시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,005
기간 수익률
-2,255 (-36.03%)
거래량
23.9M
2026-09-17시 ₩4,008 고 ₩4,046 저 ₩3,983 종 ₩4,005MA5 ₩4,022MA20 ₩4,274MA60 ₩4,434
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. | 1,442.09 | +0.98% |
| 2026. 09. 16. | 1,428.13 | -0.07% |
| 2026. 09. 15. | 1,429.12 | -0.48% |
| 2026. 09. 14. | 1,435.97 | -0.93% |
| 2026. 09. 10. | 1,429.05 | +1.33% |
| 2026. 09. 09. | 1,410.23 | +0.4% |
| 2026. 09. 08. | 1,404.61 | +1.74% |
| 2026. 09. 07. | 1,380.53 | +1.61% |
| 2026. 09. 03. | 1,350.25 | +1.54% |
| 2026. 09. 02. | 1,329.79 | -2.32% |
| 2026. 09. 01. | 1,361.32 | -0.66% |
| 2026. 08. 31. | 1,370.37 | -2.8% |
| 2026. 08. 27. | 1,413.36 | +0.46% |
| 2026. 08. 26. | 1,406.87 | +4.49% |
| 2026. 08. 25. | 1,346.46 | +2.15% |
| 2026. 08. 24. | 1,318.15 | +1.93% |
| 2026. 08. 20. | 1,320.52 | -0.52% |
| 2026. 08. 19. | 1,327.43 | -0.05% |
| 2026. 08. 18. | 1,328.09 | -1.68% |
| 2026. 08. 13. | 1,341.9 | -0.07% |
| 2026. 08. 12. | 1,342.78 | -0.66% |
| 2026. 08. 11. | 1,351.65 | +0.57% |
| 2026. 08. 10. | 1,343.99 | +1.61% |
| 2026. 08. 06. | 1,323.23 | +1.46% |
| 2026. 08. 05. | 1,304.15 | +2.04% |
| 2026. 08. 04. | 1,278.07 | +3.4% |
| 2026. 08. 03. | 1,236.1 | +0.23% |
| 2026. 07. 30. | 1,193.39 | +1.09% |
| 2026. 07. 29. | 1,180.49 | -4.59% |
| 2026. 07. 28. | 1,237.26 | -4.82% |
| 2026. 07. 27. | 1,299.92 | +0.07% |
| 2026. 07. 23. | 1,295.12 | +5.35% |
| 2026. 07. 22. | 1,229.39 | +2% |
| 2026. 07. 21. | 1,205.3 | -0.2% |
| 2026. 07. 20. | 1,207.69 | -3.01% |
| 2026. 07. 15. | 1,251.28 | +2.15% |
| 2026. 07. 14. | 1,224.9 | -1.04% |
| 2026. 07. 13. | 1,237.75 | -2.83% |
| 2026. 07. 09. | 1,239.44 | -1.77% |
| 2026. 07. 08. | 1,261.76 | -4.23% |
| 2026. 07. 07. | 1,317.47 | -0.63% |
| 2026. 07. 06. | 1,325.82 | -1.07% |
| 2026. 06. 25. | 1,307.57 | +0.17% |
| 2026. 06. 24. | 1,305.38 | +2.08% |
| 2026. 06. 23. | 1,278.74 | -4.99% |
| 2026. 06. 22. | 1,345.85 | -2.99% |
| 2026. 06. 18. | 1,431.7 | -2.92% |
| 2026. 06. 17. | 1,474.7 | -2.65% |
| 2026. 06. 16. | 1,514.8 | +1.64% |
| 2026. 06. 15. | 1,490.37 | +1.33% |
| 2026. 06. 11. | 1,411.18 | +2.06% |
| 2026. 06. 10. | 1,382.75 | +0.69% |
| 2026. 06. 09. | 1,373.26 | +4.4% |
| 2026. 06. 08. | 1,315.33 | -6.94% |
| 2026. 06. 04. | 1,435.49 | -1.08% |
| 2026. 06. 01. | 1,476.35 | +1.07% |
| 2026. 05. 28. | 1,462.55 | -1.97% |
| 2026. 05. 27. | 1,492 | -3.61% |
| 2026. 05. 26. | 1,547.9 | +0.38% |
| 2026. 05. 22. | 1,542.01 | +3.18% |
| 2026. 05. 21. | 1,494.48 | +4.38% |
| 2026. 05. 20. | 1,431.8 | -2.19% |
| 2026. 05. 19. | 1,463.86 | -1.94% |
| 2026. 05. 18. | 1,492.79 | -0.97% |
| 2026. 05. 15. | 1,507.38 | -4.15% |
| 2026. 05. 14. | 1,572.57 | +1.74% |
| 2026. 05. 13. | 1,545.69 | -2.48% |
| 2026. 05. 12. | 1,584.92 | -2.15% |
| 2026. 05. 11. | 1,619.78 | -0.35% |
| 2026. 05. 08. | 1,625.53 | -3% |
| 2026. 05. 07. | 1,675.73 | +4.96% |
| 2026. 05. 06. | 1,596.51 | -2.97% |
| 2026. 05. 04. | 1,645.39 | +0.2% |
| 2026. 04. 30. | 1,642.11 | -1.41% |
| 2026. 04. 29. | 1,665.54 | -0.93% |
| 2026. 04. 28. | 1,681.16 | +0.43% |
| 2026. 04. 27. | 1,674 | +2.56% |
| 2026. 04. 24. | 1,632.22 | +3.85% |
| 2026. 04. 23. | 1,571.76 | -0.32% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.