시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩789
기간 수익률
+72 (+10.08%)
거래량
0
2026-09-17시 ₩803 고 ₩806 저 ₩789 종 ₩789MA5 ₩807MA20 ₩819MA60 ₩753
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. | 788.52 | -1.8% |
| 2026. 09. 16. | 803.01 | -0.78% |
| 2026. 09. 15. | 809.29 | -1.24% |
| 2026. 09. 14. | 819.42 | +0.34% |
| 2026. 09. 10. | 816.99 | -0.27% |
| 2026. 09. 09. | 819.24 | +0.37% |
| 2026. 09. 08. | 816.26 | -2.97% |
| 2026. 09. 07. | 841.25 | +0.81% |
| 2026. 09. 03. | 835.86 | -0.39% |
| 2026. 09. 02. | 839.15 | -1.05% |
| 2026. 09. 01. | 848.06 | +0.17% |
| 2026. 08. 31. | 846.66 | +0.69% |
| 2026. 08. 27. | 828.61 | +0.89% |
| 2026. 08. 26. | 821.27 | -0.2% |
| 2026. 08. 25. | 822.94 | +0% |
| 2026. 08. 24. | 822.94 | +0.77% |
| 2026. 08. 20. | 807.44 | +0.18% |
| 2026. 08. 19. | 805.96 | +1.2% |
| 2026. 08. 18. | 796.44 | +1.3% |
| 2026. 08. 13. | 783.75 | -0.23% |
| 2026. 08. 12. | 785.52 | -0.04% |
| 2026. 08. 11. | 785.87 | +1.56% |
| 2026. 08. 10. | 773.77 | +0.09% |
| 2026. 08. 06. | 763.26 | +0.64% |
| 2026. 08. 05. | 758.39 | +1.23% |
| 2026. 08. 04. | 749.16 | +0.72% |
| 2026. 08. 03. | 743.79 | -4.78% |
| 2026. 07. 30. | 802.05 | +1.76% |
| 2026. 07. 29. | 788.2 | +2.01% |
| 2026. 07. 28. | 772.7 | +0.64% |
| 2026. 07. 27. | 767.75 | -0.72% |
| 2026. 07. 23. | 765.47 | +2.07% |
| 2026. 07. 22. | 749.97 | -0.51% |
| 2026. 07. 21. | 753.81 | +0.88% |
| 2026. 07. 20. | 747.26 | +0.7% |
| 2026. 07. 15. | 734.88 | +0.44% |
| 2026. 07. 14. | 731.68 | +1.81% |
| 2026. 07. 13. | 718.66 | +0.88% |
| 2026. 07. 09. | 717.49 | -0.48% |
| 2026. 07. 08. | 720.93 | +3.96% |
| 2026. 07. 07. | 693.48 | +0.28% |
| 2026. 07. 06. | 691.57 | +1.3% |
| 2026. 07. 02. | 673.68 | -0.33% |
| 2026. 07. 01. | 675.94 | -0.23% |
| 2026. 06. 30. | 677.49 | -0.72% |
| 2026. 06. 29. | 682.39 | -0.74% |
| 2026. 06. 25. | 682.01 | +0.36% |
| 2026. 06. 24. | 679.59 | -0.46% |
| 2026. 06. 23. | 682.76 | +0.04% |
| 2026. 06. 22. | 682.48 | -0.99% |
| 2026. 06. 18. | 683.41 | -1.4% |
| 2026. 06. 17. | 693.09 | +0.4% |
| 2026. 06. 16. | 690.33 | -0.34% |
| 2026. 06. 15. | 692.68 | +1.09% |
| 2026. 06. 11. | 679.98 | -0.56% |
| 2026. 06. 10. | 683.83 | -1.25% |
| 2026. 06. 09. | 692.47 | +2.71% |
| 2026. 06. 08. | 674.17 | +0.15% |
| 2026. 06. 04. | 676.16 | -1.41% |
| 2026. 06. 01. | 696.03 | +0.64% |
| 2026. 05. 28. | 696.8 | -0.11% |
| 2026. 05. 27. | 697.55 | +1.03% |
| 2026. 05. 26. | 690.41 | +1.07% |
| 2026. 05. 22. | 683.1 | -0.82% |
| 2026. 05. 21. | 688.77 | +0.46% |
| 2026. 05. 20. | 685.59 | -0.02% |
| 2026. 05. 19. | 685.73 | -0.95% |
| 2026. 05. 18. | 692.3 | +0.9% |
| 2026. 05. 15. | 686.1 | -0.6% |
| 2026. 05. 14. | 690.22 | -0.1% |
| 2026. 05. 13. | 690.9 | -0.13% |
| 2026. 05. 12. | 691.78 | -1.47% |
| 2026. 05. 11. | 702.11 | -0.04% |
| 2026. 05. 08. | 702.4 | -1.59% |
| 2026. 05. 07. | 713.77 | -0.17% |
| 2026. 05. 06. | 715 | +0.88% |
| 2026. 05. 04. | 708.78 | -2.1% |
| 2026. 04. 30. | 723.96 | +0.43% |
| 2026. 04. 29. | 720.86 | +0% |
| 2026. 04. 28. | 720.86 | -0.43% |
| 2026. 04. 27. | 723.98 | +1.33% |
| 2026. 04. 24. | 714.46 | -0.26% |
| 2026. 04. 23. | 716.32 | +0% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.