시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩955
기간 수익률
+128 (+15.49%)
거래량
0
2026-09-17시 ₩954 고 ₩958 저 ₩949 종 ₩955MA5 ₩948MA20 ₩933MA60 ₩1,002
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. | 954.95 | +0.12% |
| 2026. 09. 16. | 953.85 | +1.63% |
| 2026. 09. 15. | 938.54 | -3.66% |
| 2026. 09. 14. | 974.17 | +2.79% |
| 2026. 09. 10. | 920.48 | +2.68% |
| 2026. 09. 09. | 896.47 | -3.96% |
| 2026. 09. 08. | 933.43 | +1.2% |
| 2026. 09. 07. | 922.32 | +2.38% |
| 2026. 09. 03. | 901.45 | -2.42% |
| 2026. 09. 02. | 923.78 | +4.96% |
| 2026. 09. 01. | 880.15 | +1.49% |
| 2026. 08. 31. | 867.2 | -2.03% |
| 2026. 08. 27. | 884.99 | -6.85% |
| 2026. 08. 26. | 950.04 | +0.47% |
| 2026. 08. 25. | 945.57 | +1.25% |
| 2026. 08. 24. | 933.9 | -7.42% |
| 2026. 08. 20. | 964.18 | -1.23% |
| 2026. 08. 19. | 976.16 | +0.01% |
| 2026. 08. 18. | 976.1 | +4.62% |
| 2026. 08. 13. | 969.73 | -0.54% |
| 2026. 08. 12. | 975.02 | -1.88% |
| 2026. 08. 11. | 993.67 | +3.68% |
| 2026. 08. 10. | 958.43 | -3.32% |
| 2026. 08. 06. | 1,044.84 | -1.75% |
| 2026. 08. 05. | 1,063.44 | -1.39% |
| 2026. 08. 04. | 1,078.46 | -6.9% |
| 2026. 08. 03. | 1,158.44 | +7.91% |
| 2026. 07. 30. | 1,182.95 | -3.51% |
| 2026. 07. 29. | 1,226.04 | +7.54% |
| 2026. 07. 28. | 1,140.03 | +5.21% |
| 2026. 07. 27. | 1,083.53 | +1.96% |
| 2026. 07. 23. | 1,026.33 | -9.31% |
| 2026. 07. 22. | 1,131.65 | -0.85% |
| 2026. 07. 21. | 1,141.35 | +1.11% |
| 2026. 07. 20. | 1,128.82 | +3.23% |
| 2026. 07. 15. | 1,063.55 | -3.29% |
| 2026. 07. 14. | 1,099.71 | +1.88% |
| 2026. 07. 13. | 1,079.4 | -1.3% |
| 2026. 07. 09. | 1,175.91 | +0.5% |
| 2026. 07. 08. | 1,170.07 | +6.16% |
| 2026. 07. 07. | 1,102.14 | +3.39% |
| 2026. 07. 06. | 1,066 | +2.16% |
| 2026. 07. 02. | 1,051.72 | +2.86% |
| 2026. 07. 01. | 1,022.45 | +0.76% |
| 2026. 06. 30. | 1,014.77 | +5.5% |
| 2026. 06. 29. | 961.87 | -14.99% |
| 2026. 06. 25. | 1,034.98 | +0.16% |
| 2026. 06. 24. | 1,033.33 | +0.46% |
| 2026. 06. 23. | 1,028.55 | +5.58% |
| 2026. 06. 22. | 974.2 | +3.34% |
| 2026. 06. 18. | 947.12 | +5.06% |
| 2026. 06. 17. | 901.49 | -0.22% |
| 2026. 06. 16. | 903.52 | +1.55% |
| 2026. 06. 15. | 889.77 | -3.41% |
| 2026. 06. 11. | 992.61 | -2.12% |
| 2026. 06. 10. | 1,014.06 | +5.17% |
| 2026. 06. 09. | 964.19 | -1.25% |
| 2026. 06. 08. | 976.38 | +8.57% |
| 2026. 06. 04. | 861.08 | +0.56% |
| 2026. 06. 01. | 814.38 | +2.8% |
| 2026. 05. 28. | 806.8 | -6.3% |
| 2026. 05. 27. | 861.01 | +4.04% |
| 2026. 05. 26. | 827.54 | +0.36% |
| 2026. 05. 22. | 824.54 | -3.27% |
| 2026. 05. 21. | 852.37 | -5.51% |
| 2026. 05. 20. | 902.05 | +2.72% |
| 2026. 05. 19. | 878.15 | +4.22% |
| 2026. 05. 18. | 842.62 | +0.84% |
| 2026. 05. 15. | 835.63 | +4.99% |
| 2026. 05. 14. | 795.88 | -1.49% |
| 2026. 05. 13. | 807.91 | +0.38% |
| 2026. 05. 12. | 804.87 | +7.23% |
| 2026. 05. 11. | 750.59 | +1.78% |
| 2026. 05. 08. | 737.44 | +1.88% |
| 2026. 05. 07. | 723.83 | -0.09% |
| 2026. 05. 06. | 724.48 | -2.17% |
| 2026. 05. 04. | 740.54 | -4.19% |
| 2026. 04. 30. | 772.89 | +2.45% |
| 2026. 04. 29. | 754.41 | -2.15% |
| 2026. 04. 28. | 770.96 | -6.15% |
| 2026. 04. 27. | 821.51 | +1.2% |
| 2026. 04. 24. | 811.8 | -1.82% |
| 2026. 04. 23. | 826.84 | +3.39% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.