시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,676
기간 수익률
-142 (-7.79%)
거래량
5.4M
2026-09-17시 ₩1,657 고 ₩1,694 저 ₩1,642 종 ₩1,676MA5 ₩1,650MA20 ₩1,601MA60 ₩1,652
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. | 1,675.94 | +0.97% |
| 2026. 09. 16. | 1,659.83 | +1.75% |
| 2026. 09. 15. | 1,631.25 | +1.23% |
| 2026. 09. 14. | 1,611.41 | -1.5% |
| 2026. 09. 10. | 1,672.32 | +2.25% |
| 2026. 09. 09. | 1,635.59 | +1.29% |
| 2026. 09. 08. | 1,614.77 | -2.1% |
| 2026. 09. 07. | 1,649.35 | +1.46% |
| 2026. 09. 03. | 1,565.25 | -1.13% |
| 2026. 09. 02. | 1,583.09 | +0.97% |
| 2026. 09. 01. | 1,567.82 | +0.04% |
| 2026. 08. 31. | 1,567.14 | -0.34% |
| 2026. 08. 27. | 1,569.43 | +1.4% |
| 2026. 08. 26. | 1,547.83 | -0.56% |
| 2026. 08. 25. | 1,556.52 | +3.07% |
| 2026. 08. 24. | 1,510.21 | +1.93% |
| 2026. 08. 20. | 1,566.64 | +1.15% |
| 2026. 08. 19. | 1,548.82 | -3.94% |
| 2026. 08. 18. | 1,612.39 | -3.08% |
| 2026. 08. 13. | 1,668.88 | +0.86% |
| 2026. 08. 12. | 1,654.69 | +1.24% |
| 2026. 08. 11. | 1,634.4 | +2.26% |
| 2026. 08. 10. | 1,598.32 | +7.19% |
| 2026. 08. 06. | 1,498.21 | -5.32% |
| 2026. 08. 05. | 1,582.46 | +1.67% |
| 2026. 08. 04. | 1,556.44 | +3.38% |
| 2026. 08. 03. | 1,505.55 | +0.73% |
| 2026. 07. 30. | 1,286.09 | -2.1% |
| 2026. 07. 29. | 1,313.7 | -7.73% |
| 2026. 07. 28. | 1,423.8 | -10.95% |
| 2026. 07. 27. | 1,598.96 | +3.58% |
| 2026. 07. 23. | 1,642.16 | +2.02% |
| 2026. 07. 22. | 1,609.68 | -6.48% |
| 2026. 07. 21. | 1,721.27 | +2.86% |
| 2026. 07. 20. | 1,673.35 | -5.86% |
| 2026. 07. 15. | 1,828.32 | +7.45% |
| 2026. 07. 14. | 1,701.52 | +0.61% |
| 2026. 07. 13. | 1,691.19 | -5.35% |
| 2026. 07. 09. | 1,637.82 | +0.4% |
| 2026. 07. 08. | 1,631.35 | -7% |
| 2026. 07. 07. | 1,754.09 | -3.56% |
| 2026. 07. 06. | 1,818.84 | -5.1% |
| 2026. 06. 25. | 1,641.09 | -1.63% |
| 2026. 06. 24. | 1,668.2 | -0.5% |
| 2026. 06. 23. | 1,676.62 | -10.37% |
| 2026. 06. 22. | 1,870.68 | +3.01% |
| 2026. 06. 18. | 1,897.4 | -1.67% |
| 2026. 06. 17. | 1,929.54 | +0.9% |
| 2026. 06. 16. | 1,912.42 | +2.14% |
| 2026. 06. 15. | 1,872.41 | +0.06% |
| 2026. 06. 11. | 1,765.09 | +7.53% |
| 2026. 06. 10. | 1,641.5 | -1.56% |
| 2026. 06. 09. | 1,667.52 | +10.88% |
| 2026. 06. 08. | 1,503.95 | -8.37% |
| 2026. 06. 04. | 1,698.11 | +6.36% |
| 2026. 06. 01. | 1,653.48 | -2.71% |
| 2026. 05. 28. | 1,758.74 | -2.57% |
| 2026. 05. 27. | 1,805.22 | -5.51% |
| 2026. 05. 26. | 1,910.45 | +1.33% |
| 2026. 05. 22. | 1,885.39 | +3.01% |
| 2026. 05. 21. | 1,830.21 | +5.69% |
| 2026. 05. 20. | 1,731.66 | -1.27% |
| 2026. 05. 19. | 1,753.99 | -2.66% |
| 2026. 05. 18. | 1,801.85 | -0.09% |
| 2026. 05. 15. | 1,803.45 | -8.75% |
| 2026. 05. 14. | 1,976.46 | +5.65% |
| 2026. 05. 13. | 1,870.79 | +3.04% |
| 2026. 05. 12. | 1,815.55 | -3.52% |
| 2026. 05. 11. | 1,881.81 | +0.49% |
| 2026. 05. 08. | 1,872.72 | -1.9% |
| 2026. 05. 07. | 1,908.94 | -0.66% |
| 2026. 05. 06. | 1,921.58 | +1.18% |
| 2026. 05. 04. | 1,899.17 | +2.24% |
| 2026. 04. 30. | 1,857.64 | -1.51% |
| 2026. 04. 29. | 1,886.12 | -0.05% |
| 2026. 04. 28. | 1,887.01 | +0.54% |
| 2026. 04. 27. | 1,876.84 | +0.08% |
| 2026. 04. 24. | 1,875.33 | +3.18% |
| 2026. 04. 23. | 1,817.47 | +0.27% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.