | -1.87% |
| 2026. 05. 15. | 697.16 | -3.47% |
| 2026. 05. 14. | 722.19 | +4.25% |
| 2026. 05. 13. | 692.75 | +1.73% |
| 2026. 05. 12. | 680.94 | -1.75% |
| 2026. 05. 11. | 693.07 | +0.55% |
| 2026. 05. 08. | 689.3 | -1.33% |
| 2026. 05. 07. | 698.56 | -3.56% |
| 2026. 05. 06. | 724.34 | -2.42% |
| 2026. 05. 04. | 742.34 | +1.84% |
| 2026. 04. 30. | 728.93 | -3.09% |
| 2026. 04. 29. | 752.17 | +0.74% |
| 2026. 04. 28. | 746.64 | +2.04% |
| 2026. 04. 27. | 731.71 | -0.44% |
| 2026. 04. 24. | 734.93 | +1.49% |
| 2026. 04. 23. | 724.17 | -1.33% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.