시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩920
기간 수익률
+54 (+6.29%)
거래량
0
2026-09-17시 ₩928 고 ₩930 저 ₩920 종 ₩920MA5 ₩931MA20 ₩936MA60 ₩894
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. | 919.84 | -0.89% |
| 2026. 09. 16. | 928.14 | -0.38% |
| 2026. 09. 15. | 931.68 | -0.61% |
| 2026. 09. 14. | 937.4 | +0.2% |
| 2026. 09. 10. | 935.7 | -0.13% |
| 2026. 09. 09. | 936.91 | +0.19% |
| 2026. 09. 08. | 935.13 | -1.48% |
| 2026. 09. 07. | 949.15 | +0.43% |
| 2026. 09. 03. | 945.79 | -0.19% |
| 2026. 09. 02. | 947.57 | -0.52% |
| 2026. 09. 01. | 952.5 | +0.09% |
| 2026. 08. 31. | 951.64 | +0.37% |
| 2026. 08. 27. | 941.11 | +0.45% |
| 2026. 08. 26. | 936.85 | -0.09% |
| 2026. 08. 25. | 937.73 | +0.01% |
| 2026. 08. 24. | 937.66 | +0.41% |
| 2026. 08. 20. | 928.48 | +0.1% |
| 2026. 08. 19. | 927.56 | +0.61% |
| 2026. 08. 18. | 921.98 | +0.68% |
| 2026. 08. 13. | 914.23 | -0.1% |
| 2026. 08. 12. | 915.19 | -0.01% |
| 2026. 08. 11. | 915.32 | +0.79% |
| 2026. 08. 10. | 908.15 | +0.07% |
| 2026. 08. 06. | 901.67 | +0.33% |
| 2026. 08. 05. | 898.72 | +0.62% |
| 2026. 08. 04. | 893.15 | +0.37% |
| 2026. 08. 03. | 889.87 | -2.37% |
| 2026. 07. 30. | 923.42 | +0.89% |
| 2026. 07. 29. | 915.31 | +1.01% |
| 2026. 07. 28. | 906.15 | +0.33% |
| 2026. 07. 27. | 903.17 | -0.34% |
| 2026. 07. 23. | 901.53 | +1.04% |
| 2026. 07. 22. | 892.24 | -0.25% |
| 2026. 07. 21. | 894.45 | +0.45% |
| 2026. 07. 20. | 890.48 | +0.38% |
| 2026. 07. 15. | 882.73 | +0.23% |
| 2026. 07. 14. | 880.74 | +0.91% |
| 2026. 07. 13. | 872.77 | +0.46% |
| 2026. 07. 09. | 871.78 | -0.23% |
| 2026. 07. 08. | 873.8 | +1.99% |
| 2026. 07. 07. | 856.78 | +0.15% |
| 2026. 07. 06. | 855.53 | +0.67% |
| 2026. 07. 02. | 844.1 | -0.16% |
| 2026. 07. 01. | 845.45 | -0.11% |
| 2026. 06. 30. | 846.35 | -0.35% |
| 2026. 06. 29. | 849.33 | -0.35% |
| 2026. 06. 25. | 848.82 | +0.19% |
| 2026. 06. 24. | 847.25 | -0.22% |
| 2026. 06. 23. | 849.15 | +0.03% |
| 2026. 06. 22. | 848.91 | -0.47% |
| 2026. 06. 18. | 849.21 | -0.69% |
| 2026. 06. 17. | 855.12 | +0.21% |
| 2026. 06. 16. | 853.35 | -0.16% |
| 2026. 06. 15. | 854.73 | +0.57% |
| 2026. 06. 11. | 846.58 | -0.27% |
| 2026. 06. 10. | 848.9 | -0.62% |
| 2026. 06. 09. | 854.16 | +1.36% |
| 2026. 06. 08. | 842.66 | +0.1% |
| 2026. 06. 04. | 843.65 | -0.69% |
| 2026. 06. 01. | 855.72 | +0.34% |
| 2026. 05. 28. | 855.93 | -0.05% |
| 2026. 05. 27. | 856.33 | +0.52% |
| 2026. 05. 26. | 851.86 | +0.56% |
| 2026. 05. 22. | 847.08 | -0.4% |
| 2026. 05. 21. | 850.52 | +0.24% |
| 2026. 05. 20. | 848.49 | +0% |
| 2026. 05. 19. | 848.52 | -0.47% |
| 2026. 05. 18. | 852.5 | +0.47% |
| 2026. 05. 15. | 848.48 | -0.29% |
| 2026. 05. 14. | 850.96 | -0.04% |
| 2026. 05. 13. | 851.32 | -0.06% |
| 2026. 05. 12. | 851.8 | -0.73% |
| 2026. 05. 11. | 858.05 | +0% |
| 2026. 05. 08. | 858.04 | -0.79% |
| 2026. 05. 07. | 864.86 | -0.08% |
| 2026. 05. 06. | 865.54 | +0.45% |
| 2026. 05. 04. | 861.64 | -1.02% |
| 2026. 04. 30. | 870.51 | +0.22% |
| 2026. 04. 29. | 868.58 | +0.01% |
| 2026. 04. 28. | 868.52 | -0.21% |
| 2026. 04. 27. | 870.33 | +0.69% |
| 2026. 04. 24. | 864.38 | -0.12% |
| 2026. 04. 23. | 865.44 | +0.01% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.