시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,058
기간 수익률
+83 (+8.47%)
거래량
101.3M
2026-09-17시 ₩1,070 고 ₩1,075 저 ₩1,055 종 ₩1,058MA5 ₩1,065MA20 ₩1,069MA60 ₩1,145
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. | 1,058.27 | -0.17% |
| 2026. 09. 16. | 1,060.05 | +1.69% |
| 2026. 09. 15. | 1,042.46 | -0.8% |
| 2026. 09. 14. | 1,050.83 | -3.61% |
| 2026. 09. 10. | 1,112.13 | -0.22% |
| 2026. 09. 09. | 1,114.61 | +1.32% |
| 2026. 09. 08. | 1,100.08 | -0.46% |
| 2026. 09. 07. | 1,105.19 | +5.1% |
| 2026. 09. 03. | 1,032.82 | +0.13% |
| 2026. 09. 02. | 1,031.53 | -4.07% |
| 2026. 09. 01. | 1,075.3 | +0.32% |
| 2026. 08. 31. | 1,071.85 | +0.58% |
| 2026. 08. 27. | 1,088.61 | +1.63% |
| 2026. 08. 26. | 1,071.16 | +0.99% |
| 2026. 08. 25. | 1,060.68 | +0.63% |
| 2026. 08. 24. | 1,054.01 | -3.85% |
| 2026. 08. 20. | 1,080.98 | +6.75% |
| 2026. 08. 19. | 1,012.61 | -6.41% |
| 2026. 08. 18. | 1,082 | -1.47% |
| 2026. 08. 13. | 1,071.24 | +4.06% |
| 2026. 08. 12. | 1,029.43 | +4.26% |
| 2026. 08. 11. | 987.4 | +0.98% |
| 2026. 08. 10. | 977.84 | +0.32% |
| 2026. 08. 06. | 982.92 | -5.36% |
| 2026. 08. 05. | 1,038.59 | +3.86% |
| 2026. 08. 04. | 1,000.03 | +1.35% |
| 2026. 08. 03. | 986.72 | -5.74% |
| 2026. 07. 30. | 872.49 | -1.66% |
| 2026. 07. 29. | 887.2 | -6.18% |
| 2026. 07. 28. | 945.69 | -11.55% |
| 2026. 07. 27. | 1,069.22 | +1.29% |
| 2026. 07. 23. | 1,126.33 | +4.27% |
| 2026. 07. 22. | 1,080.22 | +0.64% |
| 2026. 07. 21. | 1,073.39 | +3.96% |
| 2026. 07. 20. | 1,032.52 | -4.43% |
| 2026. 07. 15. | 1,163.9 | +6.56% |
| 2026. 07. 14. | 1,092.23 | +1.25% |
| 2026. 07. 13. | 1,078.78 | -9.85% |
| 2026. 07. 09. | 1,169.73 | +0.98% |
| 2026. 07. 08. | 1,158.37 | -5.48% |
| 2026. 07. 07. | 1,225.57 | -5.22% |
| 2026. 07. 06. | 1,293.13 | -0.47% |
| 2026. 06. 25. | 1,454.15 | +6.17% |
| 2026. 06. 24. | 1,369.62 | +3.63% |
| 2026. 06. 23. | 1,321.7 | -10.53% |
| 2026. 06. 22. | 1,477.22 | +1.22% |
| 2026. 06. 18. | 1,459.23 | +2.98% |
| 2026. 06. 17. | 1,416.97 | +1.81% |
| 2026. 06. 16. | 1,391.74 | +2.31% |
| 2026. 06. 15. | 1,360.26 | +5.34% |
| 2026. 06. 11. | 1,231.54 | +0.36% |
| 2026. 06. 10. | 1,227.12 | -5.12% |
| 2026. 06. 09. | 1,293.4 | +9.01% |
| 2026. 06. 08. | 1,186.54 | -8.52% |
| 2026. 06. 04. | 1,379.56 | -1.97% |
| 2026. 06. 01. | 1,399.91 | +4.25% |
| 2026. 05. 28. | 1,292.57 | -0.48% |
| 2026. 05. 27. | 1,298.86 | +3.04% |
| 2026. 05. 26. | 1,260.53 | +2.81% |
| 2026. 05. 22. | 1,226.03 | +0.07% |
| 2026. 05. 21. | 1,225.22 | +8.86% |
| 2026. 05. 20. | 1,125.51 | -0.61% |
| 2026. 05. 19. | 1,132.42 | -3.32% |
| 2026. 05. 18. | 1,171.3 | +0.77% |
| 2026. 05. 15. | 1,162.39 | -6.5% |
| 2026. 05. 14. | 1,243.17 | +1.88% |
| 2026. 05. 13. | 1,220.17 | +3.11% |
| 2026. 05. 12. | 1,183.41 | -2.31% |
| 2026. 05. 11. | 1,211.44 | +5.24% |
| 2026. 05. 08. | 1,151.17 | +0.11% |
| 2026. 05. 07. | 1,149.86 | +1.79% |
| 2026. 05. 06. | 1,129.63 | +7.62% |
| 2026. 05. 04. | 1,049.66 | +5.8% |
| 2026. 04. 30. | 992.15 | -1.43% |
| 2026. 04. 29. | 1,006.59 | +0.76% |
| 2026. 04. 28. | 999.03 | +0.37% |
| 2026. 04. 27. | 995.33 | +2.41% |
| 2026. 04. 24. | 971.87 | -0.38% |
| 2026. 04. 23. | 975.62 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.