시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,812
기간 수익률
+110 (+6.45%)
거래량
0
2026-09-17시 ₩1,827 고 ₩1,827 저 ₩1,812 종 ₩1,812MA5 ₩1,817MA20 ₩1,790MA60 ₩1,777
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. | 1,812.25 | -0.38% |
| 2026. 09. 16. | 1,819.17 | -0.78% |
| 2026. 09. 15. | 1,833.5 | +0.81% |
| 2026. 09. 14. | 1,818.71 | -0.23% |
| 2026. 09. 10. | 1,799.82 | +0.52% |
| 2026. 09. 09. | 1,790.58 | +0.08% |
| 2026. 09. 08. | 1,789.07 | +0.06% |
| 2026. 09. 07. | 1,788.08 | +0.33% |
| 2026. 09. 03. | 1,786.68 | -0.61% |
| 2026. 09. 02. | 1,797.58 | +0.57% |
| 2026. 09. 01. | 1,787.36 | +0.51% |
| 2026. 08. 31. | 1,778.25 | +0.28% |
| 2026. 08. 27. | 1,760.62 | -0.54% |
| 2026. 08. 26. | 1,770.25 | -0.3% |
| 2026. 08. 25. | 1,775.52 | -0.2% |
| 2026. 08. 24. | 1,779.13 | -0.43% |
| 2026. 08. 20. | 1,777.48 | -0.04% |
| 2026. 08. 19. | 1,778.15 | -0.51% |
| 2026. 08. 18. | 1,787.25 | +0.71% |
| 2026. 08. 13. | 1,774.43 | +0.17% |
| 2026. 08. 12. | 1,771.44 | -0.1% |
| 2026. 08. 11. | 1,773.17 | +0.58% |
| 2026. 08. 10. | 1,762.87 | +0.16% |
| 2026. 08. 06. | 1,756.68 | +0.45% |
| 2026. 08. 05. | 1,748.77 | -1.05% |
| 2026. 08. 04. | 1,767.25 | -0.12% |
| 2026. 08. 03. | 1,769.29 | -0.08% |
| 2026. 07. 30. | 1,781.68 | +0.51% |
| 2026. 07. 29. | 1,772.64 | -0.35% |
| 2026. 07. 28. | 1,778.93 | -0.47% |
| 2026. 07. 27. | 1,787.35 | -1.18% |
| 2026. 07. 23. | 1,800.96 | +0.03% |
| 2026. 07. 22. | 1,800.49 | +0.77% |
| 2026. 07. 21. | 1,786.69 | -0.23% |
| 2026. 07. 20. | 1,790.86 | +0.5% |
| 2026. 07. 15. | 1,787.16 | -0.2% |
| 2026. 07. 14. | 1,790.81 | +0.97% |
| 2026. 07. 13. | 1,773.62 | +0.37% |
| 2026. 07. 09. | 1,769.73 | +0.05% |
| 2026. 07. 08. | 1,768.76 | +0.26% |
| 2026. 07. 07. | 1,764.16 | +0.07% |
| 2026. 07. 06. | 1,762.88 | -0.03% |
| 2026. 07. 02. | 1,763.02 | -0.31% |
| 2026. 07. 01. | 1,768.43 | +1.46% |
| 2026. 06. 30. | 1,742.9 | -0.49% |
| 2026. 06. 29. | 1,751.52 | +0.26% |
| 2026. 06. 25. | 1,755.68 | -0.29% |
| 2026. 06. 24. | 1,760.74 | +0.12% |
| 2026. 06. 23. | 1,758.63 | -0.44% |
| 2026. 06. 22. | 1,766.4 | +0.13% |
| 2026. 06. 18. | 1,754.41 | +0.66% |
| 2026. 06. 17. | 1,742.95 | -0.43% |
| 2026. 06. 16. | 1,750.39 | -0.18% |
| 2026. 06. 15. | 1,753.61 | -0.61% |
| 2026. 06. 11. | 1,787.79 | +0.48% |
| 2026. 06. 10. | 1,779.24 | -0.25% |
| 2026. 06. 09. | 1,783.68 | -0.7% |
| 2026. 06. 08. | 1,796.25 | +0.76% |
| 2026. 06. 04. | 1,778.14 | +1% |
| 2026. 06. 01. | 1,769.47 | +1.02% |
| 2026. 05. 28. | 1,765.38 | +0.46% |
| 2026. 05. 27. | 1,757.27 | +0.47% |
| 2026. 05. 26. | 1,749.09 | -0.6% |
| 2026. 05. 22. | 1,759.72 | -0.56% |
| 2026. 05. 21. | 1,769.61 | -0.18% |
| 2026. 05. 20. | 1,772.83 | -0.1% |
| 2026. 05. 19. | 1,774.54 | -0.29% |
| 2026. 05. 18. | 1,779.62 | +0.22% |
| 2026. 05. 15. | 1,775.74 | +1.29% |
| 2026. 05. 14. | 1,753.18 | +0.36% |
| 2026. 05. 13. | 1,746.84 | -0.16% |
| 2026. 05. 12. | 1,749.71 | +1.09% |
| 2026. 05. 11. | 1,730.84 | +0.53% |
| 2026. 05. 08. | 1,721.64 | +0.24% |
| 2026. 05. 07. | 1,717.55 | -0.71% |
| 2026. 05. 06. | 1,729.91 | -0.12% |
| 2026. 05. 04. | 1,731.96 | +0.16% |
| 2026. 04. 30. | 1,729.18 | +0.82% |
| 2026. 04. 29. | 1,715.04 | -0.19% |
| 2026. 04. 28. | 1,718.23 | +0.47% |
| 2026. 04. 27. | 1,710.19 | +0.06% |
| 2026. 04. 24. | 1,709.2 | +0.4% |
| 2026. 04. 23. | 1,702.43 | +1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.