시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,496
기간 수익률
-631 (-29.66%)
거래량
3.9M
2026-09-17시 ₩1,508 고 ₩1,511 저 ₩1,492 종 ₩1,496MA5 ₩1,514MA20 ₩1,547MA60 ₩1,581
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. | 1,495.77 | -0.36% |
| 2026. 09. 16. | 1,501.12 | -0.45% |
| 2026. 09. 15. | 1,507.88 | +0.45% |
| 2026. 09. 14. | 1,501.1 | -2% |
| 2026. 09. 10. | 1,563.82 | -0.68% |
| 2026. 09. 09. | 1,574.47 | +3.69% |
| 2026. 09. 08. | 1,518.46 | -1.78% |
| 2026. 09. 07. | 1,546.01 | +0.17% |
| 2026. 09. 03. | 1,556.43 | +2.33% |
| 2026. 09. 02. | 1,520.92 | -4.29% |
| 2026. 09. 01. | 1,589.12 | -0.46% |
| 2026. 08. 31. | 1,596.47 | -0.69% |
| 2026. 08. 27. | 1,599.46 | +2.26% |
| 2026. 08. 26. | 1,564.17 | -0.63% |
| 2026. 08. 25. | 1,574.08 | +1.5% |
| 2026. 08. 24. | 1,550.79 | +4.67% |
| 2026. 08. 20. | 1,538.91 | +1.7% |
| 2026. 08. 19. | 1,513.25 | -1.98% |
| 2026. 08. 18. | 1,543.87 | -2.46% |
| 2026. 08. 13. | 1,574.93 | +1.05% |
| 2026. 08. 12. | 1,558.5 | -0.67% |
| 2026. 08. 11. | 1,568.97 | -1.16% |
| 2026. 08. 10. | 1,587.43 | +3.48% |
| 2026. 08. 06. | 1,499.7 | +2.48% |
| 2026. 08. 05. | 1,463.36 | +3.67% |
| 2026. 08. 04. | 1,411.5 | +4.89% |
| 2026. 08. 03. | 1,345.67 | -1.54% |
| 2026. 07. 30. | 1,282.34 | +2.74% |
| 2026. 07. 29. | 1,248.09 | -4.65% |
| 2026. 07. 28. | 1,309.01 | -7.64% |
| 2026. 07. 27. | 1,417.33 | -2.17% |
| 2026. 07. 23. | 1,484.53 | +8.08% |
| 2026. 07. 22. | 1,373.49 | +0.95% |
| 2026. 07. 21. | 1,360.54 | -0.29% |
| 2026. 07. 20. | 1,364.54 | -3.85% |
| 2026. 07. 15. | 1,445.69 | +3.38% |
| 2026. 07. 14. | 1,398.47 | -2.89% |
| 2026. 07. 13. | 1,440.06 | -1.49% |
| 2026. 07. 09. | 1,396.79 | -0.87% |
| 2026. 07. 08. | 1,409.05 | -4.83% |
| 2026. 07. 07. | 1,480.5 | -2.03% |
| 2026. 07. 06. | 1,511.25 | -1.33% |
| 2026. 06. 25. | 1,557.54 | -1.68% |
| 2026. 06. 24. | 1,584.2 | +1.64% |
| 2026. 06. 23. | 1,558.69 | -8.15% |
| 2026. 06. 22. | 1,696.95 | -2.59% |
| 2026. 06. 18. | 1,790.53 | -5.31% |
| 2026. 06. 17. | 1,890.94 | -1.43% |
| 2026. 06. 16. | 1,918.45 | +1.5% |
| 2026. 06. 15. | 1,890.17 | +4.21% |
| 2026. 06. 11. | 1,729.83 | +1.13% |
| 2026. 06. 10. | 1,710.48 | -0.67% |
| 2026. 06. 09. | 1,721.95 | +2.96% |
| 2026. 06. 08. | 1,672.5 | -8.59% |
| 2026. 06. 04. | 1,901.67 | +1.52% |
| 2026. 06. 01. | 1,944.29 | -0.92% |
| 2026. 05. 28. | 1,951.94 | -1.42% |
| 2026. 05. 27. | 1,979.98 | -3.96% |
| 2026. 05. 26. | 2,061.57 | +1.73% |
| 2026. 05. 22. | 2,026.61 | +2.68% |
| 2026. 05. 21. | 1,973.66 | +5.72% |
| 2026. 05. 20. | 1,866.88 | -4.91% |
| 2026. 05. 19. | 1,963.31 | -4.67% |
| 2026. 05. 18. | 2,059.44 | -0.14% |
| 2026. 05. 15. | 2,062.3 | -6.49% |
| 2026. 05. 14. | 2,205.32 | +2.58% |
| 2026. 05. 13. | 2,149.79 | +0.45% |
| 2026. 05. 12. | 2,140.07 | -4.79% |
| 2026. 05. 11. | 2,247.64 | -1.68% |
| 2026. 05. 08. | 2,286.12 | -0.82% |
| 2026. 05. 07. | 2,304.94 | -0.57% |
| 2026. 05. 06. | 2,318.08 | +1.35% |
| 2026. 05. 04. | 2,287.17 | +3.27% |
| 2026. 04. 30. | 2,214.76 | -2.2% |
| 2026. 04. 29. | 2,264.67 | +1.49% |
| 2026. 04. 28. | 2,231.49 | +3.05% |
| 2026. 04. 27. | 2,165.38 | -0.03% |
| 2026. 04. 24. | 2,165.95 | +1.85% |
| 2026. 04. 23. | 2,126.52 | -0.93% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.