시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,611
기간 수익률
-54 (-3.24%)
거래량
0
2026-09-17시 ₩1,610 고 ₩1,613 저 ₩1,608 종 ₩1,611MA5 ₩1,612MA20 ₩1,632MA60 ₩1,617
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. | 1,610.91 | +0.23% |
| 2026. 09. 16. | 1,607.21 | -0.05% |
| 2026. 09. 15. | 1,608 | -0.47% |
| 2026. 09. 14. | 1,615.61 | +0.08% |
| 2026. 09. 10. | 1,617.34 | -0.38% |
| 2026. 09. 09. | 1,623.43 | -0.17% |
| 2026. 09. 08. | 1,626.2 | -0.29% |
| 2026. 09. 07. | 1,630.99 | -0.13% |
| 2026. 09. 03. | 1,633.26 | -0.04% |
| 2026. 09. 02. | 1,633.84 | -0.59% |
| 2026. 09. 01. | 1,643.6 | -0.33% |
| 2026. 08. 31. | 1,648.96 | -0.35% |
| 2026. 08. 27. | 1,652.24 | -0.29% |
| 2026. 08. 26. | 1,657.05 | +0.53% |
| 2026. 08. 25. | 1,648.31 | +0.05% |
| 2026. 08. 24. | 1,647.51 | +0.77% |
| 2026. 08. 20. | 1,636.1 | +0.25% |
| 2026. 08. 19. | 1,631.99 | -0.29% |
| 2026. 08. 18. | 1,636.69 | -0.56% |
| 2026. 08. 13. | 1,639.41 | -0.15% |
| 2026. 08. 12. | 1,641.82 | -0.3% |
| 2026. 08. 11. | 1,646.84 | +0.23% |
| 2026. 08. 10. | 1,643.09 | -0.11% |
| 2026. 08. 06. | 1,637.1 | +0.71% |
| 2026. 08. 05. | 1,625.53 | +0.4% |
| 2026. 08. 04. | 1,619.03 | +0.99% |
| 2026. 08. 03. | 1,603.22 | -0.18% |
| 2026. 07. 30. | 1,606.6 | +0.51% |
| 2026. 07. 29. | 1,598.49 | -0.26% |
| 2026. 07. 28. | 1,602.58 | -0.92% |
| 2026. 07. 27. | 1,617.53 | +0.43% |
| 2026. 07. 23. | 1,602.68 | +0.76% |
| 2026. 07. 22. | 1,590.66 | -0.08% |
| 2026. 07. 21. | 1,591.87 | +0.28% |
| 2026. 07. 20. | 1,587.48 | -0.83% |
| 2026. 07. 15. | 1,592 | +0.44% |
| 2026. 07. 14. | 1,585.09 | -0.85% |
| 2026. 07. 13. | 1,598.61 | -0.36% |
| 2026. 07. 09. | 1,598.52 | -0.67% |
| 2026. 07. 08. | 1,609.27 | -0.64% |
| 2026. 07. 07. | 1,619.59 | +0.73% |
| 2026. 07. 06. | 1,607.88 | -0.33% |
| 2026. 07. 02. | 1,611.32 | +0.43% |
| 2026. 07. 01. | 1,604.35 | +0.23% |
| 2026. 06. 30. | 1,600.65 | -0.81% |
| 2026. 06. 29. | 1,613.64 | +1.73% |
| 2026. 06. 25. | 1,597.22 | +0.26% |
| 2026. 06. 24. | 1,593.11 | +0.95% |
| 2026. 06. 23. | 1,578.08 | -0.82% |
| 2026. 06. 22. | 1,591.06 | -0.78% |
| 2026. 06. 18. | 1,612.05 | -0.72% |
| 2026. 06. 17. | 1,623.81 | +0.16% |
| 2026. 06. 16. | 1,621.28 | -0.25% |
| 2026. 06. 15. | 1,625.31 | +0.76% |
| 2026. 06. 11. | 1,607.25 | +0.11% |
| 2026. 06. 10. | 1,605.52 | -0.02% |
| 2026. 06. 09. | 1,605.8 | +1.29% |
| 2026. 06. 08. | 1,585.41 | -1.43% |
| 2026. 06. 04. | 1,616 | -0.78% |
| 2026. 06. 01. | 1,628.96 | +0.29% |
| 2026. 05. 28. | 1,618.91 | -0.48% |
| 2026. 05. 27. | 1,626.66 | -0.48% |
| 2026. 05. 26. | 1,634.54 | -0.18% |
| 2026. 05. 22. | 1,637.5 | +0.72% |
| 2026. 05. 21. | 1,625.83 | +1.02% |
| 2026. 05. 20. | 1,609.4 | -0.55% |
| 2026. 05. 19. | 1,618.3 | -0.18% |
| 2026. 05. 18. | 1,621.2 | -0.86% |
| 2026. 05. 15. | 1,635.34 | -1.07% |
| 2026. 05. 14. | 1,653.11 | +1.02% |
| 2026. 05. 13. | 1,636.38 | -0.39% |
| 2026. 05. 12. | 1,642.86 | -0.15% |
| 2026. 05. 11. | 1,645.34 | -0.34% |
| 2026. 05. 08. | 1,650.96 | +0.19% |
| 2026. 05. 07. | 1,647.78 | +0.24% |
| 2026. 05. 06. | 1,643.88 | -0.51% |
| 2026. 05. 04. | 1,652.23 | +0.02% |
| 2026. 04. 30. | 1,651.89 | -0.5% |
| 2026. 04. 29. | 1,660.25 | -0.23% |
| 2026. 04. 28. | 1,664.13 | -0.11% |
| 2026. 04. 27. | 1,666.04 | -0.22% |
| 2026. 04. 24. | 1,669.67 | +0.29% |
| 2026. 04. 23. | 1,664.89 | -0.16% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.