시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,441
기간 수익률
-435 (-23.18%)
거래량
15.5M
2026-09-17시 ₩1,458 고 ₩1,458 저 ₩1,439 종 ₩1,441MA5 ₩1,472MA20 ₩1,522MA60 ₩1,585
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. | 1,441.43 | -0.62% |
| 2026. 09. 16. | 1,450.41 | -2.51% |
| 2026. 09. 15. | 1,487.74 | -0.31% |
| 2026. 09. 14. | 1,492.33 | +0.41% |
| 2026. 09. 10. | 1,488.12 | -0.26% |
| 2026. 09. 09. | 1,491.99 | -1.82% |
| 2026. 09. 08. | 1,519.65 | -1.86% |
| 2026. 09. 07. | 1,548.51 | +0.98% |
| 2026. 09. 03. | 1,500.49 | -0.41% |
| 2026. 09. 02. | 1,506.73 | -2.99% |
| 2026. 09. 01. | 1,553.17 | -0.03% |
| 2026. 08. 31. | 1,553.64 | -0.22% |
| 2026. 08. 27. | 1,532.62 | -1.55% |
| 2026. 08. 26. | 1,556.72 | +1.15% |
| 2026. 08. 25. | 1,538.97 | -0.51% |
| 2026. 08. 24. | 1,546.8 | +0.87% |
| 2026. 08. 20. | 1,557.33 | +2.44% |
| 2026. 08. 19. | 1,520.31 | -2.01% |
| 2026. 08. 18. | 1,551.52 | -4.64% |
| 2026. 08. 13. | 1,610.57 | +0.66% |
| 2026. 08. 12. | 1,599.99 | -1.87% |
| 2026. 08. 11. | 1,630.5 | +1.77% |
| 2026. 08. 10. | 1,602.2 | -0.02% |
| 2026. 08. 06. | 1,594.86 | +0.39% |
| 2026. 08. 05. | 1,588.7 | -0.95% |
| 2026. 08. 04. | 1,603.88 | +4.66% |
| 2026. 08. 03. | 1,532.51 | -0.36% |
| 2026. 07. 30. | 1,503.64 | +0.64% |
| 2026. 07. 29. | 1,494.1 | -3.01% |
| 2026. 07. 28. | 1,540.48 | -5.73% |
| 2026. 07. 27. | 1,634.2 | +4.61% |
| 2026. 07. 23. | 1,589.28 | +6.03% |
| 2026. 07. 22. | 1,498.84 | +0.55% |
| 2026. 07. 21. | 1,490.64 | +1.71% |
| 2026. 07. 20. | 1,465.55 | -3.7% |
| 2026. 07. 15. | 1,507.93 | +1.24% |
| 2026. 07. 14. | 1,489.4 | -3.1% |
| 2026. 07. 13. | 1,537.01 | -1.94% |
| 2026. 07. 09. | 1,538.47 | -3.19% |
| 2026. 07. 08. | 1,589.09 | -1.36% |
| 2026. 07. 07. | 1,610.94 | +2.31% |
| 2026. 07. 06. | 1,574.53 | +0.5% |
| 2026. 06. 25. | 1,483.63 | -2.03% |
| 2026. 06. 24. | 1,514.4 | -0.67% |
| 2026. 06. 23. | 1,524.58 | -6.28% |
| 2026. 06. 22. | 1,626.8 | -3.88% |
| 2026. 06. 18. | 1,706.9 | -3.22% |
| 2026. 06. 17. | 1,763.7 | +1.64% |
| 2026. 06. 16. | 1,735.21 | -0.45% |
| 2026. 06. 15. | 1,743.04 | -0.75% |
| 2026. 06. 11. | 1,682.08 | +2.33% |
| 2026. 06. 10. | 1,643.71 | -5.1% |
| 2026. 06. 09. | 1,732 | -1.37% |
| 2026. 06. 08. | 1,755.97 | -0.9% |
| 2026. 06. 04. | 1,825.46 | -3.28% |
| 2026. 06. 01. | 1,846.42 | +4.01% |
| 2026. 05. 28. | 1,699.98 | +0.24% |
| 2026. 05. 27. | 1,695.91 | -1.34% |
| 2026. 05. 26. | 1,719.03 | -1.82% |
| 2026. 05. 22. | 1,750.93 | +2.53% |
| 2026. 05. 21. | 1,707.66 | +1.57% |
| 2026. 05. 20. | 1,681.2 | -3.47% |
| 2026. 05. 19. | 1,741.65 | -0.29% |
| 2026. 05. 18. | 1,746.78 | -2.37% |
| 2026. 05. 15. | 1,789.17 | -3.24% |
| 2026. 05. 14. | 1,849.07 | +5.33% |
| 2026. 05. 13. | 1,755.44 | -0.22% |
| 2026. 05. 12. | 1,759.32 | -2.57% |
| 2026. 05. 11. | 1,805.81 | -0.93% |
| 2026. 05. 08. | 1,822.78 | +1.17% |
| 2026. 05. 07. | 1,801.77 | -2.2% |
| 2026. 05. 06. | 1,842.36 | -2.18% |
| 2026. 05. 04. | 1,883.42 | +0.55% |
| 2026. 04. 30. | 1,873.2 | -2.28% |
| 2026. 04. 29. | 1,916.88 | +0.22% |
| 2026. 04. 28. | 1,912.62 | +1.42% |
| 2026. 04. 27. | 1,885.87 | +0.1% |
| 2026. 04. 24. | 1,884.07 | +0.41% |
| 2026. 04. 23. | 1,876.34 | -0.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.