시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,357
기간 수익률
+113 (+9.10%)
거래량
0
2026-09-17시 ₩1,369 고 ₩1,374 저 ₩1,353 종 ₩1,357MA5 ₩1,365MA20 ₩1,369MA60 ₩1,462
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. | 1,356.88 | -0.05% |
| 2026. 09. 16. | 1,357.5 | +1.36% |
| 2026. 09. 15. | 1,339.34 | -0.97% |
| 2026. 09. 14. | 1,352.5 | -3.21% |
| 2026. 09. 10. | 1,419.78 | -0.23% |
| 2026. 09. 09. | 1,423.12 | +1.4% |
| 2026. 09. 08. | 1,403.51 | -0.64% |
| 2026. 09. 07. | 1,412.52 | +4.64% |
| 2026. 09. 03. | 1,328.86 | +0.32% |
| 2026. 09. 02. | 1,324.58 | -4.01% |
| 2026. 09. 01. | 1,379.96 | +0.22% |
| 2026. 08. 31. | 1,376.87 | +0.37% |
| 2026. 08. 27. | 1,393.11 | +1.52% |
| 2026. 08. 26. | 1,372.29 | +0.85% |
| 2026. 08. 25. | 1,360.7 | +0.8% |
| 2026. 08. 24. | 1,349.84 | -2.68% |
| 2026. 08. 20. | 1,377 | +5.53% |
| 2026. 08. 19. | 1,304.79 | -5.73% |
| 2026. 08. 18. | 1,384.15 | -1.55% |
| 2026. 08. 13. | 1,372.09 | +3.68% |
| 2026. 08. 12. | 1,323.33 | +3.6% |
| 2026. 08. 11. | 1,277.35 | +0.34% |
| 2026. 08. 10. | 1,273.07 | +0.53% |
| 2026. 08. 06. | 1,274.56 | -4.6% |
| 2026. 08. 05. | 1,336.01 | +3.97% |
| 2026. 08. 04. | 1,284.99 | +1.69% |
| 2026. 08. 03. | 1,263.64 | -4.66% |
| 2026. 07. 30. | 1,128.6 | -1.45% |
| 2026. 07. 29. | 1,145.25 | -6.02% |
| 2026. 07. 28. | 1,218.56 | -10.78% |
| 2026. 07. 27. | 1,365.84 | +0.96% |
| 2026. 07. 23. | 1,435.27 | +4.35% |
| 2026. 07. 22. | 1,375.46 | +0.76% |
| 2026. 07. 21. | 1,365.11 | +3.44% |
| 2026. 07. 20. | 1,319.7 | -4.47% |
| 2026. 07. 15. | 1,474.28 | +6.37% |
| 2026. 07. 14. | 1,386.02 | +0.5% |
| 2026. 07. 13. | 1,379.17 | -9% |
| 2026. 07. 09. | 1,477.5 | +0.66% |
| 2026. 07. 08. | 1,467.78 | -5.28% |
| 2026. 07. 07. | 1,549.57 | -4.71% |
| 2026. 07. 06. | 1,626.22 | -0.87% |
| 2026. 07. 02. | 1,552.97 | -7.83% |
| 2026. 07. 01. | 1,684.91 | -1.69% |
| 2026. 06. 30. | 1,713.79 | +0.92% |
| 2026. 06. 29. | 1,698.13 | +0.05% |
| 2026. 06. 25. | 1,803.66 | +5.53% |
| 2026. 06. 24. | 1,709.2 | +2.53% |
| 2026. 06. 23. | 1,667.08 | -9.85% |
| 2026. 06. 22. | 1,849.25 | +0.99% |
| 2026. 06. 18. | 1,826.67 | +2.18% |
| 2026. 06. 17. | 1,787.77 | +1.55% |
| 2026. 06. 16. | 1,760.43 | +2.25% |
| 2026. 06. 15. | 1,721.77 | +5.43% |
| 2026. 06. 11. | 1,563.99 | +0.49% |
| 2026. 06. 10. | 1,556.32 | -5.04% |
| 2026. 06. 09. | 1,638.95 | +9.01% |
| 2026. 06. 08. | 1,503.49 | -8.37% |
| 2026. 06. 04. | 1,744.52 | -1.92% |
| 2026. 06. 01. | 1,773.72 | +3.76% |
| 2026. 05. 28. | 1,647.95 | -0.3% |
| 2026. 05. 27. | 1,652.94 | +3.07% |
| 2026. 05. 26. | 1,603.65 | +2.87% |
| 2026. 05. 22. | 1,558.9 | +0.28% |
| 2026. 05. 21. | 1,554.62 | +8.89% |
| 2026. 05. 20. | 1,427.72 | -0.68% |
| 2026. 05. 19. | 1,437.45 | -3.44% |
| 2026. 05. 18. | 1,488.6 | +0.51% |
| 2026. 05. 15. | 1,481.04 | -6.32% |
| 2026. 05. 14. | 1,580.94 | +1.7% |
| 2026. 05. 13. | 1,554.56 | +3.22% |
| 2026. 05. 12. | 1,506.12 | -2.32% |
| 2026. 05. 11. | 1,541.82 | +5.14% |
| 2026. 05. 08. | 1,466.38 | +0.23% |
| 2026. 05. 07. | 1,463.02 | +1.78% |
| 2026. 05. 06. | 1,437.44 | +7.09% |
| 2026. 05. 04. | 1,342.28 | +5.83% |
| 2026. 04. 30. | 1,268.38 | -1.36% |
| 2026. 04. 29. | 1,285.82 | +0.68% |
| 2026. 04. 28. | 1,277.08 | +0.49% |
| 2026. 04. 27. | 1,270.84 | +2.42% |
| 2026. 04. 24. | 1,240.77 | -0.23% |
| 2026. 04. 23. | 1,243.68 | +0.99% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.