시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,179
기간 수익률
-52 (-4.21%)
거래량
0
2026-09-17시 ₩1,170 고 ₩1,179 저 ₩1,170 종 ₩1,179MA5 ₩1,176MA20 ₩1,191MA60 ₩1,194
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. | 1,179.32 | +0.4% |
| 2026. 09. 16. | 1,174.65 | +0.8% |
| 2026. 09. 15. | 1,165.35 | -0.8% |
| 2026. 09. 14. | 1,174.71 | +0.28% |
| 2026. 09. 10. | 1,186.46 | -0.5% |
| 2026. 09. 09. | 1,192.41 | -0.07% |
| 2026. 09. 08. | 1,193.22 | -0.04% |
| 2026. 09. 07. | 1,193.69 | -0.28% |
| 2026. 09. 03. | 1,193.87 | +0.62% |
| 2026. 09. 02. | 1,186.48 | -0.56% |
| 2026. 09. 01. | 1,193.11 | -0.5% |
| 2026. 08. 31. | 1,199.06 | -0.23% |
| 2026. 08. 27. | 1,210.34 | +0.56% |
| 2026. 08. 26. | 1,203.6 | +0.31% |
| 2026. 08. 25. | 1,199.85 | +0.22% |
| 2026. 08. 24. | 1,197.24 | +0.48% |
| 2026. 08. 20. | 1,197.66 | +0.05% |
| 2026. 08. 19. | 1,197.02 | +0.52% |
| 2026. 08. 18. | 1,190.78 | -0.64% |
| 2026. 08. 13. | 1,198.51 | -0.15% |
| 2026. 08. 12. | 1,200.35 | +0.11% |
| 2026. 08. 11. | 1,199 | -0.57% |
| 2026. 08. 10. | 1,205.86 | -0.11% |
| 2026. 08. 06. | 1,209.37 | -0.44% |
| 2026. 08. 05. | 1,214.68 | +1.06% |
| 2026. 08. 04. | 1,201.93 | +0.13% |
| 2026. 08. 03. | 1,200.36 | +0.13% |
| 2026. 07. 30. | 1,191.32 | -0.49% |
| 2026. 07. 29. | 1,197.24 | +0.37% |
| 2026. 07. 28. | 1,192.84 | +0.49% |
| 2026. 07. 27. | 1,187.07 | +1.23% |
| 2026. 07. 23. | 1,177.57 | -0.01% |
| 2026. 07. 22. | 1,177.7 | -0.76% |
| 2026. 07. 21. | 1,186.68 | +0.25% |
| 2026. 07. 20. | 1,183.74 | -0.44% |
| 2026. 07. 15. | 1,185.32 | +0.22% |
| 2026. 07. 14. | 1,182.73 | -0.95% |
| 2026. 07. 13. | 1,194.12 | -0.33% |
| 2026. 07. 09. | 1,196.04 | -0.04% |
| 2026. 07. 08. | 1,196.51 | -0.25% |
| 2026. 07. 07. | 1,199.46 | -0.06% |
| 2026. 07. 06. | 1,200.15 | +0.08% |
| 2026. 07. 02. | 1,199.33 | +0.32% |
| 2026. 07. 01. | 1,195.49 | -1.45% |
| 2026. 06. 30. | 1,213.08 | +0.51% |
| 2026. 06. 29. | 1,206.96 | -0.21% |
| 2026. 06. 25. | 1,203.41 | +0.3% |
| 2026. 06. 24. | 1,199.78 | -0.1% |
| 2026. 06. 23. | 1,201.03 | +0.46% |
| 2026. 06. 22. | 1,195.59 | -0.08% |
| 2026. 06. 18. | 1,203.06 | -0.64% |
| 2026. 06. 17. | 1,210.83 | +0.44% |
| 2026. 06. 16. | 1,205.52 | +0.2% |
| 2026. 06. 15. | 1,203.13 | +0.66% |
| 2026. 06. 11. | 1,179.66 | -0.46% |
| 2026. 06. 10. | 1,185.17 | +0.26% |
| 2026. 06. 09. | 1,182.04 | +0.71% |
| 2026. 06. 08. | 1,173.65 | -0.72% |
| 2026. 06. 04. | 1,184.96 | -0.98% |
| 2026. 06. 01. | 1,190.39 | -0.98% |
| 2026. 05. 28. | 1,192.63 | -0.45% |
| 2026. 05. 27. | 1,197.98 | -0.45% |
| 2026. 05. 26. | 1,203.43 | +0.66% |
| 2026. 05. 22. | 1,195.51 | +0.57% |
| 2026. 05. 21. | 1,188.69 | +0.2% |
| 2026. 05. 20. | 1,186.36 | +0.11% |
| 2026. 05. 19. | 1,185.05 | +0.3% |
| 2026. 05. 18. | 1,181.5 | -0.17% |
| 2026. 05. 15. | 1,183.56 | -1.27% |
| 2026. 05. 14. | 1,198.81 | -0.35% |
| 2026. 05. 13. | 1,203 | +0.18% |
| 2026. 05. 12. | 1,200.85 | -1.08% |
| 2026. 05. 11. | 1,213.9 | -0.49% |
| 2026. 05. 08. | 1,219.88 | -0.22% |
| 2026. 05. 07. | 1,222.61 | +0.73% |
| 2026. 05. 06. | 1,213.76 | +0.15% |
| 2026. 05. 04. | 1,211.97 | -0.1% |
| 2026. 04. 30. | 1,213.2 | -0.81% |
| 2026. 04. 29. | 1,223.1 | +0.2% |
| 2026. 04. 28. | 1,220.65 | -0.46% |
| 2026. 04. 27. | 1,226.23 | -0.01% |
| 2026. 04. 24. | 1,226.39 | -0.38% |
| 2026. 04. 23. | 1,231.1 | -0.99% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.