시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,876
기간 수익률
-417 (-18.18%)
거래량
15.3M
2026-09-17시 ₩1,889 고 ₩1,891 저 ₩1,870 종 ₩1,876MA5 ₩1,904MA20 ₩1,981MA60 ₩2,027
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. | 1,875.92 | -0.27% |
| 2026. 09. 16. | 1,880.91 | -1.69% |
| 2026. 09. 15. | 1,913.34 | -0.64% |
| 2026. 09. 14. | 1,925.74 | -0.05% |
| 2026. 09. 10. | 1,923.92 | -0.98% |
| 2026. 09. 09. | 1,943.05 | -1.63% |
| 2026. 09. 08. | 1,975.31 | -1.83% |
| 2026. 09. 07. | 2,012.2 | +1.34% |
| 2026. 09. 03. | 1,947.08 | -0.71% |
| 2026. 09. 02. | 1,960.96 | -2.68% |
| 2026. 09. 01. | 2,014.98 | +0.24% |
| 2026. 08. 31. | 2,010.17 | -1.52% |
| 2026. 08. 27. | 2,016.26 | -0.97% |
| 2026. 08. 26. | 2,035.94 | +0.77% |
| 2026. 08. 25. | 2,020.37 | -0.86% |
| 2026. 08. 24. | 2,037.84 | +0.58% |
| 2026. 08. 20. | 2,023.84 | +1.46% |
| 2026. 08. 19. | 1,994.75 | -2.61% |
| 2026. 08. 18. | 2,048.19 | -2.83% |
| 2026. 08. 13. | 2,054.18 | +1.67% |
| 2026. 08. 12. | 2,020.53 | -0.87% |
| 2026. 08. 11. | 2,038.24 | +1.55% |
| 2026. 08. 10. | 2,007.22 | -1.04% |
| 2026. 08. 06. | 2,043.69 | -0.09% |
| 2026. 08. 05. | 2,045.61 | +0.22% |
| 2026. 08. 04. | 2,041.06 | +4.87% |
| 2026. 08. 03. | 1,946.27 | -0.09% |
| 2026. 07. 30. | 1,911.88 | +0.23% |
| 2026. 07. 29. | 1,907.41 | -2.6% |
| 2026. 07. 28. | 1,958.4 | -6.65% |
| 2026. 07. 27. | 2,097.98 | +2.58% |
| 2026. 07. 23. | 2,064.01 | +5.33% |
| 2026. 07. 22. | 1,959.53 | +2.35% |
| 2026. 07. 21. | 1,914.5 | +1.08% |
| 2026. 07. 20. | 1,893.98 | -2.76% |
| 2026. 07. 15. | 1,907.13 | +1.51% |
| 2026. 07. 14. | 1,878.75 | -2.63% |
| 2026. 07. 13. | 1,929.47 | -2.21% |
| 2026. 07. 09. | 1,959.95 | -0.74% |
| 2026. 07. 08. | 1,974.66 | -1.15% |
| 2026. 07. 07. | 1,997.63 | +1.45% |
| 2026. 07. 06. | 1,969.1 | +0.41% |
| 2026. 06. 25. | 1,919.85 | -0.59% |
| 2026. 06. 24. | 1,931.32 | -0.61% |
| 2026. 06. 23. | 1,943.23 | -5.16% |
| 2026. 06. 22. | 2,048.96 | -3.02% |
| 2026. 06. 18. | 2,136.8 | -3.31% |
| 2026. 06. 17. | 2,209.94 | +0.16% |
| 2026. 06. 16. | 2,206.44 | -0.96% |
| 2026. 06. 15. | 2,227.92 | +0.06% |
| 2026. 06. 11. | 2,162.39 | +1.17% |
| 2026. 06. 10. | 2,137.4 | -3.43% |
| 2026. 06. 09. | 2,213.36 | -1.26% |
| 2026. 06. 08. | 2,241.5 | +0.26% |
| 2026. 06. 04. | 2,293.02 | -4.99% |
| 2026. 06. 01. | 2,316.13 | +5.52% |
| 2026. 05. 28. | 2,097.4 | -0.92% |
| 2026. 05. 27. | 2,116.85 | -1.38% |
| 2026. 05. 26. | 2,146.48 | -1.63% |
| 2026. 05. 22. | 2,181.98 | +1.38% |
| 2026. 05. 21. | 2,152.36 | +2.23% |
| 2026. 05. 20. | 2,105.32 | -2.07% |
| 2026. 05. 19. | 2,149.81 | -1.26% |
| 2026. 05. 18. | 2,177.26 | -2.15% |
| 2026. 05. 15. | 2,225.13 | -3.34% |
| 2026. 05. 14. | 2,301.93 | +3.78% |
| 2026. 05. 13. | 2,218 | +0.2% |
| 2026. 05. 12. | 2,213.47 | -0.09% |
| 2026. 05. 11. | 2,215.39 | +0.33% |
| 2026. 05. 08. | 2,208.18 | +0.85% |
| 2026. 05. 07. | 2,189.59 | -1.41% |
| 2026. 05. 06. | 2,220.88 | -2.2% |
| 2026. 05. 04. | 2,270.92 | +0.83% |
| 2026. 04. 30. | 2,252.31 | -1.46% |
| 2026. 04. 29. | 2,285.62 | -0.45% |
| 2026. 04. 28. | 2,295.9 | +0.59% |
| 2026. 04. 27. | 2,282.51 | -0.62% |
| 2026. 04. 24. | 2,296.7 | +0.17% |
| 2026. 04. 23. | 2,292.76 | -0.17% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.