시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,422
기간 수익률
-150 (-9.52%)
거래량
6.1M
2026-09-22시 ₩1,419 고 ₩1,429 저 ₩1,399 종 ₩1,422MA5 ₩1,426MA20 ₩1,392MA60 ₩1,345
6개월 · 82개 봉KRX · KRW2026-04-23 → 2026-09-22
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 22. | 3,977.99 | -1.68% |
| 2026. 09. 21. | 4,046.13 | +1.4% |
| 2026. 09. 18. | 3,990.09 | -0.37% |
| 2026. 09. 17. | 4,004.71 | +0.62% |
| 2026. 09. 16. | 3,980.01 | -0.5% |
| 2026. 09. 15. | 3,999.95 | +0.51% |
| 2026. 09. 14. | 3,979.63 | -2.35% |
| 2026. 09. 10. | 4,146.98 | -0.7% |
| 2026. 09. 09. | 4,176.29 | +1.12% |
| 2026. 09. 08. | 4,129.97 | -1.94% |
| 2026. 09. 07. | 4,211.72 | +0.55% |
| 2026. 09. 03. | 4,084.02 | -3.87% |
| 2026. 09. 02. | 4,248.43 | -1.87% |
| 2026. 09. 01. | 4,329.38 | -1.29% |
| 2026. 08. 31. | 4,385.93 | -2.08% |
| 2026. 08. 27. | 4,427.67 | +0.14% |
| 2026. 08. 26. | 4,421.38 | +0.83% |
| 2026. 08. 25. | 4,385.03 | -1.52% |
| 2026. 08. 24. | 4,452.6 | +1.94% |
| 2026. 08. 20. | 4,643.82 | +5.38% |
| 2026. 08. 19. | 4,406.54 | +0.12% |
| 2026. 08. 18. | 4,401.13 | -5.01% |
| 2026. 08. 13. | 4,662.23 | +0.5% |
| 2026. 08. 12. | 4,639.23 | -1.95% |
| 2026. 08. 11. | 4,731.38 | -2.31% |
| 2026. 08. 10. | 4,843.22 | +10.26% |
| 2026. 08. 06. | 4,356.58 | +3.48% |
| 2026. 08. 05. | 4,210.18 | +1.61% |
| 2026. 08. 04. | 4,143.41 | +8.77% |
| 2026. 08. 03. | 3,809.25 | +4.16% |
| 2026. 07. 30. | 3,327.41 | -2.1% |
| 2026. 07. 29. | 3,398.7 | -7.01% |
| 2026. 07. 28. | 3,654.84 | -6.19% |
| 2026. 07. 27. | 3,896.15 | +2.39% |
| 2026. 07. 23. | 3,928.06 | +8.63% |
| 2026. 07. 22. | 3,615.87 | -1.4% |
| 2026. 07. 21. | 3,667.1 | -0.66% |
| 2026. 07. 20. | 3,691.6 | -5.35% |
| 2026. 07. 15. | 4,060.59 | +5.01% |
| 2026. 07. 14. | 3,866.88 | -6.27% |
| 2026. 07. 13. | 4,125.38 | -4.24% |
| 2026. 07. 09. | 4,134.56 | -0.93% |
| 2026. 07. 08. | 4,173.42 | -6.58% |
| 2026. 07. 07. | 4,467.28 | +1.5% |
| 2026. 07. 06. | 4,401.3 | -3.16% |
| 2026. 06. 25. | 4,751.2 | -1.83% |
| 2026. 06. 24. | 4,839.82 | +6.17% |
| 2026. 06. 23. | 4,558.46 | -5.69% |
| 2026. 06. 22. | 4,833.69 | -1.06% |
| 2026. 06. 18. | 5,039.36 | -3.65% |
| 2026. 06. 17. | 5,230.08 | +4.51% |
| 2026. 06. 16. | 5,004.24 | +1.67% |
| 2026. 06. 15. | 4,921.95 | +1.36% |
| 2026. 06. 11. | 4,911.97 | +5.59% |
| 2026. 06. 10. | 4,652.14 | -1.39% |
| 2026. 06. 09. | 4,717.87 | +8% |
| 2026. 06. 08. | 4,368.57 | -11.86% |
| 2026. 06. 04. | 5,191.07 | -0.95% |
| 2026. 06. 01. | 5,376.7 | -3.53% |
| 2026. 05. 28. | 5,744.51 | -1.92% |
| 2026. 05. 27. | 5,857.15 | +2.13% |
| 2026. 05. 26. | 5,735.02 | +0.97% |
| 2026. 05. 22. | 5,679.77 | +5.97% |
| 2026. 05. 21. | 5,359.91 | +0.99% |
| 2026. 05. 20. | 5,307.26 | -2.85% |
| 2026. 05. 19. | 5,462.92 | -1.04% |
| 2026. 05. 18. | 5,520.13 | -5.52% |
| 2026. 05. 15. | 5,842.87 | -3.78% |
| 2026. 05. 14. | 6,072.33 | +2.45% |
| 2026. 05. 13. | 5,927.13 | -0.79% |
| 2026. 05. 12. | 5,974.26 | +1.88% |
| 2026. 05. 11. | 5,863.93 | -2.33% |
| 2026. 05. 08. | 6,003.79 | -0.66% |
| 2026. 05. 07. | 6,043.6 | -0.61% |
| 2026. 05. 06. | 6,080.67 | -2.57% |
| 2026. 05. 04. | 6,241.12 | +0.46% |
| 2026. 04. 30. | 6,212.51 | -3.42% |
| 2026. 04. 29. | 6,432.44 | -0.21% |
| 2026. 04. 28. | 6,446.27 | -1.2% |
| 2026. 04. 27. | 6,524.47 | +2.05% |
| 2026. 04. 24. | 6,393.6 | +2.13% |
| 2026. 04. 23. | 6,260.19 | +1.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.