시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,973
기간 수익률
+40 (+1.38%)
거래량
0
2026-09-17시 ₩2,950 고 ₩3,027 저 ₩2,950 종 ₩2,973MA5 ₩2,984MA20 ₩2,938MA60 ₩2,934
6개월 · 83개 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. | 2,972.67 | +0.76% |
| 2026. 09. 16. | 2,950.27 | -1% |
| 2026. 09. 15. | 2,980.14 | -2.22% |
| 2026. 09. 14. | 3,047.68 | +1.16% |
| 2026. 09. 10. | 2,968.6 | +0.32% |
| 2026. 09. 09. | 2,959.2 | -1.4% |
| 2026. 09. 08. | 3,001.32 | +1.07% |
| 2026. 09. 07. | 2,969.46 | -0.02% |
| 2026. 09. 03. | 3,047.12 | +3.57% |
| 2026. 09. 02. | 2,942.12 | -1.66% |
| 2026. 09. 01. | 2,991.73 | +1.14% |
| 2026. 08. 31. | 2,958.09 | +0.14% |
| 2026. 08. 27. | 2,921.73 | +0.03% |
| 2026. 08. 26. | 2,920.71 | +2.2% |
| 2026. 08. 25. | 2,857.84 | +1.67% |
| 2026. 08. 24. | 2,810.95 | +0.56% |
| 2026. 08. 20. | 2,796.34 | -3.48% |
| 2026. 08. 19. | 2,897.27 | +0% |
| 2026. 08. 18. | 2,897.27 | -0.69% |
| 2026. 08. 13. | 2,872.12 | +0.56% |
| 2026. 08. 12. | 2,856.15 | -0.84% |
| 2026. 08. 11. | 2,880.28 | -0.34% |
| 2026. 08. 10. | 2,890.13 | -0.91% |
| 2026. 08. 06. | 2,865.67 | +0.17% |
| 2026. 08. 05. | 2,860.91 | +2.36% |
| 2026. 08. 04. | 2,794.99 | -0.18% |
| 2026. 08. 03. | 2,800.09 | +2.16% |
| 2026. 07. 30. | 2,740.96 | -0.49% |
| 2026. 07. 29. | 2,754.55 | -2.92% |
| 2026. 07. 28. | 2,837.46 | -3.77% |
| 2026. 07. 27. | 2,948.58 | +2.36% |
| 2026. 07. 23. | 2,943.49 | +1.12% |
| 2026. 07. 22. | 2,910.87 | -0.19% |
| 2026. 07. 21. | 2,916.31 | +0.26% |
| 2026. 07. 20. | 2,908.83 | -5.28% |
| 2026. 07. 15. | 3,070.92 | +2.78% |
| 2026. 07. 14. | 2,988 | -2.67% |
| 2026. 07. 13. | 3,069.9 | +1.15% |
| 2026. 07. 09. | 2,875.87 | -2.31% |
| 2026. 07. 08. | 2,943.83 | -2.41% |
| 2026. 07. 07. | 3,016.55 | -0.5% |
| 2026. 07. 06. | 3,031.84 | +1.05% |
| 2026. 07. 02. | 2,845.62 | +0% |
| 2026. 07. 01. | 2,845.62 | -0.91% |
| 2026. 06. 30. | 2,871.79 | +0.96% |
| 2026. 06. 29. | 2,844.6 | +2.17% |
| 2026. 06. 25. | 2,876.88 | +1.61% |
| 2026. 06. 24. | 2,831.34 | -4.2% |
| 2026. 06. 23. | 2,955.37 | -0.75% |
| 2026. 06. 22. | 2,977.8 | -2.86% |
| 2026. 06. 18. | 3,109.99 | -0.11% |
| 2026. 06. 17. | 3,113.39 | -2.25% |
| 2026. 06. 16. | 3,185.09 | +1.29% |
| 2026. 06. 15. | 3,144.65 | +7.94% |
| 2026. 06. 11. | 2,863.97 | -0.91% |
| 2026. 06. 10. | 2,890.3 | -0.57% |
| 2026. 06. 09. | 2,906.93 | -3.8% |
| 2026. 06. 08. | 3,021.9 | -2.48% |
| 2026. 06. 04. | 3,098.86 | +2.5% |
| 2026. 06. 01. | 2,981.43 | +3.76% |
| 2026. 05. 28. | 2,852.32 | -2.66% |
| 2026. 05. 27. | 2,930.26 | -1.1% |
| 2026. 05. 26. | 2,962.88 | -1.75% |
| 2026. 05. 22. | 3,015.76 | +2.45% |
| 2026. 05. 21. | 2,943.65 | +3.8% |
| 2026. 05. 20. | 2,835.83 | -1.33% |
| 2026. 05. 19. | 2,873.94 | +1.68% |
| 2026. 05. 18. | 2,826.56 | -4.33% |
| 2026. 05. 15. | 2,954.63 | -1.13% |
| 2026. 05. 14. | 2,988.28 | +2.96% |
| 2026. 05. 13. | 2,902.44 | -1.48% |
| 2026. 05. 12. | 2,946.05 | -2.63% |
| 2026. 05. 11. | 3,025.71 | -0.16% |
| 2026. 05. 08. | 3,030.52 | -0.9% |
| 2026. 05. 07. | 3,057.99 | -0.28% |
| 2026. 05. 06. | 3,066.57 | +3.55% |
| 2026. 05. 04. | 2,961.5 | +1.69% |
| 2026. 04. 30. | 2,912.4 | -0.64% |
| 2026. 04. 29. | 2,931.28 | -0.67% |
| 2026. 04. 28. | 2,951.19 | +0.89% |
| 2026. 04. 27. | 2,925.09 | -0.27% |
| 2026. 04. 24. | 2,932.99 | +0.02% |
| 2026. 04. 23. | 2,932.3 | +0.06% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.