시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,233
기간 수익률
-3,282 (-34.49%)
거래량
653.5K
2026-09-22시 ₩6,266 고 ₩6,303 저 ₩6,204 종 ₩6,233MA5 ₩6,299MA20 ₩6,413MA60 ₩6,467
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. | 215.06 | +0.73% |
| 2026. 09. 21. | 213.5 | -1.24% |
| 2026. 09. 18. | 216.17 | -0.52% |
| 2026. 09. 17. | 217.29 | -0.42% |
| 2026. 09. 16. | 218.2 | -0.05% |
| 2026. 09. 15. | 218.32 | -0.8% |
| 2026. 09. 14. | 220.08 | -0.09% |
| 2026. 09. 10. | 221.6 | +0.56% |
| 2026. 09. 09. | 220.37 | -1.1% |
| 2026. 09. 08. | 222.83 | -0.75% |
| 2026. 09. 07. | 224.52 | +0.06% |
| 2026. 09. 03. | 222.37 | -0.39% |
| 2026. 09. 02. | 223.24 | -0.41% |
| 2026. 09. 01. | 224.17 | +0.6% |
| 2026. 08. 31. | 222.83 | -0.14% |
| 2026. 08. 27. | 220.27 | -0.35% |
| 2026. 08. 26. | 221.05 | -0.62% |
| 2026. 08. 25. | 222.43 | +3.26% |
| 2026. 08. 24. | 215.41 | +0.58% |
| 2026. 08. 20. | 215.62 | -0.15% |
| 2026. 08. 19. | 215.95 | -0.38% |
| 2026. 08. 18. | 216.77 | -0.23% |
| 2026. 08. 13. | 214.7 | -1.01% |
| 2026. 08. 12. | 216.89 | -0.8% |
| 2026. 08. 11. | 218.65 | +0.54% |
| 2026. 08. 10. | 217.47 | +0.59% |
| 2026. 08. 06. | 214.14 | +0.81% |
| 2026. 08. 05. | 212.42 | +0.89% |
| 2026. 08. 04. | 210.55 | +3.08% |
| 2026. 08. 03. | 204.26 | +0.69% |
| 2026. 07. 30. | 200.33 | +0.76% |
| 2026. 07. 29. | 198.81 | -2.66% |
| 2026. 07. 28. | 204.25 | -3.19% |
| 2026. 07. 27. | 210.99 | +0.12% |
| 2026. 07. 23. | 208.73 | +3.01% |
| 2026. 07. 22. | 202.64 | +0.34% |
| 2026. 07. 21. | 201.96 | -0.87% |
| 2026. 07. 20. | 203.74 | -3.84% |
| 2026. 07. 15. | 207.72 | +0.54% |
| 2026. 07. 14. | 206.6 | -1.29% |
| 2026. 07. 13. | 209.29 | -1.04% |
| 2026. 07. 09. | 206.66 | -1.76% |
| 2026. 07. 08. | 210.36 | -0.8% |
| 2026. 07. 07. | 212.05 | +0.22% |
| 2026. 07. 06. | 211.59 | +0.35% |
| 2026. 06. 25. | 199.69 | -3.73% |
| 2026. 06. 24. | 207.43 | +1.73% |
| 2026. 06. 23. | 203.9 | -4.28% |
| 2026. 06. 22. | 213.01 | -1.17% |
| 2026. 06. 18. | 221.8 | -2.81% |
| 2026. 06. 17. | 228.21 | +0.19% |
| 2026. 06. 16. | 227.77 | +0.02% |
| 2026. 06. 15. | 227.72 | +2.45% |
| 2026. 06. 11. | 213.36 | +2.03% |
| 2026. 06. 10. | 209.11 | -0.62% |
| 2026. 06. 09. | 210.41 | +3.28% |
| 2026. 06. 08. | 203.72 | -3.89% |
| 2026. 06. 04. | 213.07 | -0.04% |
| 2026. 06. 01. | 217.29 | -3.77% |
| 2026. 05. 28. | 231.09 | -1.72% |
| 2026. 05. 27. | 235.14 | -2.9% |
| 2026. 05. 26. | 242.17 | -0.95% |
| 2026. 05. 22. | 244.49 | +1.35% |
| 2026. 05. 21. | 241.23 | +0.09% |
| 2026. 05. 20. | 241.02 | -1.67% |
| 2026. 05. 19. | 245.12 | -2.37% |
| 2026. 05. 18. | 251.06 | -1.28% |
| 2026. 05. 15. | 254.31 | -1.6% |
| 2026. 05. 14. | 258.45 | +1.5% |
| 2026. 05. 13. | 254.63 | -0.83% |
| 2026. 05. 12. | 256.75 | -2.06% |
| 2026. 05. 11. | 262.14 | -1.79% |
| 2026. 05. 08. | 266.92 | -0.69% |
| 2026. 05. 07. | 268.78 | -0.86% |
| 2026. 05. 06. | 271.11 | -2.65% |
| 2026. 05. 04. | 278.5 | -1.31% |
| 2026. 04. 30. | 282.19 | -0.15% |
| 2026. 04. 29. | 282.61 | +0.48% |
| 2026. 04. 28. | 281.25 | -0.18% |
| 2026. 04. 27. | 281.77 | -1.24% |
| 2026. 04. 24. | 285.32 | -0.38% |
| 2026. 04. 23. | 286.41 | -1.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.