시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩904
기간 수익률
-1,310 (-59.17%)
거래량
0
2026-09-17시 ₩898 고 ₩916 저 ₩888 종 ₩904MA5 ₩911MA20 ₩945MA60 ₩1,116
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. | 904.01 | -0.14% |
| 2026. 09. 16. | 905.27 | +1.55% |
| 2026. 09. 15. | 891.46 | +2.24% |
| 2026. 09. 14. | 871.95 | -3.48% |
| 2026. 09. 10. | 984.57 | +4.17% |
| 2026. 09. 09. | 945.14 | +7.5% |
| 2026. 09. 08. | 879.18 | -6.72% |
| 2026. 09. 07. | 942.55 | +2.92% |
| 2026. 09. 03. | 843.24 | -4.5% |
| 2026. 09. 02. | 883.02 | -4.54% |
| 2026. 09. 01. | 925.05 | -5.22% |
| 2026. 08. 31. | 975.97 | -2.31% |
| 2026. 08. 27. | 1,010.39 | +5.65% |
| 2026. 08. 26. | 956.38 | -2.75% |
| 2026. 08. 25. | 983.42 | +2.93% |
| 2026. 08. 24. | 955.46 | +4.11% |
| 2026. 08. 20. | 1,031.35 | +6.15% |
| 2026. 08. 19. | 971.64 | +0.51% |
| 2026. 08. 18. | 966.73 | -7.79% |
| 2026. 08. 13. | 1,066.16 | +2.94% |
| 2026. 08. 12. | 1,035.71 | -0.94% |
| 2026. 08. 11. | 1,045.52 | -0.49% |
| 2026. 08. 10. | 1,050.69 | +16.55% |
| 2026. 08. 06. | 889.1 | -0.08% |
| 2026. 08. 05. | 889.84 | +3.14% |
| 2026. 08. 04. | 862.74 | +13.17% |
| 2026. 08. 03. | 762.33 | +13.68% |
| 2026. 07. 30. | 549.65 | -9.28% |
| 2026. 07. 29. | 605.85 | -13.26% |
| 2026. 07. 28. | 698.48 | -17.45% |
| 2026. 07. 27. | 846.11 | +7.44% |
| 2026. 07. 23. | 912.81 | +14.9% |
| 2026. 07. 22. | 794.43 | -2.7% |
| 2026. 07. 21. | 816.48 | +1.44% |
| 2026. 07. 20. | 804.91 | -14.52% |
| 2026. 07. 15. | 1,069.81 | +14.84% |
| 2026. 07. 14. | 931.59 | -5.03% |
| 2026. 07. 13. | 980.88 | -10.64% |
| 2026. 07. 09. | 1,001.65 | +4.52% |
| 2026. 07. 08. | 958.29 | -12.76% |
| 2026. 07. 07. | 1,098.44 | -3.34% |
| 2026. 07. 06. | 1,136.37 | -6.28% |
| 2026. 07. 02. | 1,243.54 | -15.26% |
| 2026. 07. 01. | 1,467.42 | +2.29% |
| 2026. 06. 30. | 1,434.5 | -2.98% |
| 2026. 06. 29. | 1,478.62 | +17.84% |
| 2026. 06. 25. | 1,348.02 | -6.39% |
| 2026. 06. 24. | 1,440.08 | +6.32% |
| 2026. 06. 23. | 1,354.5 | -18.28% |
| 2026. 06. 22. | 1,657.41 | +6.83% |
| 2026. 06. 18. | 1,678.56 | -6.8% |
| 2026. 06. 17. | 1,800.98 | +5.26% |
| 2026. 06. 16. | 1,710.93 | -5.3% |
| 2026. 06. 15. | 1,806.64 | +1.44% |
| 2026. 06. 11. | 1,701.93 | +15.8% |
| 2026. 06. 10. | 1,469.7 | -7.72% |
| 2026. 06. 09. | 1,592.6 | +19.24% |
| 2026. 06. 08. | 1,335.67 | -22.22% |
| 2026. 06. 04. | 1,944.85 | +7.83% |
| 2026. 06. 01. | 1,889.23 | -3.75% |
| 2026. 05. 28. | 2,028.79 | -4.62% |
| 2026. 05. 27. | 2,127.05 | -6.15% |
| 2026. 05. 26. | 2,266.42 | +2.36% |
| 2026. 05. 22. | 2,214.19 | +14.3% |
| 2026. 05. 21. | 1,937.19 | +11.13% |
| 2026. 05. 20. | 1,743.14 | -6% |
| 2026. 05. 19. | 1,854.44 | -3.37% |
| 2026. 05. 18. | 1,919.21 | -5.62% |
| 2026. 05. 15. | 2,033.52 | -10.12% |
| 2026. 05. 14. | 2,262.37 | +4.79% |
| 2026. 05. 13. | 2,159.01 | +0.18% |
| 2026. 05. 12. | 2,155.18 | -5.37% |
| 2026. 05. 11. | 2,277.47 | -0.77% |
| 2026. 05. 08. | 2,295.12 | +0.41% |
| 2026. 05. 07. | 2,285.73 | -1.42% |
| 2026. 05. 06. | 2,318.73 | -0.55% |
| 2026. 05. 04. | 2,331.59 | +3.64% |
| 2026. 04. 30. | 2,249.6 | -5.42% |
| 2026. 04. 29. | 2,378.55 | +0.43% |
| 2026. 04. 28. | 2,368.3 | -3.19% |
| 2026. 04. 27. | 2,446.32 | +3.63% |
| 2026. 04. 24. | 2,360.56 | +6.61% |
| 2026. 04. 23. | 2,214.23 | -1.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.