시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩807
기간 수익률
-200 (-19.86%)
거래량
6.6M
2026-09-17시 ₩815 고 ₩820 저 ₩803 종 ₩807MA5 ₩815MA20 ₩785MA60 ₩782
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. | 806.54 | +0.34% |
| 2026. 09. 16. | 803.8 | -1.27% |
| 2026. 09. 15. | 814.16 | +0.03% |
| 2026. 09. 14. | 813.9 | -3.12% |
| 2026. 09. 10. | 836.08 | +0.18% |
| 2026. 09. 09. | 834.55 | +0.66% |
| 2026. 09. 08. | 829.1 | +3.18% |
| 2026. 09. 07. | 803.58 | +5.8% |
| 2026. 09. 03. | 762.06 | +3.06% |
| 2026. 09. 02. | 739.41 | -4.31% |
| 2026. 09. 01. | 772.68 | -1.03% |
| 2026. 08. 31. | 780.74 | -2.79% |
| 2026. 08. 27. | 812.01 | +0.66% |
| 2026. 08. 26. | 806.72 | +6.3% |
| 2026. 08. 25. | 758.9 | +5.79% |
| 2026. 08. 24. | 717.39 | -2.83% |
| 2026. 08. 20. | 753.76 | +1.36% |
| 2026. 08. 19. | 743.67 | -0.56% |
| 2026. 08. 18. | 747.89 | -3.03% |
| 2026. 08. 13. | 763.62 | +0.82% |
| 2026. 08. 12. | 757.43 | +1.66% |
| 2026. 08. 11. | 745.08 | +1.09% |
| 2026. 08. 10. | 737.07 | +0.78% |
| 2026. 08. 06. | 738.75 | +0.09% |
| 2026. 08. 05. | 738.12 | +5.84% |
| 2026. 08. 04. | 697.38 | +5.46% |
| 2026. 08. 03. | 661.25 | -0.66% |
| 2026. 07. 30. | 592.76 | +0.55% |
| 2026. 07. 29. | 589.49 | -8.49% |
| 2026. 07. 28. | 644.17 | -8.92% |
| 2026. 07. 27. | 707.22 | -0.85% |
| 2026. 07. 23. | 728.89 | +7.32% |
| 2026. 07. 22. | 679.2 | +2.62% |
| 2026. 07. 21. | 661.85 | +4.5% |
| 2026. 07. 20. | 633.34 | -6% |
| 2026. 07. 15. | 702.28 | +3.74% |
| 2026. 07. 14. | 676.96 | -2.31% |
| 2026. 07. 13. | 692.94 | -6.37% |
| 2026. 07. 09. | 704.06 | -1.83% |
| 2026. 07. 08. | 717.17 | -7.05% |
| 2026. 07. 07. | 771.59 | -4.01% |
| 2026. 07. 06. | 803.82 | +1.12% |
| 2026. 06. 25. | 826.83 | +2.45% |
| 2026. 06. 24. | 807.08 | +1.86% |
| 2026. 06. 23. | 792.32 | -11.08% |
| 2026. 06. 22. | 891.07 | +1.74% |
| 2026. 06. 18. | 901.28 | -3.65% |
| 2026. 06. 17. | 935.44 | -4.61% |
| 2026. 06. 16. | 980.66 | +5.26% |
| 2026. 06. 15. | 931.62 | +4.22% |
| 2026. 06. 11. | 803.28 | -2.2% |
| 2026. 06. 10. | 821.37 | +0.48% |
| 2026. 06. 09. | 817.44 | +4.19% |
| 2026. 06. 08. | 784.57 | -9.4% |
| 2026. 06. 04. | 919 | +3.33% |
| 2026. 06. 01. | 898.48 | -2.85% |
| 2026. 05. 28. | 890.81 | -2.51% |
| 2026. 05. 27. | 913.74 | -4.77% |
| 2026. 05. 26. | 959.54 | +0.99% |
| 2026. 05. 22. | 950.1 | +2.08% |
| 2026. 05. 21. | 930.73 | +8.49% |
| 2026. 05. 20. | 857.86 | -2.84% |
| 2026. 05. 19. | 882.91 | -3.94% |
| 2026. 05. 18. | 919.08 | -1.86% |
| 2026. 05. 15. | 936.48 | -8.67% |
| 2026. 05. 14. | 1,025.42 | +4.64% |
| 2026. 05. 13. | 979.99 | -1.52% |
| 2026. 05. 12. | 995.08 | -5.44% |
| 2026. 05. 11. | 1,052.37 | -0.58% |
| 2026. 05. 08. | 1,058.5 | -1.54% |
| 2026. 05. 07. | 1,075.04 | +6.83% |
| 2026. 05. 06. | 1,006.35 | +2.61% |
| 2026. 05. 04. | 980.71 | -1.09% |
| 2026. 04. 30. | 991.52 | -3.84% |
| 2026. 04. 29. | 1,031.1 | -0.15% |
| 2026. 04. 28. | 1,032.63 | +2.22% |
| 2026. 04. 27. | 1,010.17 | +0.31% |
| 2026. 04. 24. | 1,007.03 | +0.06% |
| 2026. 04. 23. | 1,006.45 | +2.53% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.