시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,058
기간 수익률
+83 (+8.54%)
거래량
101.3M
2026-09-17시 ₩1,070 고 ₩1,075 저 ₩1,055 종 ₩1,058MA5 ₩1,065MA20 ₩1,068MA60 ₩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. | 1,058.42 | -0.16% |
| 2026. 09. 16. | 1,060.11 | +1.68% |
| 2026. 09. 15. | 1,042.64 | -0.82% |
| 2026. 09. 14. | 1,051.21 | -3.6% |
| 2026. 09. 10. | 1,111.77 | -0.22% |
| 2026. 09. 09. | 1,114.27 | +1.37% |
| 2026. 09. 08. | 1,099.26 | -0.47% |
| 2026. 09. 07. | 1,104.46 | +5.08% |
| 2026. 09. 03. | 1,032.47 | +0.14% |
| 2026. 09. 02. | 1,031.06 | -4.07% |
| 2026. 09. 01. | 1,074.83 | +0.32% |
| 2026. 08. 31. | 1,071.4 | +0.56% |
| 2026. 08. 27. | 1,087.89 | +1.63% |
| 2026. 08. 26. | 1,070.49 | +0.96% |
| 2026. 08. 25. | 1,060.28 | +0.65% |
| 2026. 08. 24. | 1,053.39 | -3.68% |
| 2026. 08. 20. | 1,079.31 | +6.66% |
| 2026. 08. 19. | 1,011.93 | -6.36% |
| 2026. 08. 18. | 1,080.71 | -1.45% |
| 2026. 08. 13. | 1,069.67 | +4.03% |
| 2026. 08. 12. | 1,028.2 | +4.17% |
| 2026. 08. 11. | 987 | +0.88% |
| 2026. 08. 10. | 978.43 | +0.34% |
| 2026. 08. 06. | 983.61 | -5.33% |
| 2026. 08. 05. | 1,038.98 | +3.9% |
| 2026. 08. 04. | 999.97 | +1.39% |
| 2026. 08. 03. | 986.29 | -5.64% |
| 2026. 07. 30. | 872.77 | -1.69% |
| 2026. 07. 29. | 887.77 | -6.21% |
| 2026. 07. 28. | 946.59 | -11.49% |
| 2026. 07. 27. | 1,069.51 | +1.28% |
| 2026. 07. 23. | 1,126.3 | +4.29% |
| 2026. 07. 22. | 1,079.98 | +0.64% |
| 2026. 07. 21. | 1,073.12 | +3.89% |
| 2026. 07. 20. | 1,032.98 | -4.43% |
| 2026. 07. 15. | 1,163.8 | +6.57% |
| 2026. 07. 14. | 1,092.04 | +1.18% |
| 2026. 07. 13. | 1,079.32 | -9.83% |
| 2026. 07. 09. | 1,170.04 | +1.01% |
| 2026. 07. 08. | 1,158.36 | -5.46% |
| 2026. 07. 07. | 1,225.23 | -5.17% |
| 2026. 07. 06. | 1,291.98 | -0.58% |
| 2026. 06. 25. | 1,452.73 | +6.2% |
| 2026. 06. 24. | 1,367.89 | +3.42% |
| 2026. 06. 23. | 1,322.62 | -10.47% |
| 2026. 06. 22. | 1,477.27 | +1.26% |
| 2026. 06. 18. | 1,457.42 | +2.93% |
| 2026. 06. 17. | 1,415.98 | +1.84% |
| 2026. 06. 16. | 1,390.39 | +2.33% |
| 2026. 06. 15. | 1,358.7 | +5.37% |
| 2026. 06. 11. | 1,230.98 | +0.36% |
| 2026. 06. 10. | 1,226.56 | -5.12% |
| 2026. 06. 09. | 1,292.81 | +9.01% |
| 2026. 06. 08. | 1,186 | -8.52% |
| 2026. 06. 04. | 1,378.94 | -1.97% |
| 2026. 06. 01. | 1,399.28 | +4.25% |
| 2026. 05. 28. | 1,291.98 | -0.48% |
| 2026. 05. 27. | 1,298.27 | +3.04% |
| 2026. 05. 26. | 1,259.96 | +2.81% |
| 2026. 05. 22. | 1,225.48 | +0.07% |
| 2026. 05. 21. | 1,224.66 | +8.86% |
| 2026. 05. 20. | 1,125 | -0.61% |
| 2026. 05. 19. | 1,131.9 | -3.32% |
| 2026. 05. 18. | 1,170.77 | +0.77% |
| 2026. 05. 15. | 1,161.87 | -6.5% |
| 2026. 05. 14. | 1,242.6 | +1.88% |
| 2026. 05. 13. | 1,219.62 | +3.11% |
| 2026. 05. 12. | 1,182.88 | -2.31% |
| 2026. 05. 11. | 1,210.89 | +5.24% |
| 2026. 05. 08. | 1,150.65 | +0.11% |
| 2026. 05. 07. | 1,149.34 | +1.79% |
| 2026. 05. 06. | 1,129.11 | +7.62% |
| 2026. 05. 04. | 1,049.19 | +5.8% |
| 2026. 04. 30. | 991.69 | -1.44% |
| 2026. 04. 29. | 1,006.13 | +0.76% |
| 2026. 04. 28. | 998.58 | +0.37% |
| 2026. 04. 27. | 994.88 | +2.41% |
| 2026. 04. 24. | 971.43 | -0.38% |
| 2026. 04. 23. | 975.18 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.