시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,458
기간 수익률
-810 (-35.71%)
거래량
0
2026-09-17시 ₩1,459 고 ₩1,461 저 ₩1,438 종 ₩1,458MA5 ₩1,503MA20 ₩1,649MA60 ₩2,048
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. | 1,458.19 | -0.03% |
| 2026. 09. 16. | 1,458.6 | -1.48% |
| 2026. 09. 15. | 1,480.46 | -3.73% |
| 2026. 09. 14. | 1,537.81 | -1.75% |
| 2026. 09. 10. | 1,581.69 | -0.57% |
| 2026. 09. 09. | 1,590.75 | -2.85% |
| 2026. 09. 08. | 1,637.46 | +2.19% |
| 2026. 09. 07. | 1,602.37 | +0.2% |
| 2026. 09. 03. | 1,576.99 | +2.17% |
| 2026. 09. 02. | 1,543.52 | -7.96% |
| 2026. 09. 01. | 1,676.97 | -0.75% |
| 2026. 08. 31. | 1,689.71 | +3.08% |
| 2026. 08. 27. | 1,631.81 | -4.89% |
| 2026. 08. 26. | 1,715.71 | -2.95% |
| 2026. 08. 25. | 1,767.83 | +2.89% |
| 2026. 08. 24. | 1,718.19 | +2.09% |
| 2026. 08. 20. | 1,733.29 | -7.26% |
| 2026. 08. 19. | 1,869 | +0% |
| 2026. 08. 18. | 1,868.92 | -7.98% |
| 2026. 08. 13. | 1,844.35 | +2.31% |
| 2026. 08. 12. | 1,802.78 | +0.33% |
| 2026. 08. 11. | 1,796.91 | -1.87% |
| 2026. 08. 10. | 1,831.13 | +2.32% |
| 2026. 08. 06. | 1,783.97 | -1.33% |
| 2026. 08. 05. | 1,808.01 | +6.72% |
| 2026. 08. 04. | 1,694.15 | +0.45% |
| 2026. 08. 03. | 1,686.57 | +3.32% |
| 2026. 07. 30. | 1,490.7 | -5.47% |
| 2026. 07. 29. | 1,576.97 | -14.44% |
| 2026. 07. 28. | 1,843.13 | +0% |
| 2026. 07. 27. | 1,843.06 | +3.08% |
| 2026. 07. 23. | 2,014.66 | +4.03% |
| 2026. 07. 22. | 1,936.63 | +5.8% |
| 2026. 07. 21. | 1,830.41 | -1.46% |
| 2026. 07. 20. | 1,857.49 | -7.79% |
| 2026. 07. 15. | 2,014.24 | +8.34% |
| 2026. 07. 14. | 1,859.13 | -15.13% |
| 2026. 07. 13. | 2,190.6 | +0.07% |
| 2026. 07. 09. | 1,996.66 | -12.28% |
| 2026. 07. 08. | 2,276.26 | +4.83% |
| 2026. 07. 07. | 2,171.32 | -8.72% |
| 2026. 07. 06. | 2,378.67 | +4.4% |
| 2026. 07. 02. | 2,150.78 | +0% |
| 2026. 07. 01. | 2,150.7 | -0.17% |
| 2026. 06. 30. | 2,154.3 | -1.6% |
| 2026. 06. 29. | 2,189.26 | +6.07% |
| 2026. 06. 25. | 2,185.46 | +2.14% |
| 2026. 06. 24. | 2,139.66 | -6.13% |
| 2026. 06. 23. | 2,279.31 | -10.83% |
| 2026. 06. 22. | 2,556.14 | -7.78% |
| 2026. 06. 18. | 2,847.77 | -6.5% |
| 2026. 06. 17. | 3,045.67 | -4.44% |
| 2026. 06. 16. | 3,187.26 | +2.46% |
| 2026. 06. 15. | 3,110.62 | +6.08% |
| 2026. 06. 11. | 2,681 | +0.54% |
| 2026. 06. 10. | 2,666.63 | -2.91% |
| 2026. 06. 09. | 2,746.49 | -11.22% |
| 2026. 06. 08. | 3,093.57 | +0.01% |
| 2026. 06. 04. | 3,440.4 | -1.99% |
| 2026. 06. 01. | 3,586.55 | +2.6% |
| 2026. 05. 28. | 3,120.11 | -1.37% |
| 2026. 05. 27. | 3,163.54 | -0.14% |
| 2026. 05. 26. | 3,167.95 | +4.21% |
| 2026. 05. 22. | 3,040.11 | +26.41% |
| 2026. 05. 21. | 2,405.01 | +0% |
| 2026. 05. 20. | 2,404.91 | -5.11% |
| 2026. 05. 19. | 2,534.54 | -25.31% |
| 2026. 05. 18. | 3,393.57 | +0.01% |
| 2026. 05. 15. | 3,393.15 | -1.32% |
| 2026. 05. 14. | 3,438.42 | +7.38% |
| 2026. 05. 13. | 3,201.97 | +15.56% |
| 2026. 05. 12. | 2,770.84 | -5.68% |
| 2026. 05. 11. | 2,937.73 | +8.56% |
| 2026. 05. 08. | 2,706.09 | +11.62% |
| 2026. 05. 07. | 2,424.28 | +5.85% |
| 2026. 05. 06. | 2,290.19 | +0.4% |
| 2026. 05. 04. | 2,281.11 | +2.87% |
| 2026. 04. 30. | 2,217.41 | -5.81% |
| 2026. 04. 29. | 2,354.22 | -0.25% |
| 2026. 04. 28. | 2,360.15 | +5.4% |
| 2026. 04. 27. | 2,239.22 | +3.52% |
| 2026. 04. 24. | 2,163.15 | -4.63% |
| 2026. 04. 23. | 2,268.26 | -1.36% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.