시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,355
기간 수익률
-4 (-0.31%)
거래량
0
2026-09-17시 ₩1,353 고 ₩1,356 저 ₩1,353 종 ₩1,355MA5 ₩1,353MA20 ₩1,349MA60 ₩1,352
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. | 1,355.21 | +0.21% |
| 2026. 09. 16. | 1,352.32 | -0.07% |
| 2026. 09. 15. | 1,353.21 | +0.07% |
| 2026. 09. 14. | 1,352.25 | +0.21% |
| 2026. 09. 10. | 1,350.12 | -0.1% |
| 2026. 09. 09. | 1,351.41 | +0.14% |
| 2026. 09. 08. | 1,349.55 | +0% |
| 2026. 09. 07. | 1,349.53 | -0.05% |
| 2026. 09. 03. | 1,348.81 | -0.07% |
| 2026. 09. 02. | 1,349.82 | +0.1% |
| 2026. 09. 01. | 1,348.51 | -0.07% |
| 2026. 08. 31. | 1,349.45 | +0.14% |
| 2026. 08. 27. | 1,347.97 | -0.11% |
| 2026. 08. 26. | 1,349.5 | +0.13% |
| 2026. 08. 25. | 1,347.73 | -0.03% |
| 2026. 08. 24. | 1,348.18 | +0.1% |
| 2026. 08. 20. | 1,348.35 | +0.25% |
| 2026. 08. 19. | 1,345.05 | -0.09% |
| 2026. 08. 18. | 1,346.22 | -0.13% |
| 2026. 08. 13. | 1,346.3 | -0.05% |
| 2026. 08. 12. | 1,346.93 | -0.08% |
| 2026. 08. 11. | 1,347.96 | -0.15% |
| 2026. 08. 10. | 1,349.92 | +0.06% |
| 2026. 08. 06. | 1,350.64 | +0.07% |
| 2026. 08. 05. | 1,349.67 | +0.19% |
| 2026. 08. 04. | 1,347.08 | +0.01% |
| 2026. 08. 03. | 1,346.91 | -0.09% |
| 2026. 07. 30. | 1,349.73 | -0.15% |
| 2026. 07. 29. | 1,351.7 | +0.02% |
| 2026. 07. 28. | 1,351.47 | +0.01% |
| 2026. 07. 27. | 1,351.28 | +0.1% |
| 2026. 07. 23. | 1,350.49 | +0.02% |
| 2026. 07. 22. | 1,350.23 | -0.04% |
| 2026. 07. 21. | 1,350.71 | -0.14% |
| 2026. 07. 20. | 1,352.63 | +0.05% |
| 2026. 07. 15. | 1,351.93 | -0.08% |
| 2026. 07. 14. | 1,353.07 | +0.09% |
| 2026. 07. 13. | 1,351.83 | +0.05% |
| 2026. 07. 09. | 1,350.01 | +0.05% |
| 2026. 07. 08. | 1,349.29 | -0.21% |
| 2026. 07. 07. | 1,352.17 | -0.09% |
| 2026. 07. 06. | 1,353.36 | +0.01% |
| 2026. 07. 02. | 1,354.34 | -0.04% |
| 2026. 07. 01. | 1,354.9 | -0.04% |
| 2026. 06. 30. | 1,355.4 | +0.16% |
| 2026. 06. 29. | 1,353.25 | +0.05% |
| 2026. 06. 25. | 1,354.26 | +0% |
| 2026. 06. 24. | 1,354.31 | -0.07% |
| 2026. 06. 23. | 1,355.23 | -0.11% |
| 2026. 06. 22. | 1,356.72 | +0.13% |
| 2026. 06. 18. | 1,356.57 | +0.04% |
| 2026. 06. 17. | 1,356.03 | +0.14% |
| 2026. 06. 16. | 1,354.14 | -0.12% |
| 2026. 06. 15. | 1,355.82 | +0.01% |
| 2026. 06. 11. | 1,354.64 | -0.15% |
| 2026. 06. 10. | 1,356.7 | -0.13% |
| 2026. 06. 09. | 1,358.49 | -0.14% |
| 2026. 06. 08. | 1,360.41 | -0.13% |
| 2026. 06. 04. | 1,362.6 | +0.05% |
| 2026. 06. 01. | 1,359.55 | -0.18% |
| 2026. 05. 28. | 1,359.67 | +0.14% |
| 2026. 05. 27. | 1,357.71 | +0.08% |
| 2026. 05. 26. | 1,356.56 | -0.09% |
| 2026. 05. 22. | 1,357.76 | +0.07% |
| 2026. 05. 21. | 1,356.75 | +0.13% |
| 2026. 05. 20. | 1,354.95 | +0.13% |
| 2026. 05. 19. | 1,353.23 | +0.1% |
| 2026. 05. 18. | 1,351.89 | -0.19% |
| 2026. 05. 15. | 1,354.42 | -0.05% |
| 2026. 05. 14. | 1,355.03 | -0.05% |
| 2026. 05. 13. | 1,355.72 | -0.19% |
| 2026. 05. 12. | 1,358.27 | -0.02% |
| 2026. 05. 11. | 1,358.53 | -0.01% |
| 2026. 05. 08. | 1,358.67 | -0.02% |
| 2026. 05. 07. | 1,358.93 | -0.15% |
| 2026. 05. 06. | 1,361.03 | -0.15% |
| 2026. 05. 04. | 1,363.14 | +0.07% |
| 2026. 04. 30. | 1,362.16 | +0.03% |
| 2026. 04. 29. | 1,361.79 | +0.11% |
| 2026. 04. 28. | 1,360.27 | -0.04% |
| 2026. 04. 27. | 1,360.88 | +0% |
| 2026. 04. 24. | 1,360.9 | +0.11% |
| 2026. 04. 23. | 1,359.46 | +0.09% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.