시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,149
기간 수익률
-310 (-21.27%)
거래량
0
2026-09-17시 ₩1,129 고 ₩1,154 저 ₩1,122 종 ₩1,149MA5 ₩1,142MA20 ₩1,127MA60 ₩1,194
6개월 · 69개 봉KRX · KRW2026-05-15 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 1,149.12 | +0.4% |
| 2026. 09. 16. | 1,144.5 | -2% |
| 2026. 09. 15. | 1,167.9 | +0.21% |
| 2026. 09. 14. | 1,165.46 | +4.07% |
| 2026. 09. 10. | 1,081.57 | +0.19% |
| 2026. 09. 09. | 1,079.47 | +0.01% |
| 2026. 09. 08. | 1,079.38 | +0.19% |
| 2026. 09. 07. | 1,077.29 | -5.65% |
| 2026. 09. 03. | 1,167.38 | +0.21% |
| 2026. 09. 02. | 1,164.96 | +4.03% |
| 2026. 09. 01. | 1,119.81 | -0.38% |
| 2026. 08. 31. | 1,124.04 | -1.14% |
| 2026. 08. 27. | 1,099.72 | -1.71% |
| 2026. 08. 26. | 1,118.88 | -1.74% |
| 2026. 08. 25. | 1,138.73 | +0.01% |
| 2026. 08. 24. | 1,138.64 | +8.73% |
| 2026. 08. 20. | 1,089.36 | -9.49% |
| 2026. 08. 19. | 1,203.54 | +7.83% |
| 2026. 08. 18. | 1,116.15 | +2.22% |
| 2026. 08. 13. | 1,118.98 | -4.88% |
| 2026. 08. 12. | 1,176.44 | -6.67% |
| 2026. 08. 11. | 1,260.55 | -4.12% |
| 2026. 08. 10. | 1,314.75 | +0.46% |
| 2026. 08. 06. | 1,311.51 | +6.31% |
| 2026. 08. 05. | 1,233.68 | -2.49% |
| 2026. 08. 04. | 1,265.21 | -0.2% |
| 2026. 08. 03. | 1,267.75 | +8.79% |
| 2026. 07. 30. | 1,592.18 | +0.73% |
| 2026. 07. 29. | 1,580.68 | +5.24% |
| 2026. 07. 28. | 1,502.04 | +13.39% |
| 2026. 07. 27. | 1,324.62 | -1.78% |
| 2026. 07. 23. | 1,253.36 | -3.64% |
| 2026. 07. 22. | 1,300.69 | -0.57% |
| 2026. 07. 21. | 1,308.16 | -6.14% |
| 2026. 07. 20. | 1,393.73 | +4.35% |
| 2026. 07. 15. | 1,227.95 | -6.27% |
| 2026. 07. 14. | 1,310.03 | -3.33% |
| 2026. 07. 13. | 1,355.18 | +10.73% |
| 2026. 07. 09. | 1,255.42 | -0.17% |
| 2026. 07. 08. | 1,257.58 | +6.26% |
| 2026. 07. 07. | 1,183.52 | +6.93% |
| 2026. 07. 06. | 1,106.86 | -2.72% |
| 2026. 07. 02. | 1,239.6 | +9.07% |
| 2026. 07. 01. | 1,136.52 | +5.85% |
| 2026. 06. 30. | 1,073.75 | -3.4% |
| 2026. 06. 29. | 1,111.51 | +4.78% |
| 2026. 06. 25. | 1,007.37 | -5.28% |
| 2026. 06. 24. | 1,063.51 | -9.83% |
| 2026. 06. 23. | 1,179.46 | +12.31% |
| 2026. 06. 22. | 1,050.15 | +0.17% |
| 2026. 06. 18. | 1,024.32 | -4.61% |
| 2026. 06. 17. | 1,073.82 | -1.01% |
| 2026. 06. 16. | 1,084.8 | -1.77% |
| 2026. 06. 15. | 1,104.38 | -4.47% |
| 2026. 06. 11. | 1,254.58 | +1.17% |
| 2026. 06. 10. | 1,240.13 | +6.06% |
| 2026. 06. 09. | 1,169.23 | -8.96% |
| 2026. 06. 08. | 1,284.3 | +10.21% |
| 2026. 06. 04. | 1,095.17 | +2.51% |
| 2026. 06. 01. | 1,104.64 | -10.07% |
| 2026. 05. 28. | 1,304.47 | +2.45% |
| 2026. 05. 27. | 1,273.26 | -2.67% |
| 2026. 05. 26. | 1,308.16 | -2.19% |
| 2026. 05. 22. | 1,337.47 | +2.34% |
| 2026. 05. 21. | 1,306.83 | -8.51% |
| 2026. 05. 20. | 1,428.33 | -0.17% |
| 2026. 05. 19. | 1,430.81 | +1.96% |
| 2026. 05. 18. | 1,403.24 | -3.86% |
| 2026. 05. 15. | 1,459.56 | +8.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.