시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,023
기간 수익률
-129 (-11.22%)
거래량
0
2026-09-17시 ₩1,022 고 ₩1,023 저 ₩1,020 종 ₩1,023MA5 ₩1,019MA20 ₩1,015MA60 ₩1,022
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. | 1,022.66 | +0.05% |
| 2026. 09. 16. | 1,022.17 | +1.64% |
| 2026. 09. 15. | 1,005.66 | -1.16% |
| 2026. 09. 14. | 1,017.45 | -0.21% |
| 2026. 09. 10. | 1,026.75 | +4.11% |
| 2026. 09. 09. | 986.17 | -1.21% |
| 2026. 09. 08. | 998.26 | +0.47% |
| 2026. 09. 07. | 993.6 | -6.8% |
| 2026. 09. 03. | 1,089.77 | +1.49% |
| 2026. 09. 02. | 1,073.78 | +4.31% |
| 2026. 09. 01. | 1,029.46 | -0.08% |
| 2026. 08. 31. | 1,030.24 | +1.85% |
| 2026. 08. 27. | 987.5 | -0.67% |
| 2026. 08. 26. | 994.21 | -3.98% |
| 2026. 08. 25. | 1,035.41 | +1.4% |
| 2026. 08. 24. | 1,021.14 | +7.93% |
| 2026. 08. 20. | 960.91 | -9.52% |
| 2026. 08. 19. | 1,062.03 | +10.73% |
| 2026. 08. 18. | 959.11 | +2.4% |
| 2026. 08. 13. | 987.46 | -21.3% |
| 2026. 08. 12. | 1,254.67 | -2.22% |
| 2026. 08. 11. | 1,283.16 | -0.2% |
| 2026. 08. 10. | 1,285.74 | +0.49% |
| 2026. 08. 06. | 1,235.23 | +0.22% |
| 2026. 08. 05. | 1,232.55 | -2.91% |
| 2026. 08. 04. | 1,269.48 | +2.41% |
| 2026. 08. 03. | 1,239.56 | +2% |
| 2026. 07. 30. | 1,344.32 | +1.8% |
| 2026. 07. 29. | 1,320.5 | +8.38% |
| 2026. 07. 28. | 1,218.38 | +3.22% |
| 2026. 07. 27. | 1,180.42 | +3.49% |
| 2026. 07. 23. | 1,106.21 | +0.12% |
| 2026. 07. 22. | 1,104.87 | -5.11% |
| 2026. 07. 21. | 1,164.43 | +3.3% |
| 2026. 07. 20. | 1,127.21 | +5.51% |
| 2026. 07. 15. | 984.38 | -9.81% |
| 2026. 07. 14. | 1,091.45 | +0.71% |
| 2026. 07. 13. | 1,083.73 | +22.87% |
| 2026. 07. 09. | 966.81 | -1.02% |
| 2026. 07. 08. | 976.8 | +2.23% |
| 2026. 07. 07. | 955.45 | -2.97% |
| 2026. 07. 06. | 984.74 | +1.74% |
| 2026. 07. 02. | 903.5 | -1.6% |
| 2026. 07. 01. | 918.17 | -0.4% |
| 2026. 06. 30. | 921.88 | +1.84% |
| 2026. 06. 29. | 905.23 | +3.97% |
| 2026. 06. 25. | 895.9 | -2.6% |
| 2026. 06. 24. | 919.82 | +9.7% |
| 2026. 06. 23. | 838.48 | -1.77% |
| 2026. 06. 22. | 853.59 | +0.65% |
| 2026. 06. 18. | 833.76 | -4.37% |
| 2026. 06. 17. | 871.86 | +2.1% |
| 2026. 06. 16. | 853.94 | -1.7% |
| 2026. 06. 15. | 868.69 | -3.96% |
| 2026. 06. 11. | 878.61 | +1.83% |
| 2026. 06. 10. | 862.8 | +0.89% |
| 2026. 06. 09. | 855.17 | +4.76% |
| 2026. 06. 08. | 816.32 | -7.43% |
| 2026. 06. 04. | 808.63 | +0.77% |
| 2026. 06. 01. | 802.6 | -2.88% |
| 2026. 05. 28. | 811.63 | -0.27% |
| 2026. 05. 27. | 813.81 | -1.25% |
| 2026. 05. 26. | 824.13 | +1.15% |
| 2026. 05. 22. | 814.76 | +1.07% |
| 2026. 05. 21. | 806.15 | +4.3% |
| 2026. 05. 20. | 772.91 | -2.52% |
| 2026. 05. 19. | 792.93 | +1.42% |
| 2026. 05. 18. | 781.84 | +0.11% |
| 2026. 05. 15. | 780.97 | -4.31% |
| 2026. 05. 14. | 816.15 | -13.42% |
| 2026. 05. 13. | 942.7 | +15.54% |
| 2026. 05. 12. | 815.94 | -12.55% |
| 2026. 05. 11. | 933.07 | -2.42% |
| 2026. 05. 08. | 956.17 | -2.34% |
| 2026. 05. 07. | 979.09 | +1.9% |
| 2026. 05. 06. | 960.87 | -15.9% |
| 2026. 05. 04. | 1,142.48 | +4.12% |
| 2026. 04. 30. | 1,097.28 | -1.76% |
| 2026. 04. 29. | 1,116.9 | +1.45% |
| 2026. 04. 28. | 1,100.97 | -5.19% |
| 2026. 04. 27. | 1,161.26 | +4.03% |
| 2026. 04. 24. | 1,116.28 | -3.1% |
| 2026. 04. 23. | 1,151.94 | +1.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.