시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩822
기간 수익률
-352 (-29.99%)
거래량
660.1M
2026-09-17시 ₩820 고 ₩826 저 ₩815 종 ₩822MA5 ₩819MA20 ₩824MA60 ₩865
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. | 822.18 | +0.76% |
| 2026. 09. 16. | 815.98 | +0.44% |
| 2026. 09. 15. | 812.41 | +0.7% |
| 2026. 09. 14. | 806.79 | -1.69% |
| 2026. 09. 10. | 836.92 | +0.79% |
| 2026. 09. 09. | 830.37 | +2.28% |
| 2026. 09. 08. | 811.88 | -1.25% |
| 2026. 09. 07. | 822.19 | +1.07% |
| 2026. 09. 03. | 790.21 | -1.71% |
| 2026. 09. 02. | 803.98 | -2.1% |
| 2026. 09. 01. | 821.25 | -1.56% |
| 2026. 08. 31. | 834.29 | -0.49% |
| 2026. 08. 27. | 837.65 | +1.3% |
| 2026. 08. 26. | 826.87 | -0.03% |
| 2026. 08. 25. | 827.15 | +1.7% |
| 2026. 08. 24. | 813.33 | +1.42% |
| 2026. 08. 20. | 840.89 | +1.99% |
| 2026. 08. 19. | 824.46 | -1.17% |
| 2026. 08. 18. | 834.2 | -3.52% |
| 2026. 08. 13. | 861.37 | +0.29% |
| 2026. 08. 12. | 858.91 | +0.12% |
| 2026. 08. 11. | 857.84 | +0.39% |
| 2026. 08. 10. | 854.47 | +6.97% |
| 2026. 08. 06. | 801.67 | +0.26% |
| 2026. 08. 05. | 799.59 | +2.42% |
| 2026. 08. 04. | 780.72 | +5.88% |
| 2026. 08. 03. | 737.35 | +2.44% |
| 2026. 07. 30. | 644.78 | -2.7% |
| 2026. 07. 29. | 662.68 | -6.12% |
| 2026. 07. 28. | 705.85 | -7.72% |
| 2026. 07. 27. | 764.86 | +2.22% |
| 2026. 07. 23. | 790.28 | +5.22% |
| 2026. 07. 22. | 751.09 | -0.3% |
| 2026. 07. 21. | 753.34 | +0.49% |
| 2026. 07. 20. | 749.64 | -5.33% |
| 2026. 07. 15. | 829.43 | +5.8% |
| 2026. 07. 14. | 783.98 | -1.92% |
| 2026. 07. 13. | 799.36 | -4.55% |
| 2026. 07. 09. | 794 | +1.15% |
| 2026. 07. 08. | 785 | -5.56% |
| 2026. 07. 07. | 831.23 | -1.87% |
| 2026. 07. 06. | 847.07 | -2.46% |
| 2026. 06. 25. | 887.81 | -2.36% |
| 2026. 06. 24. | 909.31 | +2% |
| 2026. 06. 23. | 891.52 | -7.94% |
| 2026. 06. 22. | 968.4 | +0.19% |
| 2026. 06. 18. | 1,000.93 | -3.01% |
| 2026. 06. 17. | 1,031.96 | +1.3% |
| 2026. 06. 16. | 1,018.68 | -1.48% |
| 2026. 06. 15. | 1,034.03 | +0.48% |
| 2026. 06. 11. | 996.93 | +4.76% |
| 2026. 06. 10. | 951.63 | -1.67% |
| 2026. 06. 09. | 967.81 | +6.19% |
| 2026. 06. 08. | 911.39 | -9.08% |
| 2026. 06. 04. | 1,049.73 | +2.31% |
| 2026. 06. 01. | 1,050.03 | -2.3% |
| 2026. 05. 28. | 1,104.36 | -2.54% |
| 2026. 05. 27. | 1,133.13 | -3.36% |
| 2026. 05. 26. | 1,172.52 | +0.98% |
| 2026. 05. 22. | 1,161.13 | +4.99% |
| 2026. 05. 21. | 1,105.97 | +4.73% |
| 2026. 05. 20. | 1,056.07 | -2.61% |
| 2026. 05. 19. | 1,084.36 | -2.41% |
| 2026. 05. 18. | 1,111.09 | -1.66% |
| 2026. 05. 15. | 1,129.82 | -5.14% |
| 2026. 05. 14. | 1,191.09 | +1.2% |
| 2026. 05. 13. | 1,176.93 | -0.2% |
| 2026. 05. 12. | 1,179.29 | -2.32% |
| 2026. 05. 11. | 1,207.34 | -0.03% |
| 2026. 05. 08. | 1,207.72 | +0.71% |
| 2026. 05. 07. | 1,199.18 | -0.91% |
| 2026. 05. 06. | 1,210.17 | -0.29% |
| 2026. 05. 04. | 1,213.74 | +1.79% |
| 2026. 04. 30. | 1,192.35 | -2.29% |
| 2026. 04. 29. | 1,220.26 | +0.39% |
| 2026. 04. 28. | 1,215.58 | -0.86% |
| 2026. 04. 27. | 1,226.18 | +1.86% |
| 2026. 04. 24. | 1,203.84 | +2.51% |
| 2026. 04. 23. | 1,174.31 | -0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.