시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,723
기간 수익률
-96 (-5.26%)
거래량
3.6M
2026-09-17시 ₩1,722 고 ₩1,752 저 ₩1,714 종 ₩1,723MA5 ₩1,728MA20 ₩1,785MA60 ₩1,702
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. | 1,722.74 | +0.35% |
| 2026. 09. 16. | 1,716.7 | -0.48% |
| 2026. 09. 15. | 1,725.01 | -1.59% |
| 2026. 09. 14. | 1,752.89 | +0.98% |
| 2026. 09. 10. | 1,721.76 | -0.13% |
| 2026. 09. 09. | 1,724.08 | -0.97% |
| 2026. 09. 08. | 1,740.92 | -1.08% |
| 2026. 09. 07. | 1,759.99 | -1.84% |
| 2026. 09. 03. | 1,814.38 | -1.1% |
| 2026. 09. 02. | 1,834.57 | -1.51% |
| 2026. 09. 01. | 1,862.79 | -2.55% |
| 2026. 08. 31. | 1,911.46 | -0.38% |
| 2026. 08. 27. | 1,837.46 | -1.8% |
| 2026. 08. 26. | 1,871.13 | +0.82% |
| 2026. 08. 25. | 1,855.92 | +2.06% |
| 2026. 08. 24. | 1,818.38 | +2.82% |
| 2026. 08. 20. | 1,770.93 | +1.68% |
| 2026. 08. 19. | 1,741.59 | -1.11% |
| 2026. 08. 18. | 1,761.15 | -1.04% |
| 2026. 08. 13. | 1,758.99 | -0.71% |
| 2026. 08. 12. | 1,771.59 | +0.63% |
| 2026. 08. 11. | 1,760.47 | -0.88% |
| 2026. 08. 10. | 1,776.16 | -0.83% |
| 2026. 08. 06. | 1,741.15 | +4.34% |
| 2026. 08. 05. | 1,668.73 | -0.17% |
| 2026. 08. 04. | 1,671.54 | +2.73% |
| 2026. 08. 03. | 1,627.09 | +0.22% |
| 2026. 07. 30. | 1,646.37 | +1.58% |
| 2026. 07. 29. | 1,620.75 | +0.26% |
| 2026. 07. 28. | 1,616.61 | -2.66% |
| 2026. 07. 27. | 1,660.75 | +1.6% |
| 2026. 07. 23. | 1,636.62 | +2.55% |
| 2026. 07. 22. | 1,595.98 | -1.16% |
| 2026. 07. 21. | 1,614.68 | +0.62% |
| 2026. 07. 20. | 1,604.74 | -2.95% |
| 2026. 07. 15. | 1,619.67 | +0.71% |
| 2026. 07. 14. | 1,608.31 | -2.64% |
| 2026. 07. 13. | 1,651.99 | +0.51% |
| 2026. 07. 09. | 1,619.09 | -3.99% |
| 2026. 07. 08. | 1,686.31 | -2.38% |
| 2026. 07. 07. | 1,727.4 | +4.89% |
| 2026. 07. 06. | 1,646.91 | -0.39% |
| 2026. 06. 25. | 1,556.91 | +0.48% |
| 2026. 06. 24. | 1,549.43 | +0.87% |
| 2026. 06. 23. | 1,536.11 | -2.2% |
| 2026. 06. 22. | 1,570.67 | -3.09% |
| 2026. 06. 18. | 1,627.65 | -3.67% |
| 2026. 06. 17. | 1,689.68 | +0.26% |
| 2026. 06. 16. | 1,685.31 | -1.35% |
| 2026. 06. 15. | 1,708.39 | +1.51% |
| 2026. 06. 11. | 1,690.17 | +1.36% |
| 2026. 06. 10. | 1,667.52 | +0.2% |
| 2026. 06. 09. | 1,664.24 | +4.89% |
| 2026. 06. 08. | 1,586.61 | -3.85% |
| 2026. 06. 04. | 1,672.68 | -0.53% |
| 2026. 06. 01. | 1,708.71 | +0.62% |
| 2026. 05. 28. | 1,712.94 | +0.45% |
| 2026. 05. 27. | 1,705.21 | -2.12% |
| 2026. 05. 26. | 1,742.1 | -1.39% |
| 2026. 05. 22. | 1,766.72 | +1.53% |
| 2026. 05. 21. | 1,740.02 | +1.25% |
| 2026. 05. 20. | 1,718.52 | -1.96% |
| 2026. 05. 19. | 1,752.82 | -0.61% |
| 2026. 05. 18. | 1,763.52 | -2.35% |
| 2026. 05. 15. | 1,805.97 | -3.72% |
| 2026. 05. 14. | 1,875.68 | +6.65% |
| 2026. 05. 13. | 1,758.71 | -2.59% |
| 2026. 05. 12. | 1,805.43 | -1.37% |
| 2026. 05. 11. | 1,830.58 | -0.69% |
| 2026. 05. 08. | 1,843.26 | +3.35% |
| 2026. 05. 07. | 1,783.5 | -0.63% |
| 2026. 05. 06. | 1,794.87 | -2.37% |
| 2026. 05. 04. | 1,838.4 | +0.44% |
| 2026. 04. 30. | 1,830.4 | -1.76% |
| 2026. 04. 29. | 1,863.17 | -0.04% |
| 2026. 04. 28. | 1,863.89 | -0.44% |
| 2026. 04. 27. | 1,872.21 | +0.6% |
| 2026. 04. 24. | 1,861.02 | +2.34% |
| 2026. 04. 23. | 1,818.45 | +0.43% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.