시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩794
기간 수익률
-333 (-29.57%)
거래량
1.3M
2026-09-22시 ₩815 고 ₩816 저 ₩792 종 ₩794MA5 ₩817MA20 ₩847MA60 ₩905
6개월 · 82개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 22. | 282.28 | -1.8% |
| 2026. 09. 21. | 287.45 | +1.02% |
| 2026. 09. 18. | 284.56 | -0.82% |
| 2026. 09. 17. | 286.91 | -2.31% |
| 2026. 09. 16. | 293.7 | -0.52% |
| 2026. 09. 15. | 295.25 | +0.46% |
| 2026. 09. 14. | 293.89 | +2.23% |
| 2026. 09. 10. | 283.25 | +0.96% |
| 2026. 09. 09. | 280.57 | -1.79% |
| 2026. 09. 08. | 285.67 | +0.41% |
| 2026. 09. 07. | 284.51 | +0.91% |
| 2026. 09. 03. | 275.25 | -0.19% |
| 2026. 09. 02. | 275.78 | -1.71% |
| 2026. 09. 01. | 280.58 | +0.01% |
| 2026. 08. 31. | 280.54 | +0.19% |
| 2026. 08. 27. | 277.12 | -1.29% |
| 2026. 08. 26. | 280.73 | +2.3% |
| 2026. 08. 25. | 274.42 | -0.08% |
| 2026. 08. 24. | 274.65 | +0.78% |
| 2026. 08. 20. | 280.32 | +1.33% |
| 2026. 08. 19. | 276.64 | +0.78% |
| 2026. 08. 18. | 274.49 | -3.94% |
| 2026. 08. 13. | 283.75 | -4.61% |
| 2026. 08. 12. | 297.46 | -1.35% |
| 2026. 08. 11. | 301.54 | +0.09% |
| 2026. 08. 10. | 301.28 | +1.48% |
| 2026. 08. 06. | 292.96 | +1.91% |
| 2026. 08. 05. | 287.47 | -1.64% |
| 2026. 08. 04. | 292.27 | +5.16% |
| 2026. 08. 03. | 277.93 | +1.69% |
| 2026. 07. 30. | 264.85 | -0.14% |
| 2026. 07. 29. | 265.23 | -4.13% |
| 2026. 07. 28. | 276.66 | -4.36% |
| 2026. 07. 27. | 289.27 | +3.04% |
| 2026. 07. 23. | 284.6 | +4.88% |
| 2026. 07. 22. | 271.35 | -0.19% |
| 2026. 07. 21. | 271.87 | +0.07% |
| 2026. 07. 20. | 271.67 | -3.38% |
| 2026. 07. 15. | 284.88 | +0.29% |
| 2026. 07. 14. | 284.05 | -3.01% |
| 2026. 07. 13. | 292.88 | -2.59% |
| 2026. 07. 09. | 294.62 | -2.13% |
| 2026. 07. 08. | 301.02 | -2.97% |
| 2026. 07. 07. | 310.23 | +2.03% |
| 2026. 07. 06. | 304.05 | +1.19% |
| 2026. 06. 25. | 282.51 | -3.22% |
| 2026. 06. 24. | 291.92 | +0.23% |
| 2026. 06. 23. | 291.24 | -5.41% |
| 2026. 06. 22. | 307.9 | -2.35% |
| 2026. 06. 18. | 325.92 | -2.98% |
| 2026. 06. 17. | 335.93 | +1.53% |
| 2026. 06. 16. | 330.86 | +0.31% |
| 2026. 06. 15. | 329.84 | -0.78% |
| 2026. 06. 11. | 331.79 | +7.57% |
| 2026. 06. 10. | 308.45 | -0.89% |
| 2026. 06. 09. | 311.21 | +3.09% |
| 2026. 06. 08. | 301.87 | -5.17% |
| 2026. 06. 04. | 328.41 | -0.39% |
| 2026. 06. 01. | 330.93 | -2.04% |
| 2026. 05. 28. | 341.36 | -1.62% |
| 2026. 05. 27. | 346.97 | -2.89% |
| 2026. 05. 26. | 357.28 | -1.79% |
| 2026. 05. 22. | 363.79 | +2.97% |
| 2026. 05. 21. | 353.3 | -0.06% |
| 2026. 05. 20. | 353.52 | -4.25% |
| 2026. 05. 19. | 369.21 | +0.53% |
| 2026. 05. 18. | 367.25 | -3.82% |
| 2026. 05. 15. | 381.83 | -0.39% |
| 2026. 05. 14. | 383.32 | +4.05% |
| 2026. 05. 13. | 368.41 | -1.37% |
| 2026. 05. 12. | 373.51 | -2.02% |
| 2026. 05. 11. | 381.22 | -2.96% |
| 2026. 05. 08. | 392.85 | -0.84% |
| 2026. 05. 07. | 396.18 | -1.32% |
| 2026. 05. 06. | 401.48 | -3.05% |
| 2026. 05. 04. | 414.09 | -0.64% |
| 2026. 04. 30. | 416.75 | -1.74% |
| 2026. 04. 29. | 424.11 | +1.16% |
| 2026. 04. 28. | 419.24 | +0.95% |
| 2026. 04. 27. | 415.28 | -0.32% |
| 2026. 04. 24. | 416.61 | +1.24% |
| 2026. 04. 23. | 411.5 | -0.67% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.