시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,598
기간 수익률
-690 (-30.15%)
거래량
0
2026-09-17시 ₩1,593 고 ₩1,609 저 ₩1,584 종 ₩1,598MA5 ₩1,604MA20 ₩1,628MA60 ₩1,703
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. | 1,598.19 | -0.07% |
| 2026. 09. 16. | 1,599.34 | +0.77% |
| 2026. 09. 15. | 1,587.09 | +1.12% |
| 2026. 09. 14. | 1,569.57 | -1.75% |
| 2026. 09. 10. | 1,666.22 | +2.08% |
| 2026. 09. 09. | 1,632.21 | +3.75% |
| 2026. 09. 08. | 1,573.23 | -3.36% |
| 2026. 09. 07. | 1,628 | +1.45% |
| 2026. 09. 03. | 1,538.52 | -2.25% |
| 2026. 09. 02. | 1,574.01 | -2.27% |
| 2026. 09. 01. | 1,610.64 | -2.61% |
| 2026. 08. 31. | 1,653.82 | -1.16% |
| 2026. 08. 27. | 1,682.76 | +2.82% |
| 2026. 08. 26. | 1,636.59 | -1.38% |
| 2026. 08. 25. | 1,659.44 | +1.46% |
| 2026. 08. 24. | 1,635.55 | +2.05% |
| 2026. 08. 20. | 1,696.19 | +3.07% |
| 2026. 08. 19. | 1,645.66 | +0.25% |
| 2026. 08. 18. | 1,641.53 | -3.91% |
| 2026. 08. 13. | 1,722.61 | +1.47% |
| 2026. 08. 12. | 1,697.69 | -0.47% |
| 2026. 08. 11. | 1,705.73 | -0.25% |
| 2026. 08. 10. | 1,709.98 | +8.27% |
| 2026. 08. 06. | 1,568.5 | -0.04% |
| 2026. 08. 05. | 1,569.19 | +1.57% |
| 2026. 08. 04. | 1,544.96 | +6.58% |
| 2026. 08. 03. | 1,449.53 | +6.83% |
| 2026. 07. 30. | 1,222.37 | -4.64% |
| 2026. 07. 29. | 1,281.86 | -6.63% |
| 2026. 07. 28. | 1,372.93 | -8.73% |
| 2026. 07. 27. | 1,504.19 | +3.71% |
| 2026. 07. 23. | 1,557.25 | +7.45% |
| 2026. 07. 22. | 1,449.3 | -1.35% |
| 2026. 07. 21. | 1,469.17 | +0.72% |
| 2026. 07. 20. | 1,458.72 | -7.27% |
| 2026. 07. 15. | 1,673.36 | +7.42% |
| 2026. 07. 14. | 1,557.83 | -2.51% |
| 2026. 07. 13. | 1,598.02 | -5.33% |
| 2026. 07. 09. | 1,610.77 | +2.26% |
| 2026. 07. 08. | 1,575.17 | -6.38% |
| 2026. 07. 07. | 1,682.55 | -1.67% |
| 2026. 07. 06. | 1,711.15 | -3.15% |
| 2026. 07. 02. | 1,789.12 | -7.63% |
| 2026. 07. 01. | 1,936.92 | +1.15% |
| 2026. 06. 30. | 1,914.99 | -1.49% |
| 2026. 06. 29. | 1,944.04 | +8.91% |
| 2026. 06. 25. | 1,848.95 | -3.2% |
| 2026. 06. 24. | 1,910.05 | +3.16% |
| 2026. 06. 23. | 1,851.6 | -9.14% |
| 2026. 06. 22. | 2,037.87 | +3.41% |
| 2026. 06. 18. | 2,048.32 | -3.4% |
| 2026. 06. 17. | 2,120.44 | +2.63% |
| 2026. 06. 16. | 2,066.12 | -2.65% |
| 2026. 06. 15. | 2,122.39 | +0.71% |
| 2026. 06. 11. | 2,059.58 | +7.9% |
| 2026. 06. 10. | 1,908.82 | -3.86% |
| 2026. 06. 09. | 1,985.48 | +9.62% |
| 2026. 06. 08. | 1,811.31 | -11.12% |
| 2026. 06. 04. | 2,164.57 | +3.91% |
| 2026. 06. 01. | 2,131.46 | -1.88% |
| 2026. 05. 28. | 2,208.29 | -2.31% |
| 2026. 05. 27. | 2,260.55 | -3.08% |
| 2026. 05. 26. | 2,332.31 | +1.17% |
| 2026. 05. 22. | 2,305.31 | +7.15% |
| 2026. 05. 21. | 2,151.53 | +5.56% |
| 2026. 05. 20. | 2,038.13 | -3% |
| 2026. 05. 19. | 2,101.23 | -1.69% |
| 2026. 05. 18. | 2,137.34 | -2.82% |
| 2026. 05. 15. | 2,199.29 | -5.06% |
| 2026. 05. 14. | 2,316.5 | +2.39% |
| 2026. 05. 13. | 2,262.39 | +0.09% |
| 2026. 05. 12. | 2,260.43 | -2.69% |
| 2026. 05. 11. | 2,322.84 | -0.39% |
| 2026. 05. 08. | 2,331.95 | +0.2% |
| 2026. 05. 07. | 2,327.22 | -0.71% |
| 2026. 05. 06. | 2,343.95 | -0.28% |
| 2026. 05. 04. | 2,350.53 | +1.81% |
| 2026. 04. 30. | 2,308.65 | -2.71% |
| 2026. 04. 29. | 2,373.02 | +0.21% |
| 2026. 04. 28. | 2,367.94 | -1.6% |
| 2026. 04. 27. | 2,406.36 | +1.81% |
| 2026. 04. 24. | 2,363.56 | +3.3% |
| 2026. 04. 23. | 2,288 | -0.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.