시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,468
기간 수익률
-98 (-6.23%)
거래량
0
2026-09-17시 ₩1,471 고 ₩1,472 저 ₩1,465 종 ₩1,468MA5 ₩1,474MA20 ₩1,493MA60 ₩1,489
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. | 1,467.65 | -0.07% |
| 2026. 09. 16. | 1,468.73 | -0.31% |
| 2026. 09. 15. | 1,473.24 | +0.02% |
| 2026. 09. 14. | 1,472.95 | -0.28% |
| 2026. 09. 10. | 1,485.28 | -0.3% |
| 2026. 09. 09. | 1,489.81 | +0.46% |
| 2026. 09. 08. | 1,483.02 | -0.82% |
| 2026. 09. 07. | 1,495.3 | +0.13% |
| 2026. 09. 03. | 1,490.47 | +0.08% |
| 2026. 09. 02. | 1,489.21 | -1.15% |
| 2026. 09. 01. | 1,506.48 | -0.25% |
| 2026. 08. 31. | 1,510.31 | -0.05% |
| 2026. 08. 27. | 1,511.96 | +0.54% |
| 2026. 08. 26. | 1,503.83 | +0.17% |
| 2026. 08. 25. | 1,501.22 | -0.23% |
| 2026. 08. 24. | 1,504.65 | +0.83% |
| 2026. 08. 20. | 1,504.47 | +0.72% |
| 2026. 08. 19. | 1,493.7 | -0.17% |
| 2026. 08. 18. | 1,496.27 | -1.33% |
| 2026. 08. 13. | 1,511.72 | +0.15% |
| 2026. 08. 12. | 1,509.53 | -0.4% |
| 2026. 08. 11. | 1,515.55 | -0.05% |
| 2026. 08. 10. | 1,516.38 | +0.67% |
| 2026. 08. 06. | 1,493.29 | +0.28% |
| 2026. 08. 05. | 1,489.12 | +0.3% |
| 2026. 08. 04. | 1,484.73 | +1.44% |
| 2026. 08. 03. | 1,463.63 | -0.44% |
| 2026. 07. 30. | 1,455.52 | +0.72% |
| 2026. 07. 29. | 1,445.1 | -0.81% |
| 2026. 07. 28. | 1,456.91 | -1.35% |
| 2026. 07. 27. | 1,476.88 | +0.85% |
| 2026. 07. 23. | 1,471.95 | +2.03% |
| 2026. 07. 22. | 1,442.65 | -0.04% |
| 2026. 07. 21. | 1,443.29 | +0.62% |
| 2026. 07. 20. | 1,434.41 | -1.41% |
| 2026. 07. 15. | 1,456.24 | +0.82% |
| 2026. 07. 14. | 1,444.38 | -1.24% |
| 2026. 07. 13. | 1,462.45 | -0.56% |
| 2026. 07. 09. | 1,453.21 | -0.86% |
| 2026. 07. 08. | 1,465.82 | -0.89% |
| 2026. 07. 07. | 1,479.01 | +0.03% |
| 2026. 07. 06. | 1,478.62 | -0.61% |
| 2026. 07. 02. | 1,489.18 | +0.03% |
| 2026. 07. 01. | 1,488.67 | -0.06% |
| 2026. 06. 30. | 1,489.49 | -0.78% |
| 2026. 06. 29. | 1,501.17 | +2.84% |
| 2026. 06. 25. | 1,475.58 | -0.52% |
| 2026. 06. 24. | 1,483.22 | +0.77% |
| 2026. 06. 23. | 1,471.83 | -1.98% |
| 2026. 06. 22. | 1,501.62 | -1.2% |
| 2026. 06. 18. | 1,520.49 | -0.85% |
| 2026. 06. 17. | 1,533.47 | +0.25% |
| 2026. 06. 16. | 1,529.71 | -0.24% |
| 2026. 06. 15. | 1,533.34 | +0.63% |
| 2026. 06. 11. | 1,505.98 | +0.34% |
| 2026. 06. 10. | 1,500.82 | -0.89% |
| 2026. 06. 09. | 1,514.33 | +0.59% |
| 2026. 06. 08. | 1,505.48 | -1.64% |
| 2026. 06. 04. | 1,544.33 | -1.06% |
| 2026. 06. 01. | 1,558.69 | -0.04% |
| 2026. 05. 28. | 1,546.17 | +0.5% |
| 2026. 05. 27. | 1,538.5 | -0.4% |
| 2026. 05. 26. | 1,544.73 | -0.22% |
| 2026. 05. 22. | 1,548.16 | +0.91% |
| 2026. 05. 21. | 1,534.17 | +0.86% |
| 2026. 05. 20. | 1,521.11 | -0.82% |
| 2026. 05. 19. | 1,533.7 | -0.35% |
| 2026. 05. 18. | 1,539.16 | -0.52% |
| 2026. 05. 15. | 1,547.2 | -1.23% |
| 2026. 05. 14. | 1,566.48 | +1.08% |
| 2026. 05. 13. | 1,549.79 | +0.12% |
| 2026. 05. 12. | 1,547.9 | -0.98% |
| 2026. 05. 11. | 1,563.25 | -0.4% |
| 2026. 05. 08. | 1,569.48 | -0.34% |
| 2026. 05. 07. | 1,574.8 | -0.01% |
| 2026. 05. 06. | 1,574.92 | -0.2% |
| 2026. 05. 04. | 1,578.03 | +0.54% |
| 2026. 04. 30. | 1,569.58 | -0.83% |
| 2026. 04. 29. | 1,582.71 | +0.22% |
| 2026. 04. 28. | 1,579.3 | +0.82% |
| 2026. 04. 27. | 1,566.5 | -0.2% |
| 2026. 04. 24. | 1,569.66 | +0.28% |
| 2026. 04. 23. | 1,565.23 | -0.6% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.