시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,408
기간 수익률
-493 (-25.94%)
거래량
419.7M
2026-09-17시 ₩1,399 고 ₩1,413 저 ₩1,399 종 ₩1,408MA5 ₩1,399MA20 ₩1,387MA60 ₩1,413
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. | 1,408.33 | +1% |
| 2026. 09. 16. | 1,394.43 | +0.01% |
| 2026. 09. 15. | 1,394.27 | +0.15% |
| 2026. 09. 14. | 1,392.23 | -0.68% |
| 2026. 09. 10. | 1,404.51 | +0.44% |
| 2026. 09. 09. | 1,398.38 | +1.36% |
| 2026. 09. 08. | 1,379.64 | -0.8% |
| 2026. 09. 07. | 1,390.72 | +0.46% |
| 2026. 09. 03. | 1,360.27 | -0.63% |
| 2026. 09. 02. | 1,368.92 | -1.93% |
| 2026. 09. 01. | 1,395.93 | -0.03% |
| 2026. 08. 31. | 1,396.41 | -0.08% |
| 2026. 08. 27. | 1,387.76 | +0.28% |
| 2026. 08. 26. | 1,383.93 | +0.58% |
| 2026. 08. 25. | 1,375.89 | +2.04% |
| 2026. 08. 24. | 1,348.43 | +0.77% |
| 2026. 08. 20. | 1,381.53 | +1.29% |
| 2026. 08. 19. | 1,363.97 | -2.01% |
| 2026. 08. 18. | 1,391.91 | -2.92% |
| 2026. 08. 13. | 1,421.68 | -0.3% |
| 2026. 08. 12. | 1,425.96 | +0.13% |
| 2026. 08. 11. | 1,424.06 | +0.91% |
| 2026. 08. 10. | 1,411.25 | +4.15% |
| 2026. 08. 06. | 1,353.78 | -0.15% |
| 2026. 08. 05. | 1,355.81 | +2.9% |
| 2026. 08. 04. | 1,317.6 | +4.33% |
| 2026. 08. 03. | 1,262.92 | +1.31% |
| 2026. 07. 30. | 1,154.48 | -0.14% |
| 2026. 07. 29. | 1,156.1 | -5.57% |
| 2026. 07. 28. | 1,224.32 | -5.7% |
| 2026. 07. 27. | 1,298.3 | +0.84% |
| 2026. 07. 23. | 1,325.83 | +4.12% |
| 2026. 07. 22. | 1,273.31 | +0.21% |
| 2026. 07. 21. | 1,270.61 | +1.08% |
| 2026. 07. 20. | 1,256.99 | -3.95% |
| 2026. 07. 15. | 1,341.81 | +4.35% |
| 2026. 07. 14. | 1,285.92 | -1.31% |
| 2026. 07. 13. | 1,303.04 | -4.03% |
| 2026. 07. 09. | 1,290.2 | +0.04% |
| 2026. 07. 08. | 1,289.68 | -3.74% |
| 2026. 07. 07. | 1,339.78 | -1.94% |
| 2026. 07. 06. | 1,366.27 | -0.73% |
| 2026. 06. 25. | 1,348.98 | -2.3% |
| 2026. 06. 24. | 1,380.68 | +0.48% |
| 2026. 06. 23. | 1,374.12 | -6.45% |
| 2026. 06. 22. | 1,468.89 | -1.93% |
| 2026. 06. 18. | 1,555.37 | -2.68% |
| 2026. 06. 17. | 1,598.17 | +0.56% |
| 2026. 06. 16. | 1,589.27 | +0.01% |
| 2026. 06. 15. | 1,589.1 | +1.16% |
| 2026. 06. 11. | 1,522.97 | +2.44% |
| 2026. 06. 10. | 1,486.65 | -2.07% |
| 2026. 06. 09. | 1,518.05 | +5.14% |
| 2026. 06. 08. | 1,443.8 | -7.13% |
| 2026. 06. 04. | 1,601.76 | +0.93% |
| 2026. 06. 01. | 1,616.16 | -3.62% |
| 2026. 05. 28. | 1,731.66 | -2.7% |
| 2026. 05. 27. | 1,779.63 | -3.96% |
| 2026. 05. 26. | 1,852.96 | +0.45% |
| 2026. 05. 22. | 1,844.68 | +4.02% |
| 2026. 05. 21. | 1,773.47 | +2.85% |
| 2026. 05. 20. | 1,724.25 | -2.3% |
| 2026. 05. 19. | 1,764.92 | -2.11% |
| 2026. 05. 18. | 1,802.89 | -1.45% |
| 2026. 05. 15. | 1,829.46 | -4.14% |
| 2026. 05. 14. | 1,908.48 | +0.37% |
| 2026. 05. 13. | 1,901.42 | -0.52% |
| 2026. 05. 12. | 1,911.43 | -2.24% |
| 2026. 05. 11. | 1,955.19 | -0.63% |
| 2026. 05. 08. | 1,967.49 | +0.3% |
| 2026. 05. 07. | 1,961.7 | -0.67% |
| 2026. 05. 06. | 1,974.99 | -0.83% |
| 2026. 05. 04. | 1,991.53 | +1.75% |
| 2026. 04. 30. | 1,957.29 | -1.13% |
| 2026. 04. 29. | 1,979.68 | +0.99% |
| 2026. 04. 28. | 1,960.34 | -0.34% |
| 2026. 04. 27. | 1,966.97 | +1.6% |
| 2026. 04. 24. | 1,935.93 | +1.81% |
| 2026. 04. 23. | 1,901.55 | -0.54% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.