시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,554
기간 수익률
-525 (-25.26%)
거래량
0
2026-09-17시 ₩1,560 고 ₩1,570 저 ₩1,551 종 ₩1,554MA5 ₩1,559MA20 ₩1,550MA60 ₩1,475
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. | 1,554.24 | +0.23% |
| 2026. 09. 16. | 1,550.66 | -0.87% |
| 2026. 09. 15. | 1,564.32 | +1.17% |
| 2026. 09. 14. | 1,546.29 | -0.36% |
| 2026. 09. 10. | 1,581.37 | +0.32% |
| 2026. 09. 09. | 1,576.31 | +1.76% |
| 2026. 09. 08. | 1,549.08 | +0.26% |
| 2026. 09. 07. | 1,545.06 | -0.27% |
| 2026. 09. 03. | 1,554.03 | +2.7% |
| 2026. 09. 02. | 1,513.17 | -3.24% |
| 2026. 09. 01. | 1,563.91 | -0.22% |
| 2026. 08. 31. | 1,567.39 | -3.22% |
| 2026. 08. 27. | 1,609.02 | +2.09% |
| 2026. 08. 26. | 1,576.1 | -2.76% |
| 2026. 08. 25. | 1,620.79 | +5.15% |
| 2026. 08. 24. | 1,541.37 | +5.79% |
| 2026. 08. 20. | 1,489.85 | +1.45% |
| 2026. 08. 19. | 1,468.52 | -2.4% |
| 2026. 08. 18. | 1,504.58 | -1.94% |
| 2026. 08. 13. | 1,525.62 | +1.24% |
| 2026. 08. 12. | 1,506.87 | -1.07% |
| 2026. 08. 11. | 1,523.24 | -1.97% |
| 2026. 08. 10. | 1,553.86 | +4.19% |
| 2026. 08. 06. | 1,504.1 | +3.88% |
| 2026. 08. 05. | 1,447.87 | +5.72% |
| 2026. 08. 04. | 1,369.51 | +3.97% |
| 2026. 08. 03. | 1,317.27 | -2.08% |
| 2026. 07. 30. | 1,255.6 | +2.98% |
| 2026. 07. 29. | 1,219.21 | -4.07% |
| 2026. 07. 28. | 1,270.99 | -6.11% |
| 2026. 07. 27. | 1,353.71 | -1.61% |
| 2026. 07. 23. | 1,373.56 | +7.09% |
| 2026. 07. 22. | 1,282.6 | +2.11% |
| 2026. 07. 21. | 1,256.13 | -0.35% |
| 2026. 07. 20. | 1,260.52 | -4.26% |
| 2026. 07. 15. | 1,320.51 | +2.51% |
| 2026. 07. 14. | 1,288.13 | -1.82% |
| 2026. 07. 13. | 1,311.98 | -2.04% |
| 2026. 07. 09. | 1,286.96 | -1.91% |
| 2026. 07. 08. | 1,311.98 | -4.41% |
| 2026. 07. 07. | 1,372.53 | -2% |
| 2026. 07. 06. | 1,400.57 | +0.72% |
| 2026. 07. 02. | 1,371.54 | -1.14% |
| 2026. 07. 01. | 1,387.42 | +0.95% |
| 2026. 06. 30. | 1,374.32 | -4.02% |
| 2026. 06. 29. | 1,431.87 | +8.36% |
| 2026. 06. 25. | 1,391.21 | -2.04% |
| 2026. 06. 24. | 1,420.2 | +1.56% |
| 2026. 06. 23. | 1,398.4 | -6.25% |
| 2026. 06. 22. | 1,491.67 | -3.76% |
| 2026. 06. 18. | 1,588.44 | -4.61% |
| 2026. 06. 17. | 1,665.16 | -2.5% |
| 2026. 06. 16. | 1,707.87 | +1.04% |
| 2026. 06. 15. | 1,690.36 | +3.35% |
| 2026. 06. 11. | 1,555.28 | -1.1% |
| 2026. 06. 10. | 1,572.64 | -0.44% |
| 2026. 06. 09. | 1,579.61 | +2.4% |
| 2026. 06. 08. | 1,542.61 | -7.7% |
| 2026. 06. 04. | 1,733.28 | +0.23% |
| 2026. 06. 01. | 1,798.56 | -1.86% |
| 2026. 05. 28. | 1,835.81 | -2.84% |
| 2026. 05. 27. | 1,889.38 | -3.71% |
| 2026. 05. 26. | 1,962.25 | +0.51% |
| 2026. 05. 22. | 1,952.35 | +2.04% |
| 2026. 05. 21. | 1,913.36 | +5.6% |
| 2026. 05. 20. | 1,811.87 | -5.42% |
| 2026. 05. 19. | 1,915.6 | -4.89% |
| 2026. 05. 18. | 2,014.04 | -1.59% |
| 2026. 05. 15. | 2,046.51 | -3.37% |
| 2026. 05. 14. | 2,117.96 | +2.39% |
| 2026. 05. 13. | 2,068.62 | +0.53% |
| 2026. 05. 12. | 2,057.76 | -3.7% |
| 2026. 05. 11. | 2,136.79 | -1.45% |
| 2026. 05. 08. | 2,168.31 | -0.43% |
| 2026. 05. 07. | 2,177.6 | -1.78% |
| 2026. 05. 06. | 2,216.98 | +1.06% |
| 2026. 05. 04. | 2,193.73 | +2.62% |
| 2026. 04. 30. | 2,137.68 | -2.39% |
| 2026. 04. 29. | 2,190.07 | +0.5% |
| 2026. 04. 28. | 2,179.13 | +3.16% |
| 2026. 04. 27. | 2,112.42 | +0.7% |
| 2026. 04. 24. | 2,097.82 | +0.88% |
| 2026. 04. 23. | 2,079.52 | -0.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.