시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,187
기간 수익률
-416 (-25.94%)
거래량
0
2026-09-17시 ₩1,181 고 ₩1,195 저 ₩1,181 종 ₩1,187MA5 ₩1,183MA20 ₩1,190MA60 ₩1,145
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. | 1,186.61 | +0.47% |
| 2026. 09. 16. | 1,181.04 | -0.14% |
| 2026. 09. 15. | 1,182.75 | +1.12% |
| 2026. 09. 14. | 1,169.68 | -0.6% |
| 2026. 09. 10. | 1,196.46 | -0.62% |
| 2026. 09. 09. | 1,203.92 | +0.82% |
| 2026. 09. 08. | 1,194.11 | -0.36% |
| 2026. 09. 07. | 1,198.4 | +0.11% |
| 2026. 09. 03. | 1,194.67 | +2.56% |
| 2026. 09. 02. | 1,164.87 | -3.37% |
| 2026. 09. 01. | 1,205.47 | -0.39% |
| 2026. 08. 31. | 1,210.22 | -2.71% |
| 2026. 08. 27. | 1,238.94 | +1.74% |
| 2026. 08. 26. | 1,217.78 | -2.35% |
| 2026. 08. 25. | 1,247.15 | +5.06% |
| 2026. 08. 24. | 1,187.11 | +5.79% |
| 2026. 08. 20. | 1,152.78 | -0.09% |
| 2026. 08. 19. | 1,153.86 | +0% |
| 2026. 08. 18. | 1,153.86 | -2.41% |
| 2026. 08. 13. | 1,168.98 | -0.2% |
| 2026. 08. 12. | 1,171.36 | -0.71% |
| 2026. 08. 11. | 1,179.78 | -1.74% |
| 2026. 08. 10. | 1,200.73 | +4.35% |
| 2026. 08. 06. | 1,145.88 | +2.02% |
| 2026. 08. 05. | 1,123.2 | +6.21% |
| 2026. 08. 04. | 1,057.55 | +4.55% |
| 2026. 08. 03. | 1,011.55 | +3.9% |
| 2026. 07. 30. | 973.54 | +0.36% |
| 2026. 07. 29. | 970.08 | -7.74% |
| 2026. 07. 28. | 1,051.5 | +0% |
| 2026. 07. 27. | 1,051.5 | -1.02% |
| 2026. 07. 23. | 1,064.24 | +7.06% |
| 2026. 07. 22. | 994.05 | +2.17% |
| 2026. 07. 21. | 972.89 | -1.03% |
| 2026. 07. 20. | 983.04 | -3.8% |
| 2026. 07. 15. | 1,030.12 | +2.32% |
| 2026. 07. 14. | 1,006.8 | -3.72% |
| 2026. 07. 13. | 1,045.67 | -0.12% |
| 2026. 07. 09. | 999.89 | -1.57% |
| 2026. 07. 08. | 1,015.87 | -4.14% |
| 2026. 07. 07. | 1,059.71 | -2.11% |
| 2026. 07. 06. | 1,082.6 | +0.18% |
| 2026. 07. 02. | 1,071.37 | +0% |
| 2026. 07. 01. | 1,071.37 | +0.04% |
| 2026. 06. 30. | 1,070.94 | -3.82% |
| 2026. 06. 29. | 1,113.48 | +6.66% |
| 2026. 06. 25. | 1,086.48 | -1.35% |
| 2026. 06. 24. | 1,101.38 | -1.89% |
| 2026. 06. 23. | 1,122.54 | -3.87% |
| 2026. 06. 22. | 1,167.68 | -3.15% |
| 2026. 06. 18. | 1,243.7 | -4.08% |
| 2026. 06. 17. | 1,296.61 | -4.8% |
| 2026. 06. 16. | 1,362.04 | +0.65% |
| 2026. 06. 15. | 1,353.19 | +6.8% |
| 2026. 06. 11. | 1,208.5 | +0.7% |
| 2026. 06. 10. | 1,200.09 | -0.51% |
| 2026. 06. 09. | 1,206.28 | -6.83% |
| 2026. 06. 08. | 1,294.76 | -3.44% |
| 2026. 06. 04. | 1,340.93 | +0.08% |
| 2026. 06. 01. | 1,394 | -0.81% |
| 2026. 05. 28. | 1,413.21 | -3.08% |
| 2026. 05. 27. | 1,458.09 | -3.81% |
| 2026. 05. 26. | 1,515.91 | +0.4% |
| 2026. 05. 22. | 1,509.87 | +2.33% |
| 2026. 05. 21. | 1,475.56 | +5.64% |
| 2026. 05. 20. | 1,396.81 | -5.65% |
| 2026. 05. 19. | 1,480.52 | -2.69% |
| 2026. 05. 18. | 1,521.51 | -5.72% |
| 2026. 05. 15. | 1,613.85 | -1.14% |
| 2026. 05. 14. | 1,632.41 | +1.79% |
| 2026. 05. 13. | 1,603.71 | +0.42% |
| 2026. 05. 12. | 1,597.02 | -3.76% |
| 2026. 05. 11. | 1,659.37 | -0.7% |
| 2026. 05. 08. | 1,671.02 | -0.68% |
| 2026. 05. 07. | 1,682.46 | -2.57% |
| 2026. 05. 06. | 1,726.91 | +0.19% |
| 2026. 05. 04. | 1,723.67 | +4.49% |
| 2026. 04. 30. | 1,649.67 | -2.74% |
| 2026. 04. 29. | 1,696.06 | +0.26% |
| 2026. 04. 28. | 1,691.74 | +3.24% |
| 2026. 04. 27. | 1,638.66 | +0.53% |
| 2026. 04. 24. | 1,630.03 | +1.74% |
| 2026. 04. 23. | 1,602.2 | -1.56% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.