시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩839
기간 수익률
+142 (+20.36%)
거래량
0
2026-09-17시 ₩842 고 ₩846 저 ₩833 종 ₩839MA5 ₩836MA20 ₩829MA60 ₩844
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. | 838.65 | +0.08% |
| 2026. 09. 16. | 837.99 | -0.76% |
| 2026. 09. 15. | 844.45 | -1.11% |
| 2026. 09. 14. | 853.92 | +1.77% |
| 2026. 09. 10. | 805.8 | -2.08% |
| 2026. 09. 09. | 822.89 | -3.74% |
| 2026. 09. 08. | 854.88 | +3.37% |
| 2026. 09. 07. | 827 | -1.43% |
| 2026. 09. 03. | 876.66 | +2.26% |
| 2026. 09. 02. | 857.27 | +2.28% |
| 2026. 09. 01. | 838.15 | +2.62% |
| 2026. 08. 31. | 816.77 | +1.18% |
| 2026. 08. 27. | 802.64 | -2.82% |
| 2026. 08. 26. | 825.89 | +1.38% |
| 2026. 08. 25. | 814.62 | -1.45% |
| 2026. 08. 24. | 826.64 | -2.03% |
| 2026. 08. 20. | 799.65 | -3.06% |
| 2026. 08. 19. | 824.93 | -0.25% |
| 2026. 08. 18. | 826.96 | +3.93% |
| 2026. 08. 13. | 789.05 | -1.46% |
| 2026. 08. 12. | 800.75 | +0.48% |
| 2026. 08. 11. | 796.94 | +0.26% |
| 2026. 08. 10. | 794.91 | -8.25% |
| 2026. 08. 06. | 872.38 | +0.05% |
| 2026. 08. 05. | 871.94 | -1.56% |
| 2026. 08. 04. | 885.78 | -6.58% |
| 2026. 08. 03. | 948.14 | -6.81% |
| 2026. 07. 30. | 1,143.13 | +4.65% |
| 2026. 07. 29. | 1,092.36 | +6.64% |
| 2026. 07. 28. | 1,024.35 | +8.73% |
| 2026. 07. 27. | 942.08 | -3.69% |
| 2026. 07. 23. | 915.32 | -7.44% |
| 2026. 07. 22. | 988.92 | +1.36% |
| 2026. 07. 21. | 975.66 | -0.71% |
| 2026. 07. 20. | 982.64 | +7.3% |
| 2026. 07. 15. | 864 | -7.41% |
| 2026. 07. 14. | 933.14 | +2.52% |
| 2026. 07. 13. | 910.19 | +5.35% |
| 2026. 07. 09. | 907.41 | -2.25% |
| 2026. 07. 08. | 928.33 | +6.39% |
| 2026. 07. 07. | 872.59 | +1.68% |
| 2026. 07. 06. | 858.19 | +3.17% |
| 2026. 07. 02. | 821.53 | +7.64% |
| 2026. 07. 01. | 763.24 | -1.14% |
| 2026. 06. 30. | 772.03 | +1.5% |
| 2026. 06. 29. | 760.62 | -8.89% |
| 2026. 06. 25. | 806.88 | +3.21% |
| 2026. 06. 24. | 781.82 | -3.15% |
| 2026. 06. 23. | 807.25 | +9.15% |
| 2026. 06. 22. | 739.6 | -3.39% |
| 2026. 06. 18. | 737.55 | +3.41% |
| 2026. 06. 17. | 713.25 | -2.62% |
| 2026. 06. 16. | 732.46 | +2.66% |
| 2026. 06. 15. | 713.5 | -0.69% |
| 2026. 06. 11. | 735.5 | -7.89% |
| 2026. 06. 10. | 798.52 | +3.87% |
| 2026. 06. 09. | 768.79 | -9.61% |
| 2026. 06. 08. | 850.52 | +11.14% |
| 2026. 06. 04. | 722.93 | -3.9% |
| 2026. 06. 01. | 735.52 | +1.9% |
| 2026. 05. 28. | 710.19 | +2.32% |
| 2026. 05. 27. | 694.1 | +3.08% |
| 2026. 05. 26. | 673.34 | -1.15% |
| 2026. 05. 22. | 681.16 | -7.14% |
| 2026. 05. 21. | 733.55 | -5.56% |
| 2026. 05. 20. | 776.72 | +3.01% |
| 2026. 05. 19. | 754.03 | +1.7% |
| 2026. 05. 18. | 741.46 | +2.83% |
| 2026. 05. 15. | 721.02 | +5.07% |
| 2026. 05. 14. | 686.26 | -2.39% |
| 2026. 05. 13. | 703.03 | -0.08% |
| 2026. 05. 12. | 703.6 | +2.69% |
| 2026. 05. 11. | 685.15 | +0.41% |
| 2026. 05. 08. | 682.36 | -0.2% |
| 2026. 05. 07. | 683.71 | +0.72% |
| 2026. 05. 06. | 678.82 | +0.29% |
| 2026. 05. 04. | 676.85 | -1.79% |
| 2026. 04. 30. | 689.19 | +2.72% |
| 2026. 04. 29. | 670.95 | -0.21% |
| 2026. 04. 28. | 672.35 | +1.6% |
| 2026. 04. 27. | 661.75 | -1.79% |
| 2026. 04. 24. | 673.84 | -3.3% |
| 2026. 04. 23. | 696.81 | +0.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.