시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,743
기간 수익률
-470 (-21.23%)
거래량
97.4M
2026-09-17시 ₩1,735 고 ₩1,752 저 ₩1,733 종 ₩1,743MA5 ₩1,737MA20 ₩1,735MA60 ₩1,780
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. | 1,743.08 | +0.82% |
| 2026. 09. 16. | 1,728.93 | +0.35% |
| 2026. 09. 15. | 1,722.85 | -0.32% |
| 2026. 09. 14. | 1,728.32 | -0.83% |
| 2026. 09. 10. | 1,762.46 | +0.71% |
| 2026. 09. 09. | 1,750.02 | +1.57% |
| 2026. 09. 08. | 1,722.95 | -1.02% |
| 2026. 09. 07. | 1,740.72 | +0.63% |
| 2026. 09. 03. | 1,699.76 | -0.96% |
| 2026. 09. 02. | 1,716.28 | -2.03% |
| 2026. 09. 01. | 1,751.87 | -0.64% |
| 2026. 08. 31. | 1,763.12 | -0.27% |
| 2026. 08. 27. | 1,758.53 | +0.84% |
| 2026. 08. 26. | 1,743.88 | +0.71% |
| 2026. 08. 25. | 1,731.6 | +1.57% |
| 2026. 08. 24. | 1,704.81 | +1.98% |
| 2026. 08. 20. | 1,724.26 | +1.15% |
| 2026. 08. 19. | 1,704.68 | -1.76% |
| 2026. 08. 18. | 1,735.17 | -3.09% |
| 2026. 08. 13. | 1,776.12 | +0% |
| 2026. 08. 12. | 1,776.15 | +0.19% |
| 2026. 08. 11. | 1,772.76 | +1.15% |
| 2026. 08. 10. | 1,752.64 | +4.2% |
| 2026. 08. 06. | 1,681.25 | +0.02% |
| 2026. 08. 05. | 1,680.9 | +2.39% |
| 2026. 08. 04. | 1,641.71 | +4.17% |
| 2026. 08. 03. | 1,576 | +0.67% |
| 2026. 07. 30. | 1,441.34 | -0.36% |
| 2026. 07. 29. | 1,446.51 | -5.6% |
| 2026. 07. 28. | 1,532.29 | -6.77% |
| 2026. 07. 27. | 1,643.48 | +0.92% |
| 2026. 07. 23. | 1,688.49 | +4.4% |
| 2026. 07. 22. | 1,617.31 | -0.45% |
| 2026. 07. 21. | 1,624.7 | +0.4% |
| 2026. 07. 20. | 1,618.24 | -4.35% |
| 2026. 07. 15. | 1,741.47 | +3.61% |
| 2026. 07. 14. | 1,680.73 | -1.17% |
| 2026. 07. 13. | 1,700.6 | -3.67% |
| 2026. 07. 09. | 1,680.78 | +0.51% |
| 2026. 07. 08. | 1,672.19 | -4% |
| 2026. 07. 07. | 1,741.86 | -1.49% |
| 2026. 07. 06. | 1,768.26 | -1.48% |
| 2026. 06. 25. | 1,776.64 | -1.57% |
| 2026. 06. 24. | 1,804.95 | +0.81% |
| 2026. 06. 23. | 1,790.47 | -6.55% |
| 2026. 06. 22. | 1,915.88 | -0.12% |
| 2026. 06. 18. | 1,983.37 | -2.62% |
| 2026. 06. 17. | 2,036.82 | -0.04% |
| 2026. 06. 16. | 2,037.54 | -0.44% |
| 2026. 06. 15. | 2,046.59 | +1.38% |
| 2026. 06. 11. | 1,968.96 | +4.38% |
| 2026. 06. 10. | 1,886.3 | -0.9% |
| 2026. 06. 09. | 1,903.49 | +5.57% |
| 2026. 06. 08. | 1,802.98 | -6.83% |
| 2026. 06. 04. | 2,011.58 | +2.37% |
| 2026. 06. 01. | 1,999.67 | -1.74% |
| 2026. 05. 28. | 2,084.81 | -2.24% |
| 2026. 05. 27. | 2,132.66 | -3.98% |
| 2026. 05. 26. | 2,220.95 | +0.65% |
| 2026. 05. 22. | 2,206.62 | +4.24% |
| 2026. 05. 21. | 2,116.87 | +4.65% |
| 2026. 05. 20. | 2,022.86 | -2.67% |
| 2026. 05. 19. | 2,078.43 | -2.4% |
| 2026. 05. 18. | 2,129.59 | -1.27% |
| 2026. 05. 15. | 2,157.07 | -4.34% |
| 2026. 05. 14. | 2,254.99 | +1.79% |
| 2026. 05. 13. | 2,215.42 | -0.13% |
| 2026. 05. 12. | 2,218.2 | -1.77% |
| 2026. 05. 11. | 2,258.16 | -0.22% |
| 2026. 05. 08. | 2,263.22 | +0.86% |
| 2026. 05. 07. | 2,243.96 | -0.78% |
| 2026. 05. 06. | 2,261.49 | -0.66% |
| 2026. 05. 04. | 2,276.53 | +1.27% |
| 2026. 04. 30. | 2,247.88 | -2.2% |
| 2026. 04. 29. | 2,298.42 | +0.39% |
| 2026. 04. 28. | 2,289.57 | -0.51% |
| 2026. 04. 27. | 2,301.39 | +1.56% |
| 2026. 04. 24. | 2,265.98 | +2.39% |
| 2026. 04. 23. | 2,212.98 | -0.07% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.