시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,389
기간 수익률
+22 (+1.62%)
거래량
0
2026-09-17시 ₩0 고 ₩0 저 ₩0 종 ₩1,389MA5 ₩1,397MA20 ₩1,418MA60 ₩1,400
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. | 1,388.94 | -0.71% |
| 2026. 09. 16. | 1,398.84 | +0.05% |
| 2026. 09. 15. | 1,398.12 | +0.07% |
| 2026. 09. 14. | 1,397.13 | +0.15% |
| 2026. 09. 10. | 1,403.33 | -0.58% |
| 2026. 09. 09. | 1,411.49 | -0.6% |
| 2026. 09. 08. | 1,420.05 | -0.05% |
| 2026. 09. 07. | 1,420.74 | -0.53% |
| 2026. 09. 03. | 1,426.32 | +0.43% |
| 2026. 09. 02. | 1,420.19 | -0.25% |
| 2026. 09. 01. | 1,423.7 | -0.28% |
| 2026. 08. 31. | 1,427.74 | -0.02% |
| 2026. 08. 27. | 1,433.91 | -0.1% |
| 2026. 08. 26. | 1,435.33 | +0.05% |
| 2026. 08. 25. | 1,434.67 | +0.16% |
| 2026. 08. 24. | 1,432.42 | +0.39% |
| 2026. 08. 20. | 1,435.23 | +0.97% |
| 2026. 08. 19. | 1,421.48 | +0.55% |
| 2026. 08. 18. | 1,413.71 | -0.58% |
| 2026. 08. 13. | 1,417.03 | +0.01% |
| 2026. 08. 12. | 1,416.85 | +0.27% |
| 2026. 08. 11. | 1,413.1 | +0.14% |
| 2026. 08. 10. | 1,411.11 | +0.41% |
| 2026. 08. 06. | 1,407.12 | -0.38% |
| 2026. 08. 05. | 1,412.47 | +0.76% |
| 2026. 08. 04. | 1,401.75 | +0.14% |
| 2026. 08. 03. | 1,399.81 | -0.08% |
| 2026. 07. 30. | 1,406.5 | -0.45% |
| 2026. 07. 29. | 1,412.87 | +0.7% |
| 2026. 07. 28. | 1,403.08 | +0.24% |
| 2026. 07. 27. | 1,399.66 | +1.02% |
| 2026. 07. 23. | 1,389.99 | +0.03% |
| 2026. 07. 22. | 1,389.61 | -0.09% |
| 2026. 07. 21. | 1,390.92 | -0.31% |
| 2026. 07. 20. | 1,395.2 | +0.86% |
| 2026. 07. 15. | 1,378.58 | -0.42% |
| 2026. 07. 14. | 1,384.36 | +0.05% |
| 2026. 07. 13. | 1,383.73 | -0.02% |
| 2026. 07. 09. | 1,384.12 | -0.38% |
| 2026. 07. 08. | 1,389.36 | +0.28% |
| 2026. 07. 07. | 1,385.46 | -0.34% |
| 2026. 07. 06. | 1,390.2 | +0.04% |
| 2026. 07. 02. | 1,378.1 | +0.15% |
| 2026. 07. 01. | 1,376.06 | -0.77% |
| 2026. 06. 30. | 1,386.71 | -0.21% |
| 2026. 06. 29. | 1,389.56 | +0.22% |
| 2026. 06. 25. | 1,379.03 | +0.19% |
| 2026. 06. 24. | 1,376.41 | +0.2% |
| 2026. 06. 23. | 1,373.62 | +0.04% |
| 2026. 06. 22. | 1,373.08 | -0.11% |
| 2026. 06. 18. | 1,376.15 | -1% |
| 2026. 06. 17. | 1,390.05 | -0.01% |
| 2026. 06. 16. | 1,390.2 | -0.51% |
| 2026. 06. 15. | 1,397.27 | +0.55% |
| 2026. 06. 11. | 1,379.5 | -0.25% |
| 2026. 06. 10. | 1,382.95 | +0.23% |
| 2026. 06. 09. | 1,379.79 | +0.09% |
| 2026. 06. 08. | 1,378.57 | -0.91% |
| 2026. 06. 04. | 1,385 | +0.03% |
| 2026. 06. 01. | 1,389.56 | -0.28% |
| 2026. 05. 28. | 1,388.24 | -0.31% |
| 2026. 05. 27. | 1,392.6 | -0.14% |
| 2026. 05. 26. | 1,394.49 | +1.14% |
| 2026. 05. 22. | 1,378.83 | +0.32% |
| 2026. 05. 21. | 1,374.48 | +0.24% |
| 2026. 05. 20. | 1,371.25 | -0.1% |
| 2026. 05. 19. | 1,372.65 | +0.53% |
| 2026. 05. 18. | 1,365.48 | -0.47% |
| 2026. 05. 15. | 1,371.89 | -0.18% |
| 2026. 05. 14. | 1,374.35 | -0.05% |
| 2026. 05. 13. | 1,375 | -0.1% |
| 2026. 05. 12. | 1,376.44 | +0.02% |
| 2026. 05. 11. | 1,376.13 | +0.1% |
| 2026. 05. 08. | 1,374.73 | -0.34% |
| 2026. 05. 07. | 1,379.39 | +0.12% |
| 2026. 05. 06. | 1,377.69 | -0.35% |
| 2026. 05. 04. | 1,382.58 | +0.89% |
| 2026. 04. 30. | 1,370.43 | -0.12% |
| 2026. 04. 29. | 1,372.03 | +0.32% |
| 2026. 04. 28. | 1,367.63 | -0.24% |
| 2026. 04. 27. | 1,370.87 | -0.34% |
| 2026. 04. 24. | 1,375.55 | +0.64% |
| 2026. 04. 23. | 1,366.86 | -0.09% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.