시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,025
기간 수익률
+83 (+8.84%)
거래량
101.3M
2026-09-17시 ₩1,034 고 ₩1,038 저 ₩1,022 종 ₩1,025MA5 ₩1,031MA20 ₩1,034MA60 ₩1,102
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. | 1,024.54 | -0.05% |
| 2026. 09. 16. | 1,025.01 | +1.36% |
| 2026. 09. 15. | 1,011.3 | -0.97% |
| 2026. 09. 14. | 1,021.24 | -3.21% |
| 2026. 09. 10. | 1,072.04 | -0.24% |
| 2026. 09. 09. | 1,074.6 | +1.4% |
| 2026. 09. 08. | 1,059.79 | -0.64% |
| 2026. 09. 07. | 1,066.59 | +4.64% |
| 2026. 09. 03. | 1,003.42 | +0.32% |
| 2026. 09. 02. | 1,000.19 | -4.01% |
| 2026. 09. 01. | 1,042.01 | +0.22% |
| 2026. 08. 31. | 1,039.68 | +0.37% |
| 2026. 08. 27. | 1,052.22 | +1.52% |
| 2026. 08. 26. | 1,036.5 | +0.85% |
| 2026. 08. 25. | 1,027.75 | +0.8% |
| 2026. 08. 24. | 1,019.55 | -2.68% |
| 2026. 08. 20. | 1,040.15 | +5.53% |
| 2026. 08. 19. | 985.68 | -5.74% |
| 2026. 08. 18. | 1,045.66 | -1.55% |
| 2026. 08. 13. | 1,036.59 | +3.68% |
| 2026. 08. 12. | 999.76 | +3.57% |
| 2026. 08. 11. | 965.28 | +0.33% |
| 2026. 08. 10. | 962.07 | +0.53% |
| 2026. 08. 06. | 963.4 | -4.62% |
| 2026. 08. 05. | 1,010.02 | +3.97% |
| 2026. 08. 04. | 971.45 | +1.69% |
| 2026. 08. 03. | 955.31 | -4.66% |
| 2026. 07. 30. | 853.24 | -1.46% |
| 2026. 07. 29. | 865.86 | -6.03% |
| 2026. 07. 28. | 921.41 | -10.79% |
| 2026. 07. 27. | 1,032.83 | +0.96% |
| 2026. 07. 23. | 1,085.33 | +4.35% |
| 2026. 07. 22. | 1,040.1 | +0.76% |
| 2026. 07. 21. | 1,032.27 | +3.44% |
| 2026. 07. 20. | 997.93 | -4.48% |
| 2026. 07. 15. | 1,114.84 | +6.37% |
| 2026. 07. 14. | 1,048.1 | +0.5% |
| 2026. 07. 13. | 1,042.92 | -9% |
| 2026. 07. 09. | 1,117.28 | +0.66% |
| 2026. 07. 08. | 1,109.93 | -5.28% |
| 2026. 07. 07. | 1,171.78 | -4.71% |
| 2026. 07. 06. | 1,229.74 | -0.87% |
| 2026. 06. 25. | 1,364.27 | +5.53% |
| 2026. 06. 24. | 1,292.82 | +2.53% |
| 2026. 06. 23. | 1,260.96 | -9.85% |
| 2026. 06. 22. | 1,398.75 | +0.99% |
| 2026. 06. 18. | 1,381.67 | +2.18% |
| 2026. 06. 17. | 1,352.25 | +1.55% |
| 2026. 06. 16. | 1,331.57 | +2.25% |
| 2026. 06. 15. | 1,302.33 | +5.43% |
| 2026. 06. 11. | 1,182.98 | +0.49% |
| 2026. 06. 10. | 1,177.18 | -5.04% |
| 2026. 06. 09. | 1,239.68 | +9.01% |
| 2026. 06. 08. | 1,137.22 | -8.37% |
| 2026. 06. 04. | 1,319.53 | -1.92% |
| 2026. 06. 01. | 1,341.61 | +3.76% |
| 2026. 05. 28. | 1,246.48 | -0.32% |
| 2026. 05. 27. | 1,250.49 | +3.07% |
| 2026. 05. 26. | 1,213.22 | +2.86% |
| 2026. 05. 22. | 1,179.45 | +0.28% |
| 2026. 05. 21. | 1,176.21 | +8.89% |
| 2026. 05. 20. | 1,080.2 | -0.68% |
| 2026. 05. 19. | 1,087.57 | -3.44% |
| 2026. 05. 18. | 1,126.27 | +0.51% |
| 2026. 05. 15. | 1,120.55 | -6.32% |
| 2026. 05. 14. | 1,196.13 | +1.69% |
| 2026. 05. 13. | 1,176.23 | +3.22% |
| 2026. 05. 12. | 1,139.58 | -2.32% |
| 2026. 05. 11. | 1,166.61 | +5.14% |
| 2026. 05. 08. | 1,109.53 | +0.22% |
| 2026. 05. 07. | 1,107.13 | +1.77% |
| 2026. 05. 06. | 1,087.9 | +7.09% |
| 2026. 05. 04. | 1,015.88 | +5.83% |
| 2026. 04. 30. | 959.96 | -1.36% |
| 2026. 04. 29. | 973.16 | +0.67% |
| 2026. 04. 28. | 966.64 | +0.49% |
| 2026. 04. 27. | 961.92 | +2.42% |
| 2026. 04. 24. | 939.16 | -0.23% |
| 2026. 04. 23. | 941.36 | +0.99% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.