시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,344
기간 수익률
+108 (+8.74%)
거래량
0
2026-09-17시 ₩1,359 고 ₩1,364 저 ₩1,340 종 ₩1,344MA5 ₩1,352MA20 ₩1,356MA60 ₩1,456
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. | 1,343.72 | -0.16% |
| 2026. 09. 16. | 1,345.87 | +1.68% |
| 2026. 09. 15. | 1,323.69 | -0.82% |
| 2026. 09. 14. | 1,334.57 | -3.6% |
| 2026. 09. 10. | 1,411.45 | -0.22% |
| 2026. 09. 09. | 1,414.59 | +1.37% |
| 2026. 09. 08. | 1,395.53 | -0.47% |
| 2026. 09. 07. | 1,402.13 | +5.08% |
| 2026. 09. 03. | 1,310.74 | +0.14% |
| 2026. 09. 02. | 1,308.95 | -4.07% |
| 2026. 09. 01. | 1,364.51 | +0.32% |
| 2026. 08. 31. | 1,360.16 | +0.56% |
| 2026. 08. 27. | 1,380.83 | +1.63% |
| 2026. 08. 26. | 1,358.74 | +0.96% |
| 2026. 08. 25. | 1,345.78 | +0.65% |
| 2026. 08. 24. | 1,337.03 | -3.68% |
| 2026. 08. 20. | 1,369.85 | +6.66% |
| 2026. 08. 19. | 1,284.27 | -6.36% |
| 2026. 08. 18. | 1,371.53 | -1.45% |
| 2026. 08. 13. | 1,357.48 | +4.03% |
| 2026. 08. 12. | 1,304.85 | +4.19% |
| 2026. 08. 11. | 1,252.35 | +0.88% |
| 2026. 08. 10. | 1,241.45 | +0.34% |
| 2026. 08. 06. | 1,247.84 | -5.32% |
| 2026. 08. 05. | 1,317.93 | +3.9% |
| 2026. 08. 04. | 1,268.45 | +1.39% |
| 2026. 08. 03. | 1,251.1 | -5.64% |
| 2026. 07. 30. | 1,107.07 | -1.69% |
| 2026. 07. 29. | 1,126.07 | -6.21% |
| 2026. 07. 28. | 1,200.57 | -11.49% |
| 2026. 07. 27. | 1,356.42 | +1.28% |
| 2026. 07. 23. | 1,428.45 | +4.29% |
| 2026. 07. 22. | 1,369.7 | +0.64% |
| 2026. 07. 21. | 1,361 | +3.89% |
| 2026. 07. 20. | 1,310.09 | -4.43% |
| 2026. 07. 15. | 1,475.98 | +6.57% |
| 2026. 07. 14. | 1,384.97 | +1.18% |
| 2026. 07. 13. | 1,368.84 | -9.83% |
| 2026. 07. 09. | 1,483.9 | +1.01% |
| 2026. 07. 08. | 1,469.09 | -5.46% |
| 2026. 07. 07. | 1,553.9 | -5.17% |
| 2026. 07. 06. | 1,638.56 | -0.58% |
| 2026. 07. 02. | 1,547.87 | -8.65% |
| 2026. 07. 01. | 1,694.53 | -2.47% |
| 2026. 06. 30. | 1,737.43 | +1.28% |
| 2026. 06. 29. | 1,715.54 | -0.86% |
| 2026. 06. 25. | 1,841.88 | +6.2% |
| 2026. 06. 24. | 1,734.31 | +3.42% |
| 2026. 06. 23. | 1,676.91 | -10.47% |
| 2026. 06. 22. | 1,872.99 | +1.26% |
| 2026. 06. 18. | 1,847.82 | +2.93% |
| 2026. 06. 17. | 1,795.28 | +1.84% |
| 2026. 06. 16. | 1,762.84 | +2.33% |
| 2026. 06. 15. | 1,722.66 | +5.37% |
| 2026. 06. 11. | 1,560.73 | +0.36% |
| 2026. 06. 10. | 1,555.13 | -5.12% |
| 2026. 06. 09. | 1,639.13 | +9.01% |
| 2026. 06. 08. | 1,503.71 | -8.52% |
| 2026. 06. 04. | 1,748.33 | -1.97% |
| 2026. 06. 01. | 1,774.12 | +4.25% |
| 2026. 05. 28. | 1,638.07 | -0.47% |
| 2026. 05. 27. | 1,645.8 | +3.04% |
| 2026. 05. 26. | 1,597.22 | +2.82% |
| 2026. 05. 22. | 1,553.43 | +0.07% |
| 2026. 05. 21. | 1,552.39 | +8.86% |
| 2026. 05. 20. | 1,426.06 | -0.61% |
| 2026. 05. 19. | 1,434.79 | -3.32% |
| 2026. 05. 18. | 1,484.06 | +0.77% |
| 2026. 05. 15. | 1,472.78 | -6.5% |
| 2026. 05. 14. | 1,575.11 | +1.89% |
| 2026. 05. 13. | 1,545.92 | +3.11% |
| 2026. 05. 12. | 1,499.35 | -2.31% |
| 2026. 05. 11. | 1,534.84 | +5.24% |
| 2026. 05. 08. | 1,458.48 | +0.12% |
| 2026. 05. 07. | 1,456.68 | +1.8% |
| 2026. 05. 06. | 1,430.91 | +7.62% |
| 2026. 05. 04. | 1,329.63 | +5.8% |
| 2026. 04. 30. | 1,256.75 | -1.44% |
| 2026. 04. 29. | 1,275.05 | +0.76% |
| 2026. 04. 28. | 1,265.39 | +0.37% |
| 2026. 04. 27. | 1,260.7 | +2.41% |
| 2026. 04. 24. | 1,230.98 | -0.38% |
| 2026. 04. 23. | 1,235.73 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.