시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,392
기간 수익률
+192 (+15.95%)
거래량
75.8M
2026-09-17시 ₩1,408 고 ₩1,414 저 ₩1,388 종 ₩1,392MA5 ₩1,402MA20 ₩1,408MA60 ₩1,500
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. | 1,391.84 | -0.29% |
| 2026. 09. 16. | 1,395.84 | +1.61% |
| 2026. 09. 15. | 1,373.78 | -0.76% |
| 2026. 09. 14. | 1,384.35 | -3.57% |
| 2026. 09. 10. | 1,462.02 | -0.19% |
| 2026. 09. 09. | 1,464.8 | +1.24% |
| 2026. 09. 08. | 1,446.85 | -0.65% |
| 2026. 09. 07. | 1,456.26 | +4.97% |
| 2026. 09. 03. | 1,364.54 | +0.23% |
| 2026. 09. 02. | 1,361.39 | -4.08% |
| 2026. 09. 01. | 1,419.33 | +0.48% |
| 2026. 08. 31. | 1,412.53 | +0.75% |
| 2026. 08. 27. | 1,429.48 | +1.5% |
| 2026. 08. 26. | 1,408.4 | +0.83% |
| 2026. 08. 25. | 1,396.84 | +0.58% |
| 2026. 08. 24. | 1,388.82 | -3.73% |
| 2026. 08. 20. | 1,421.83 | +6.37% |
| 2026. 08. 19. | 1,336.65 | -6.27% |
| 2026. 08. 18. | 1,426.13 | -1.54% |
| 2026. 08. 13. | 1,410.3 | +4.04% |
| 2026. 08. 12. | 1,355.53 | +3.98% |
| 2026. 08. 11. | 1,303.7 | +1.01% |
| 2026. 08. 10. | 1,290.64 | +0.05% |
| 2026. 08. 06. | 1,299.13 | -5.26% |
| 2026. 08. 05. | 1,371.3 | +3.91% |
| 2026. 08. 04. | 1,319.68 | +1.12% |
| 2026. 08. 03. | 1,305 | -5.34% |
| 2026. 07. 30. | 1,158.31 | -1.58% |
| 2026. 07. 29. | 1,176.87 | -5.92% |
| 2026. 07. 28. | 1,250.97 | -11.37% |
| 2026. 07. 27. | 1,411.51 | +1.35% |
| 2026. 07. 23. | 1,485.13 | +4.1% |
| 2026. 07. 22. | 1,426.6 | +0.73% |
| 2026. 07. 21. | 1,416.33 | +3.94% |
| 2026. 07. 20. | 1,362.64 | -4.35% |
| 2026. 07. 15. | 1,530.28 | +6.47% |
| 2026. 07. 14. | 1,437.24 | +1.1% |
| 2026. 07. 13. | 1,421.65 | -9.6% |
| 2026. 07. 09. | 1,534.12 | +0.86% |
| 2026. 07. 08. | 1,521.08 | -5.28% |
| 2026. 07. 07. | 1,605.95 | -5.07% |
| 2026. 07. 06. | 1,691.7 | -0.62% |
| 2026. 06. 25. | 1,906.26 | +6.75% |
| 2026. 06. 24. | 1,785.78 | +2.98% |
| 2026. 06. 23. | 1,734.04 | -10.57% |
| 2026. 06. 22. | 1,938.99 | +1.64% |
| 2026. 06. 18. | 1,897.52 | +3.31% |
| 2026. 06. 17. | 1,836.64 | +2.08% |
| 2026. 06. 16. | 1,799.28 | +2.36% |
| 2026. 06. 15. | 1,757.87 | +5.61% |
| 2026. 06. 11. | 1,593.14 | +0.5% |
| 2026. 06. 10. | 1,585.16 | -5.61% |
| 2026. 06. 09. | 1,679.44 | +9.52% |
| 2026. 06. 08. | 1,533.4 | -8.52% |
| 2026. 06. 04. | 1,788.5 | -2.09% |
| 2026. 06. 01. | 1,810.22 | +4.27% |
| 2026. 05. 28. | 1,666.92 | -0.21% |
| 2026. 05. 27. | 1,670.39 | +3.69% |
| 2026. 05. 26. | 1,610.93 | +3.09% |
| 2026. 05. 22. | 1,562.67 | -0.06% |
| 2026. 05. 21. | 1,563.67 | +9.28% |
| 2026. 05. 20. | 1,430.92 | -0.36% |
| 2026. 05. 19. | 1,436.06 | -3.5% |
| 2026. 05. 18. | 1,488.14 | +0.93% |
| 2026. 05. 15. | 1,474.5 | -6.68% |
| 2026. 05. 14. | 1,580.06 | +1.85% |
| 2026. 05. 13. | 1,551.35 | +3.67% |
| 2026. 05. 12. | 1,496.37 | -2.21% |
| 2026. 05. 11. | 1,530.24 | +5.96% |
| 2026. 05. 08. | 1,444.11 | +0.35% |
| 2026. 05. 07. | 1,439.07 | +2.29% |
| 2026. 05. 06. | 1,406.87 | +8.35% |
| 2026. 05. 04. | 1,298.43 | +6.26% |
| 2026. 04. 30. | 1,221.88 | -1.47% |
| 2026. 04. 29. | 1,240.06 | +0.74% |
| 2026. 04. 28. | 1,230.98 | +0.6% |
| 2026. 04. 27. | 1,223.58 | +2.56% |
| 2026. 04. 24. | 1,193.07 | -0.6% |
| 2026. 04. 23. | 1,200.33 | +1.16% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.