시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,422
기간 수익률
-343 (-19.46%)
거래량
15.9M
2026-09-17시 ₩1,434 고 ₩1,435 저 ₩1,418 종 ₩1,422MA5 ₩1,444MA20 ₩1,493MA60 ₩1,531
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. | 1,421.89 | -0.42% |
| 2026. 09. 16. | 1,427.94 | -1.68% |
| 2026. 09. 15. | 1,452.3 | -0.51% |
| 2026. 09. 14. | 1,459.73 | +0.06% |
| 2026. 09. 10. | 1,456.7 | -0.8% |
| 2026. 09. 09. | 1,468.39 | -1.65% |
| 2026. 09. 08. | 1,493.02 | -1.6% |
| 2026. 09. 07. | 1,517.23 | +1.28% |
| 2026. 09. 03. | 1,466.01 | -0.64% |
| 2026. 09. 02. | 1,475.48 | -2.69% |
| 2026. 09. 01. | 1,516.19 | +0.22% |
| 2026. 08. 31. | 1,512.83 | -1.44% |
| 2026. 08. 27. | 1,515.53 | -1.05% |
| 2026. 08. 26. | 1,531.61 | +0.81% |
| 2026. 08. 25. | 1,519.26 | -0.79% |
| 2026. 08. 24. | 1,531.38 | +0.61% |
| 2026. 08. 20. | 1,522.55 | +1.59% |
| 2026. 08. 19. | 1,498.7 | -2.43% |
| 2026. 08. 18. | 1,535.98 | -2.94% |
| 2026. 08. 13. | 1,544.69 | +1.35% |
| 2026. 08. 12. | 1,524.08 | -1.08% |
| 2026. 08. 11. | 1,540.77 | +1.45% |
| 2026. 08. 10. | 1,518.7 | -0.81% |
| 2026. 08. 06. | 1,542.76 | +0.02% |
| 2026. 08. 05. | 1,542.42 | +0.06% |
| 2026. 08. 04. | 1,541.49 | +5.02% |
| 2026. 08. 03. | 1,467.84 | +0.04% |
| 2026. 07. 30. | 1,437.54 | +0.1% |
| 2026. 07. 29. | 1,436.07 | -2.7% |
| 2026. 07. 28. | 1,475.86 | -6.55% |
| 2026. 07. 27. | 1,579.26 | +2.88% |
| 2026. 07. 23. | 1,552.14 | +5.45% |
| 2026. 07. 22. | 1,471.94 | +2.15% |
| 2026. 07. 21. | 1,440.92 | +1.08% |
| 2026. 07. 20. | 1,425.46 | -2.79% |
| 2026. 07. 15. | 1,439.86 | +1.45% |
| 2026. 07. 14. | 1,419.35 | -2.66% |
| 2026. 07. 13. | 1,458.13 | -2.29% |
| 2026. 07. 09. | 1,480.39 | -0.92% |
| 2026. 07. 08. | 1,494.08 | -1.28% |
| 2026. 07. 07. | 1,513.52 | +1.51% |
| 2026. 07. 06. | 1,490.96 | +0.46% |
| 2026. 06. 25. | 1,451.23 | -0.78% |
| 2026. 06. 24. | 1,462.59 | -0.58% |
| 2026. 06. 23. | 1,471.17 | -5.3% |
| 2026. 06. 22. | 1,553.45 | -2.91% |
| 2026. 06. 18. | 1,619.4 | -3.29% |
| 2026. 06. 17. | 1,674.56 | +0.23% |
| 2026. 06. 16. | 1,670.69 | -0.91% |
| 2026. 06. 15. | 1,686.07 | -0.01% |
| 2026. 06. 11. | 1,638.4 | +1.57% |
| 2026. 06. 10. | 1,613.09 | -3.54% |
| 2026. 06. 09. | 1,672.32 | -1.17% |
| 2026. 06. 08. | 1,692.1 | +0.11% |
| 2026. 06. 04. | 1,737.76 | -4.54% |
| 2026. 06. 01. | 1,756.35 | +5.25% |
| 2026. 05. 28. | 1,596.77 | -0.84% |
| 2026. 05. 27. | 1,610.3 | -1.48% |
| 2026. 05. 26. | 1,634.47 | -1.68% |
| 2026. 05. 22. | 1,662.39 | +1.49% |
| 2026. 05. 21. | 1,637.97 | +2.17% |
| 2026. 05. 20. | 1,603.18 | -2.34% |
| 2026. 05. 19. | 1,641.63 | -1.01% |
| 2026. 05. 18. | 1,658.31 | -2.29% |
| 2026. 05. 15. | 1,697.18 | -3.23% |
| 2026. 05. 14. | 1,753.89 | +3.87% |
| 2026. 05. 13. | 1,688.55 | -0.06% |
| 2026. 05. 12. | 1,689.55 | -0.46% |
| 2026. 05. 11. | 1,697.31 | -0.02% |
| 2026. 05. 08. | 1,697.73 | +0.83% |
| 2026. 05. 07. | 1,683.72 | -1.48% |
| 2026. 05. 06. | 1,709.07 | -2.31% |
| 2026. 05. 04. | 1,749.41 | +0.58% |
| 2026. 04. 30. | 1,739.3 | -1.64% |
| 2026. 04. 29. | 1,768.33 | -0.33% |
| 2026. 04. 28. | 1,774.25 | +0.71% |
| 2026. 04. 27. | 1,761.73 | -0.39% |
| 2026. 04. 24. | 1,768.65 | +0.19% |
| 2026. 04. 23. | 1,765.38 | -0.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.