시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,103
기간 수익률
+26 (+2.41%)
거래량
28.2M
2026-09-17시 ₩1,105 고 ₩1,117 저 ₩1,098 종 ₩1,103MA5 ₩1,117MA20 ₩1,119MA60 ₩1,153
6개월 · 79개 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. | 1,397.99 | +1.11% |
| 2026. 09. 16. | 1,382.71 | -2.08% |
| 2026. 09. 15. | 1,412.01 | +1.84% |
| 2026. 09. 14. | 1,386.44 | -2.06% |
| 2026. 09. 10. | 1,446.12 | +0.1% |
| 2026. 09. 09. | 1,444.73 | +4.4% |
| 2026. 09. 08. | 1,383.86 | -1.12% |
| 2026. 09. 07. | 1,399.47 | +0.1% |
| 2026. 09. 03. | 1,373.45 | -0.74% |
| 2026. 09. 02. | 1,383.74 | -4.35% |
| 2026. 09. 01. | 1,446.62 | -2.77% |
| 2026. 08. 31. | 1,487.87 | -0.14% |
| 2026. 08. 27. | 1,491.26 | +3.21% |
| 2026. 08. 26. | 1,444.84 | +0.69% |
| 2026. 08. 25. | 1,434.92 | -0.76% |
| 2026. 08. 24. | 1,445.88 | +5.66% |
| 2026. 08. 20. | 1,441.72 | +2.44% |
| 2026. 08. 19. | 1,407.36 | -1.68% |
| 2026. 08. 18. | 1,431.47 | -5.77% |
| 2026. 08. 13. | 1,504.42 | +1.27% |
| 2026. 08. 12. | 1,485.56 | +0.3% |
| 2026. 08. 11. | 1,481.16 | -1.45% |
| 2026. 08. 10. | 1,502.96 | +7.22% |
| 2026. 08. 06. | 1,377.66 | +0.54% |
| 2026. 08. 05. | 1,370.28 | +0.81% |
| 2026. 08. 04. | 1,359.26 | +5.35% |
| 2026. 08. 03. | 1,290.22 | -0.48% |
| 2026. 07. 30. | 1,172.75 | +2.69% |
| 2026. 07. 29. | 1,142 | -6.27% |
| 2026. 07. 28. | 1,218.41 | -7.97% |
| 2026. 07. 27. | 1,323.89 | +2.16% |
| 2026. 07. 23. | 1,373.72 | +7.56% |
| 2026. 07. 22. | 1,277.19 | +1.4% |
| 2026. 07. 21. | 1,259.51 | +1.62% |
| 2026. 07. 20. | 1,239.38 | -6.29% |
| 2026. 07. 15. | 1,401.55 | +6.77% |
| 2026. 07. 14. | 1,312.63 | -4.19% |
| 2026. 07. 13. | 1,369.97 | -3.15% |
| 2026. 07. 09. | 1,323.13 | +0.88% |
| 2026. 07. 08. | 1,311.57 | -5.95% |
| 2026. 07. 07. | 1,394.49 | -1.46% |
| 2026. 07. 06. | 1,415.08 | -1.56% |
| 2026. 06. 25. | 1,575.46 | -3.66% |
| 2026. 06. 24. | 1,635.38 | +2.59% |
| 2026. 06. 23. | 1,594.11 | -8.6% |
| 2026. 06. 22. | 1,744.15 | -1.67% |
| 2026. 06. 18. | 1,814.09 | -4.01% |
| 2026. 06. 17. | 1,889.81 | -0.75% |
| 2026. 06. 16. | 1,904.13 | -0.97% |
| 2026. 06. 15. | 1,922.73 | +3.13% |
| 2026. 06. 11. | 1,805.91 | +2.46% |
| 2026. 06. 10. | 1,762.57 | -2.55% |
| 2026. 06. 09. | 1,808.64 | +3.77% |
| 2026. 06. 08. | 1,743 | -9.1% |
| 2026. 06. 04. | 2,047.85 | +0.71% |
| 2026. 06. 01. | 2,087.81 | -5.42% |
| 2026. 05. 28. | 2,293.16 | -0.72% |
| 2026. 05. 27. | 2,309.88 | -3.78% |
| 2026. 05. 26. | 2,400.74 | +0.89% |
| 2026. 05. 22. | 2,379.63 | +7.91% |
| 2026. 05. 21. | 2,205.24 | +6.47% |
| 2026. 05. 20. | 2,071.26 | -3.93% |
| 2026. 05. 19. | 2,156.02 | -3.8% |
| 2026. 05. 18. | 2,241.2 | +1.64% |
| 2026. 05. 15. | 2,205.13 | -7.87% |
| 2026. 05. 14. | 2,393.49 | +4.18% |
| 2026. 05. 13. | 2,297.56 | -2.73% |
| 2026. 05. 12. | 2,362.16 | -4.2% |
| 2026. 05. 11. | 2,465.64 | -2.07% |
| 2026. 05. 08. | 2,517.69 | -0.98% |
| 2026. 05. 07. | 2,542.73 | -2.49% |
| 2026. 05. 06. | 2,607.59 | +3.39% |
| 2026. 05. 04. | 2,522.04 | +1.91% |
| 2026. 04. 30. | 2,474.89 | -4.37% |
| 2026. 04. 29. | 2,588.1 | -1.8% |
| 2026. 04. 28. | 2,635.42 | +2.34% |
| 2026. 04. 27. | 2,575.08 | -0.31% |
| 2026. 04. 24. | 2,583.18 | +1.88% |
| 2026. 04. 23. | 2,535.47 | -2.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.