시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,115
기간 수익률
-52 (-4.49%)
거래량
0
2026-09-17시 ₩1,108 고 ₩1,115 저 ₩1,108 종 ₩1,115MA5 ₩1,112MA20 ₩1,123MA60 ₩1,130
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. | 1,114.96 | +0.37% |
| 2026. 09. 16. | 1,110.87 | +0.56% |
| 2026. 09. 15. | 1,104.64 | -0.58% |
| 2026. 09. 14. | 1,111.09 | +0.26% |
| 2026. 09. 10. | 1,119.15 | -0.42% |
| 2026. 09. 09. | 1,123.86 | -0.01% |
| 2026. 09. 08. | 1,123.96 | -0.04% |
| 2026. 09. 07. | 1,124.39 | -0.26% |
| 2026. 09. 03. | 1,124.71 | +0.43% |
| 2026. 09. 02. | 1,119.9 | -0.39% |
| 2026. 09. 01. | 1,124.28 | -0.41% |
| 2026. 08. 31. | 1,128.88 | -0.15% |
| 2026. 08. 27. | 1,136.79 | +0.37% |
| 2026. 08. 26. | 1,132.62 | +0.27% |
| 2026. 08. 25. | 1,129.52 | +0.14% |
| 2026. 08. 24. | 1,127.92 | +0.37% |
| 2026. 08. 20. | 1,128.67 | +0.12% |
| 2026. 08. 19. | 1,127.28 | +0.35% |
| 2026. 08. 18. | 1,123.32 | -0.57% |
| 2026. 08. 13. | 1,129.31 | -0.14% |
| 2026. 08. 12. | 1,130.91 | +0.05% |
| 2026. 08. 11. | 1,130.38 | -0.49% |
| 2026. 08. 10. | 1,135.94 | -0.08% |
| 2026. 08. 06. | 1,139.04 | -0.31% |
| 2026. 08. 05. | 1,142.57 | +0.86% |
| 2026. 08. 04. | 1,132.84 | +0.09% |
| 2026. 08. 03. | 1,131.77 | +0.04% |
| 2026. 07. 30. | 1,126.64 | -0.43% |
| 2026. 07. 29. | 1,131.55 | +0.27% |
| 2026. 07. 28. | 1,128.45 | +0.36% |
| 2026. 07. 27. | 1,124.39 | +0.93% |
| 2026. 07. 23. | 1,117.76 | -0.01% |
| 2026. 07. 22. | 1,117.87 | -0.59% |
| 2026. 07. 21. | 1,124.5 | +0.12% |
| 2026. 07. 20. | 1,123.11 | -0.34% |
| 2026. 07. 15. | 1,124.5 | +0.12% |
| 2026. 07. 14. | 1,123.11 | -0.69% |
| 2026. 07. 13. | 1,130.91 | -0.25% |
| 2026. 07. 09. | 1,132.09 | -0.02% |
| 2026. 07. 08. | 1,132.3 | -0.27% |
| 2026. 07. 07. | 1,135.4 | -0.08% |
| 2026. 07. 06. | 1,136.36 | +0.04% |
| 2026. 07. 02. | 1,136.47 | +0.22% |
| 2026. 07. 01. | 1,134.01 | -1.11% |
| 2026. 06. 30. | 1,146.74 | +0.43% |
| 2026. 06. 29. | 1,141.82 | -0.17% |
| 2026. 06. 25. | 1,140 | +0.22% |
| 2026. 06. 24. | 1,137.54 | -0.11% |
| 2026. 06. 23. | 1,138.82 | +0.29% |
| 2026. 06. 22. | 1,135.51 | -0.04% |
| 2026. 06. 18. | 1,141.18 | -0.48% |
| 2026. 06. 17. | 1,146.63 | +0.37% |
| 2026. 06. 16. | 1,142.35 | +0.09% |
| 2026. 06. 15. | 1,141.28 | +0.47% |
| 2026. 06. 11. | 1,124.54 | -0.41% |
| 2026. 06. 10. | 1,129.22 | +0.14% |
| 2026. 06. 09. | 1,127.63 | +0.47% |
| 2026. 06. 08. | 1,122.3 | -0.61% |
| 2026. 06. 04. | 1,131.46 | -0.73% |
| 2026. 06. 01. | 1,134.65 | -0.83% |
| 2026. 05. 28. | 1,136.67 | -0.29% |
| 2026. 05. 27. | 1,139.97 | -0.32% |
| 2026. 05. 26. | 1,143.59 | +0.43% |
| 2026. 05. 22. | 1,138.69 | +0.45% |
| 2026. 05. 21. | 1,133.59 | +0.19% |
| 2026. 05. 20. | 1,131.46 | +0.12% |
| 2026. 05. 19. | 1,130.07 | +0.25% |
| 2026. 05. 18. | 1,127.2 | -0.23% |
| 2026. 05. 15. | 1,129.75 | -0.98% |
| 2026. 05. 14. | 1,140.93 | -0.29% |
| 2026. 05. 13. | 1,144.23 | +0.06% |
| 2026. 05. 12. | 1,143.59 | -0.82% |
| 2026. 05. 11. | 1,153.06 | -0.4% |
| 2026. 05. 08. | 1,157.64 | -0.18% |
| 2026. 05. 07. | 1,159.77 | +0.48% |
| 2026. 05. 06. | 1,154.23 | +0.04% |
| 2026. 05. 04. | 1,153.81 | -0.08% |
| 2026. 04. 30. | 1,154.76 | -0.61% |
| 2026. 04. 29. | 1,161.79 | +0.18% |
| 2026. 04. 28. | 1,159.66 | -0.37% |
| 2026. 04. 27. | 1,163.92 | -0.04% |
| 2026. 04. 24. | 1,164.34 | -0.26% |
| 2026. 04. 23. | 1,167.32 | -0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.