시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩972
기간 수익률
-143 (-12.81%)
거래량
0
2026-09-17시 ₩966 고 ₩982 저 ₩966 종 ₩972MA5 ₩975MA20 ₩1,012MA60 ₩975
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. | 971.73 | +0.58% |
| 2026. 09. 16. | 966.08 | -0.65% |
| 2026. 09. 15. | 972.43 | +0.06% |
| 2026. 09. 14. | 971.84 | -0.14% |
| 2026. 09. 10. | 990.48 | -0.98% |
| 2026. 09. 09. | 1,000.27 | -0.36% |
| 2026. 09. 08. | 1,003.86 | -0.41% |
| 2026. 09. 07. | 1,007.95 | +0.03% |
| 2026. 09. 03. | 1,002.65 | -0.74% |
| 2026. 09. 02. | 1,010.14 | -1.58% |
| 2026. 09. 01. | 1,026.31 | -0.54% |
| 2026. 08. 31. | 1,031.93 | -0.75% |
| 2026. 08. 27. | 1,047.31 | -2.16% |
| 2026. 08. 26. | 1,070.47 | +3.13% |
| 2026. 08. 25. | 1,037.94 | -2.39% |
| 2026. 08. 24. | 1,063.37 | +6.15% |
| 2026. 08. 20. | 1,025.81 | +2.13% |
| 2026. 08. 19. | 1,004.42 | +0% |
| 2026. 08. 18. | 1,004.42 | -3.1% |
| 2026. 08. 13. | 1,036.06 | +0.21% |
| 2026. 08. 12. | 1,033.89 | -3.5% |
| 2026. 08. 11. | 1,071.44 | +2.83% |
| 2026. 08. 10. | 1,041.97 | +2.17% |
| 2026. 08. 06. | 980.76 | +0.55% |
| 2026. 08. 05. | 975.44 | +1.91% |
| 2026. 08. 04. | 957.2 | +4.46% |
| 2026. 08. 03. | 916.29 | -0.78% |
| 2026. 07. 30. | 923.49 | +1.84% |
| 2026. 07. 29. | 906.83 | -5.39% |
| 2026. 07. 28. | 958.48 | +0% |
| 2026. 07. 27. | 958.48 | +0.85% |
| 2026. 07. 23. | 918.56 | +1.96% |
| 2026. 07. 22. | 900.92 | -0.6% |
| 2026. 07. 21. | 906.34 | -0.59% |
| 2026. 07. 20. | 911.76 | -1.17% |
| 2026. 07. 15. | 933.25 | +2.63% |
| 2026. 07. 14. | 909.3 | -4.6% |
| 2026. 07. 13. | 953.16 | +1.07% |
| 2026. 07. 09. | 916.89 | -1.69% |
| 2026. 07. 08. | 932.66 | -2.74% |
| 2026. 07. 07. | 958.98 | +1.72% |
| 2026. 07. 06. | 942.72 | -3.38% |
| 2026. 07. 02. | 967.36 | +1.44% |
| 2026. 07. 01. | 953.66 | +0.07% |
| 2026. 06. 30. | 952.97 | -4.92% |
| 2026. 06. 29. | 1,002.25 | +8.99% |
| 2026. 06. 25. | 951.39 | +0.3% |
| 2026. 06. 24. | 948.53 | +3.66% |
| 2026. 06. 23. | 915.02 | -1.16% |
| 2026. 06. 22. | 925.76 | -2.22% |
| 2026. 06. 18. | 982.54 | -0.46% |
| 2026. 06. 17. | 987.07 | +1.99% |
| 2026. 06. 16. | 967.85 | -0.16% |
| 2026. 06. 15. | 969.43 | +2.42% |
| 2026. 06. 11. | 943.21 | +2.23% |
| 2026. 06. 10. | 922.63 | +0.62% |
| 2026. 06. 09. | 916.97 | -9.73% |
| 2026. 06. 08. | 1,015.77 | +0% |
| 2026. 06. 04. | 999.16 | -0.38% |
| 2026. 06. 01. | 1,031.59 | +1.44% |
| 2026. 05. 28. | 1,017.83 | -3.01% |
| 2026. 05. 27. | 1,049.47 | +0.78% |
| 2026. 05. 26. | 1,041.31 | -0.69% |
| 2026. 05. 22. | 1,048.58 | +4.26% |
| 2026. 05. 21. | 1,005.73 | +5.02% |
| 2026. 05. 20. | 957.67 | -1.95% |
| 2026. 05. 19. | 976.73 | -2.78% |
| 2026. 05. 18. | 1,004.64 | -3.65% |
| 2026. 05. 15. | 1,042.67 | -1.2% |
| 2026. 05. 14. | 1,055.35 | +3.26% |
| 2026. 05. 13. | 1,022.04 | -1.73% |
| 2026. 05. 12. | 1,040.02 | +1.3% |
| 2026. 05. 11. | 1,026.65 | -2.33% |
| 2026. 05. 08. | 1,051.12 | +0.05% |
| 2026. 05. 07. | 1,050.63 | +0.33% |
| 2026. 05. 06. | 1,047.19 | -1.52% |
| 2026. 05. 04. | 1,063.31 | -0.91% |
| 2026. 04. 30. | 1,073.04 | -2.02% |
| 2026. 04. 29. | 1,095.15 | -1.17% |
| 2026. 04. 28. | 1,108.12 | -0.09% |
| 2026. 04. 27. | 1,109.1 | -1.56% |
| 2026. 04. 24. | 1,126.69 | +1.09% |
| 2026. 04. 23. | 1,114.5 | +0.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.