시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩904
기간 수익률
-182 (-16.78%)
거래량
1.6M
2026-09-17시 ₩903 고 ₩906 저 ₩896 종 ₩904MA5 ₩914MA20 ₩928MA60 ₩893
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. | 904.41 | +0.65% |
| 2026. 09. 16. | 898.57 | -1.69% |
| 2026. 09. 15. | 914.02 | -0.66% |
| 2026. 09. 14. | 920.1 | -2.27% |
| 2026. 09. 10. | 933.65 | -0.65% |
| 2026. 09. 09. | 939.72 | +2.25% |
| 2026. 09. 08. | 919.03 | +0.48% |
| 2026. 09. 07. | 914.67 | +0.33% |
| 2026. 09. 03. | 907.35 | +0.34% |
| 2026. 09. 02. | 904.27 | -1.26% |
| 2026. 09. 01. | 915.8 | -2.07% |
| 2026. 08. 31. | 935.18 | -2.04% |
| 2026. 08. 27. | 959.86 | +0.13% |
| 2026. 08. 26. | 958.66 | +1.51% |
| 2026. 08. 25. | 944.36 | +3.18% |
| 2026. 08. 24. | 915.27 | +1.04% |
| 2026. 08. 20. | 937.31 | -0.02% |
| 2026. 08. 19. | 937.46 | -1.62% |
| 2026. 08. 18. | 952.89 | -1.22% |
| 2026. 08. 13. | 948.64 | +1.76% |
| 2026. 08. 12. | 932.21 | +1.46% |
| 2026. 08. 11. | 918.76 | +0.08% |
| 2026. 08. 10. | 917.98 | +2.07% |
| 2026. 08. 06. | 912.09 | -1.4% |
| 2026. 08. 05. | 925 | +1.97% |
| 2026. 08. 04. | 907.12 | +8.1% |
| 2026. 08. 03. | 839.16 | +0.63% |
| 2026. 07. 30. | 790.36 | -0.13% |
| 2026. 07. 29. | 791.4 | -5.2% |
| 2026. 07. 28. | 834.82 | -8.66% |
| 2026. 07. 27. | 913.96 | -12.72% |
| 2026. 07. 23. | 1,053.16 | +15.65% |
| 2026. 07. 22. | 910.62 | +5.11% |
| 2026. 07. 21. | 866.31 | +0.71% |
| 2026. 07. 20. | 860.17 | +0.68% |
| 2026. 07. 15. | 864.28 | +4.01% |
| 2026. 07. 14. | 830.99 | -0.26% |
| 2026. 07. 13. | 833.18 | -0.04% |
| 2026. 07. 09. | 812.76 | -0.44% |
| 2026. 07. 08. | 816.38 | -3.17% |
| 2026. 07. 07. | 843.07 | -0.38% |
| 2026. 07. 06. | 846.27 | -2.14% |
| 2026. 06. 25. | 865.51 | +7.69% |
| 2026. 06. 24. | 803.67 | +0.3% |
| 2026. 06. 23. | 801.23 | -4.41% |
| 2026. 06. 22. | 838.22 | -3.2% |
| 2026. 06. 18. | 918.05 | -4.84% |
| 2026. 06. 17. | 964.7 | -1.65% |
| 2026. 06. 16. | 980.86 | +3.18% |
| 2026. 06. 15. | 950.59 | +5.58% |
| 2026. 06. 11. | 859.12 | -1.69% |
| 2026. 06. 10. | 873.93 | +7.65% |
| 2026. 06. 09. | 811.86 | +3.31% |
| 2026. 06. 08. | 785.83 | -5.2% |
| 2026. 06. 04. | 843.69 | +0% |
| 2026. 06. 01. | 876.96 | -0.29% |
| 2026. 05. 28. | 884.71 | -1.33% |
| 2026. 05. 27. | 896.63 | -3.19% |
| 2026. 05. 26. | 926.2 | -0.99% |
| 2026. 05. 22. | 935.44 | +2.04% |
| 2026. 05. 21. | 916.75 | +3.02% |
| 2026. 05. 20. | 889.89 | -4.06% |
| 2026. 05. 19. | 927.59 | -1.25% |
| 2026. 05. 18. | 939.31 | -0.86% |
| 2026. 05. 15. | 947.44 | -4.49% |
| 2026. 05. 14. | 991.94 | +1.21% |
| 2026. 05. 13. | 980.08 | -2.79% |
| 2026. 05. 12. | 1,008.22 | -0.73% |
| 2026. 05. 11. | 1,015.59 | -3.07% |
| 2026. 05. 08. | 1,047.78 | -0.69% |
| 2026. 05. 07. | 1,055.05 | -1.39% |
| 2026. 05. 06. | 1,069.91 | -1.35% |
| 2026. 05. 04. | 1,084.59 | -0.83% |
| 2026. 04. 30. | 1,093.71 | -1.44% |
| 2026. 04. 29. | 1,109.65 | +2.39% |
| 2026. 04. 28. | 1,083.79 | -0.34% |
| 2026. 04. 27. | 1,087.51 | -0.4% |
| 2026. 04. 24. | 1,091.83 | +0.47% |
| 2026. 04. 23. | 1,086.72 | +0.85% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.