시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,729
기간 수익률
-201 (-10.43%)
거래량
9.4M
2026-09-17시 ₩1,726 고 ₩1,744 저 ₩1,716 종 ₩1,729MA5 ₩1,764MA20 ₩1,765MA60 ₩1,765
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. | 1,729.08 | +0.49% |
| 2026. 09. 16. | 1,720.68 | -1.31% |
| 2026. 09. 15. | 1,743.59 | -1.56% |
| 2026. 09. 14. | 1,771.29 | -2.07% |
| 2026. 09. 10. | 1,853.6 | -1.43% |
| 2026. 09. 09. | 1,880.5 | +3.83% |
| 2026. 09. 08. | 1,811.06 | -1.03% |
| 2026. 09. 07. | 1,829.97 | +1.72% |
| 2026. 09. 03. | 1,738.16 | +1.03% |
| 2026. 09. 02. | 1,720.49 | -4.82% |
| 2026. 09. 01. | 1,807.64 | +1.9% |
| 2026. 08. 31. | 1,773.9 | +1.23% |
| 2026. 08. 27. | 1,726.68 | +0.76% |
| 2026. 08. 26. | 1,713.73 | -0.52% |
| 2026. 08. 25. | 1,722.71 | +0.13% |
| 2026. 08. 24. | 1,720.53 | +0.38% |
| 2026. 08. 20. | 1,743.53 | -0.42% |
| 2026. 08. 19. | 1,750.86 | -2.61% |
| 2026. 08. 18. | 1,797.8 | -0.51% |
| 2026. 08. 13. | 1,750.91 | +1.12% |
| 2026. 08. 12. | 1,731.51 | +0.86% |
| 2026. 08. 11. | 1,716.77 | +0.15% |
| 2026. 08. 10. | 1,714.14 | +1.49% |
| 2026. 08. 06. | 1,620.02 | -1.49% |
| 2026. 08. 05. | 1,644.53 | +3.52% |
| 2026. 08. 04. | 1,588.64 | +3.82% |
| 2026. 08. 03. | 1,530.18 | -2.95% |
| 2026. 07. 30. | 1,481.84 | +1.76% |
| 2026. 07. 29. | 1,456.28 | -5.54% |
| 2026. 07. 28. | 1,541.64 | -8.54% |
| 2026. 07. 27. | 1,685.52 | -4.28% |
| 2026. 07. 23. | 1,807.32 | +8.08% |
| 2026. 07. 22. | 1,672.13 | +2.58% |
| 2026. 07. 21. | 1,630.1 | +0.04% |
| 2026. 07. 20. | 1,629.41 | -2.13% |
| 2026. 07. 15. | 1,687.52 | +6.08% |
| 2026. 07. 14. | 1,590.86 | -3.97% |
| 2026. 07. 13. | 1,656.68 | -2.59% |
| 2026. 07. 09. | 1,620.61 | +0.39% |
| 2026. 07. 08. | 1,614.33 | -4.65% |
| 2026. 07. 07. | 1,693.09 | -1.47% |
| 2026. 07. 06. | 1,718.37 | -0.99% |
| 2026. 06. 25. | 1,845.32 | +3.59% |
| 2026. 06. 24. | 1,781.33 | +1.45% |
| 2026. 06. 23. | 1,755.89 | -6.45% |
| 2026. 06. 22. | 1,876.92 | -1.45% |
| 2026. 06. 18. | 1,916.05 | -5.3% |
| 2026. 06. 17. | 2,023.21 | -0.61% |
| 2026. 06. 16. | 2,035.57 | +2.67% |
| 2026. 06. 15. | 1,982.7 | +6.06% |
| 2026. 06. 11. | 1,818.82 | +1.06% |
| 2026. 06. 10. | 1,799.67 | -0.63% |
| 2026. 06. 09. | 1,811.04 | +2.33% |
| 2026. 06. 08. | 1,769.79 | -8.26% |
| 2026. 06. 04. | 2,005.38 | +1.62% |
| 2026. 06. 01. | 2,005.66 | -1.16% |
| 2026. 05. 28. | 2,009.31 | -1.59% |
| 2026. 05. 27. | 2,041.86 | -1.55% |
| 2026. 05. 26. | 2,073.91 | +2.11% |
| 2026. 05. 22. | 2,031.04 | +4.97% |
| 2026. 05. 21. | 1,934.86 | +5.43% |
| 2026. 05. 20. | 1,835.24 | -2.63% |
| 2026. 05. 19. | 1,884.83 | -3.26% |
| 2026. 05. 18. | 1,948.33 | +0.74% |
| 2026. 05. 15. | 1,934.07 | -5.84% |
| 2026. 05. 14. | 2,054.06 | +0.45% |
| 2026. 05. 13. | 2,044.85 | +0.85% |
| 2026. 05. 12. | 2,027.67 | -3.82% |
| 2026. 05. 11. | 2,108.2 | -0.42% |
| 2026. 05. 08. | 2,117.14 | -0.31% |
| 2026. 05. 07. | 2,123.7 | +0.05% |
| 2026. 05. 06. | 2,122.73 | +0.51% |
| 2026. 05. 04. | 2,111.95 | +2.21% |
| 2026. 04. 30. | 2,066.35 | -0.75% |
| 2026. 04. 29. | 2,081.95 | +5.03% |
| 2026. 04. 28. | 1,982.24 | +1.02% |
| 2026. 04. 27. | 1,962.17 | -0.17% |
| 2026. 04. 24. | 1,965.56 | +1.82% |
| 2026. 04. 23. | 1,930.42 | +1.53% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.