시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,203
기간 수익률
-10 (-0.79%)
거래량
0
2026-09-17시 ₩1,201 고 ₩1,203 저 ₩1,200 종 ₩1,203MA5 ₩1,203MA20 ₩1,207MA60 ₩1,207
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. | 1,202.65 | +0.02% |
| 2026. 09. 16. | 1,202.41 | +0.23% |
| 2026. 09. 15. | 1,199.71 | -0.22% |
| 2026. 09. 14. | 1,202.41 | +0% |
| 2026. 09. 10. | 1,206.05 | -0.09% |
| 2026. 09. 09. | 1,207.11 | -0.07% |
| 2026. 09. 08. | 1,207.93 | -0.01% |
| 2026. 09. 07. | 1,208.04 | -0.05% |
| 2026. 09. 03. | 1,208.28 | +0.18% |
| 2026. 09. 02. | 1,206.05 | -0.17% |
| 2026. 09. 01. | 1,208.16 | -0.1% |
| 2026. 08. 31. | 1,209.33 | -0.11% |
| 2026. 08. 27. | 1,212.61 | +0.18% |
| 2026. 08. 26. | 1,210.39 | +0.03% |
| 2026. 08. 25. | 1,210.03 | +0.07% |
| 2026. 08. 24. | 1,209.21 | +0.09% |
| 2026. 08. 20. | 1,209.21 | -0.08% |
| 2026. 08. 19. | 1,210.15 | +0.16% |
| 2026. 08. 18. | 1,208.16 | -0.11% |
| 2026. 08. 13. | 1,210.03 | -0.02% |
| 2026. 08. 12. | 1,210.27 | +0.06% |
| 2026. 08. 11. | 1,209.57 | -0.09% |
| 2026. 08. 10. | 1,210.62 | -0.05% |
| 2026. 08. 06. | 1,211.21 | -0.14% |
| 2026. 08. 05. | 1,212.85 | +0.19% |
| 2026. 08. 04. | 1,210.5 | +0.03% |
| 2026. 08. 03. | 1,210.15 | +0.07% |
| 2026. 07. 30. | 1,206.87 | -0.07% |
| 2026. 07. 29. | 1,207.69 | +0.09% |
| 2026. 07. 28. | 1,206.64 | +0.12% |
| 2026. 07. 27. | 1,205.23 | +0.27% |
| 2026. 07. 23. | 1,203.01 | -0.01% |
| 2026. 07. 22. | 1,203.12 | -0.18% |
| 2026. 07. 21. | 1,205.23 | +0.12% |
| 2026. 07. 20. | 1,203.83 | -0.13% |
| 2026. 07. 15. | 1,204.41 | +0.09% |
| 2026. 07. 14. | 1,203.36 | -0.27% |
| 2026. 07. 13. | 1,206.64 | -0.1% |
| 2026. 07. 09. | 1,207.69 | -0.03% |
| 2026. 07. 08. | 1,208.04 | +0.02% |
| 2026. 07. 07. | 1,207.81 | +0.02% |
| 2026. 07. 06. | 1,207.57 | +0.02% |
| 2026. 07. 02. | 1,206.99 | +0.1% |
| 2026. 07. 01. | 1,205.82 | -0.35% |
| 2026. 06. 30. | 1,210.03 | +0.07% |
| 2026. 06. 29. | 1,209.21 | -0.07% |
| 2026. 06. 25. | 1,207.93 | +0.08% |
| 2026. 06. 24. | 1,206.99 | +0% |
| 2026. 06. 23. | 1,206.99 | +0.16% |
| 2026. 06. 22. | 1,205.11 | -0.07% |
| 2026. 06. 18. | 1,206.99 | -0.17% |
| 2026. 06. 17. | 1,209.1 | +0.06% |
| 2026. 06. 16. | 1,208.39 | +0.1% |
| 2026. 06. 15. | 1,207.22 | +0.17% |
| 2026. 06. 11. | 1,201.61 | -0.06% |
| 2026. 06. 10. | 1,202.31 | +0.12% |
| 2026. 06. 09. | 1,200.91 | +0.23% |
| 2026. 06. 08. | 1,198.12 | -0.13% |
| 2026. 06. 04. | 1,200.22 | -0.26% |
| 2026. 06. 01. | 1,202.55 | -0.17% |
| 2026. 05. 28. | 1,203.01 | -0.17% |
| 2026. 05. 27. | 1,205 | -0.14% |
| 2026. 05. 26. | 1,206.74 | +0.2% |
| 2026. 05. 22. | 1,204.3 | +0.12% |
| 2026. 05. 21. | 1,202.9 | +0% |
| 2026. 05. 20. | 1,202.9 | -0.02% |
| 2026. 05. 19. | 1,203.13 | +0.04% |
| 2026. 05. 18. | 1,202.66 | +0.03% |
| 2026. 05. 15. | 1,202.31 | -0.3% |
| 2026. 05. 14. | 1,205.93 | -0.07% |
| 2026. 05. 13. | 1,206.74 | +0.12% |
| 2026. 05. 12. | 1,205.34 | -0.26% |
| 2026. 05. 11. | 1,208.49 | -0.12% |
| 2026. 05. 08. | 1,209.89 | -0.05% |
| 2026. 05. 07. | 1,210.47 | +0.24% |
| 2026. 05. 06. | 1,207.56 | +0.1% |
| 2026. 05. 04. | 1,206.39 | -0.05% |
| 2026. 04. 30. | 1,206.98 | -0.21% |
| 2026. 04. 29. | 1,209.54 | +0.01% |
| 2026. 04. 28. | 1,209.43 | -0.1% |
| 2026. 04. 27. | 1,210.59 | +0% |
| 2026. 04. 24. | 1,210.59 | -0.13% |
| 2026. 04. 23. | 1,212.22 | -0.28% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.