시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,193
기간 수익률
+85 (+7.63%)
거래량
0
2026-09-17시 ₩1,197 고 ₩1,200 저 ₩1,191 종 ₩1,193MA5 ₩1,213MA20 ₩1,201MA60 ₩1,134
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. | 1,193.06 | -0.99% |
| 2026. 09. 16. | 1,205.03 | -0.61% |
| 2026. 09. 15. | 1,212.42 | -0.97% |
| 2026. 09. 14. | 1,224.33 | +0.04% |
| 2026. 09. 10. | 1,228.51 | -0.33% |
| 2026. 09. 09. | 1,232.56 | +0.6% |
| 2026. 09. 08. | 1,225.17 | -0.19% |
| 2026. 09. 07. | 1,227.45 | +0.56% |
| 2026. 09. 03. | 1,212.85 | +0.67% |
| 2026. 09. 02. | 1,204.74 | +0.3% |
| 2026. 09. 01. | 1,201.13 | -0.15% |
| 2026. 08. 31. | 1,202.88 | +0.31% |
| 2026. 08. 27. | 1,192.52 | +0.35% |
| 2026. 08. 26. | 1,188.31 | +0.07% |
| 2026. 08. 25. | 1,187.53 | -0.37% |
| 2026. 08. 24. | 1,191.93 | +0.39% |
| 2026. 08. 20. | 1,181.6 | +0.34% |
| 2026. 08. 19. | 1,177.54 | +1.1% |
| 2026. 08. 18. | 1,164.76 | +0.37% |
| 2026. 08. 13. | 1,156.8 | -0.4% |
| 2026. 08. 12. | 1,161.5 | +0.04% |
| 2026. 08. 11. | 1,161 | -0.01% |
| 2026. 08. 10. | 1,161.08 | +0.02% |
| 2026. 08. 06. | 1,155.12 | +0% |
| 2026. 08. 05. | 1,155.12 | +0.83% |
| 2026. 08. 04. | 1,145.61 | -0.24% |
| 2026. 08. 03. | 1,148.33 | -0.17% |
| 2026. 07. 30. | 1,144.74 | +0.71% |
| 2026. 07. 29. | 1,136.63 | +1.05% |
| 2026. 07. 28. | 1,124.85 | +0.53% |
| 2026. 07. 27. | 1,118.9 | -0.18% |
| 2026. 07. 23. | 1,119.79 | +0.73% |
| 2026. 07. 22. | 1,111.66 | -0.37% |
| 2026. 07. 21. | 1,115.82 | +0.39% |
| 2026. 07. 20. | 1,111.45 | +0.05% |
| 2026. 07. 15. | 1,104.86 | +0.35% |
| 2026. 07. 14. | 1,101.02 | +0.67% |
| 2026. 07. 13. | 1,093.73 | +0.06% |
| 2026. 07. 09. | 1,089.57 | -0.57% |
| 2026. 07. 08. | 1,095.85 | +1.78% |
| 2026. 07. 07. | 1,076.65 | +0.44% |
| 2026. 07. 06. | 1,071.89 | -0.5% |
| 2026. 07. 02. | 1,057.61 | +0.19% |
| 2026. 07. 01. | 1,055.57 | -0.55% |
| 2026. 06. 30. | 1,061.45 | -0.32% |
| 2026. 06. 29. | 1,064.82 | -0.32% |
| 2026. 06. 25. | 1,066.1 | +0.2% |
| 2026. 06. 24. | 1,063.95 | -0.27% |
| 2026. 06. 23. | 1,066.78 | -0.03% |
| 2026. 06. 22. | 1,067.05 | -0.63% |
| 2026. 06. 18. | 1,076.07 | -1.01% |
| 2026. 06. 17. | 1,087 | +0.01% |
| 2026. 06. 16. | 1,086.91 | +0.03% |
| 2026. 06. 15. | 1,086.61 | +0.59% |
| 2026. 06. 11. | 1,073 | -0.41% |
| 2026. 06. 10. | 1,077.39 | -0.65% |
| 2026. 06. 09. | 1,084.4 | +1.28% |
| 2026. 06. 08. | 1,070.71 | +0.33% |
| 2026. 06. 04. | 1,072.95 | -0.81% |
| 2026. 06. 01. | 1,092.59 | +0.23% |
| 2026. 05. 28. | 1,092.93 | -0.16% |
| 2026. 05. 27. | 1,094.67 | +0.22% |
| 2026. 05. 26. | 1,092.27 | +0.95% |
| 2026. 05. 22. | 1,081.97 | -0.77% |
| 2026. 05. 21. | 1,090.36 | +0.01% |
| 2026. 05. 20. | 1,090.28 | +0.03% |
| 2026. 05. 19. | 1,089.91 | -0.59% |
| 2026. 05. 18. | 1,096.43 | +0.21% |
| 2026. 05. 15. | 1,094.14 | -0.64% |
| 2026. 05. 14. | 1,101.21 | -0.14% |
| 2026. 05. 13. | 1,102.76 | +0.01% |
| 2026. 05. 12. | 1,102.6 | -1.15% |
| 2026. 05. 11. | 1,115.41 | -0.14% |
| 2026. 05. 08. | 1,116.99 | -1.23% |
| 2026. 05. 07. | 1,130.94 | +0.21% |
| 2026. 05. 06. | 1,128.6 | +0.83% |
| 2026. 05. 04. | 1,119.28 | +1.2% |
| 2026. 04. 30. | 1,105.98 | -0.38% |
| 2026. 04. 29. | 1,110.18 | -0.28% |
| 2026. 04. 28. | 1,113.35 | -0.18% |
| 2026. 04. 27. | 1,115.39 | +0.86% |
| 2026. 04. 24. | 1,105.83 | -0.24% |
| 2026. 04. 23. | 1,108.45 | -0.22% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.