시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,159
기간 수익률
+73 (+3.49%)
거래량
0
2026-09-17시 ₩2,162 고 ₩2,163 저 ₩2,158 종 ₩2,159MA5 ₩2,160MA20 ₩2,160MA60 ₩2,162
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. | 2,158.57 | -0.01% |
| 2026. 09. 16. | 2,158.88 | +0.23% |
| 2026. 09. 15. | 2,153.99 | -0.1% |
| 2026. 09. 14. | 2,156.06 | -0.45% |
| 2026. 09. 10. | 2,171.15 | -0.02% |
| 2026. 09. 09. | 2,171.62 | +0.17% |
| 2026. 09. 08. | 2,168.02 | -0.04% |
| 2026. 09. 07. | 2,168.96 | +0.53% |
| 2026. 09. 03. | 2,153.39 | +0.02% |
| 2026. 09. 02. | 2,152.96 | -0.4% |
| 2026. 09. 01. | 2,161.59 | +0.04% |
| 2026. 08. 31. | 2,160.73 | +0.08% |
| 2026. 08. 27. | 2,163.37 | +0.17% |
| 2026. 08. 26. | 2,159.69 | +0.11% |
| 2026. 08. 25. | 2,157.4 | +0.07% |
| 2026. 08. 24. | 2,155.88 | -0.36% |
| 2026. 08. 20. | 2,160.54 | +0.68% |
| 2026. 08. 19. | 2,145.9 | -0.63% |
| 2026. 08. 18. | 2,159.59 | -0.12% |
| 2026. 08. 13. | 2,156.57 | +0.41% |
| 2026. 08. 12. | 2,147.69 | +0.43% |
| 2026. 08. 11. | 2,138.43 | +0.1% |
| 2026. 08. 10. | 2,136.19 | +0.05% |
| 2026. 08. 06. | 2,136.68 | -0.53% |
| 2026. 08. 05. | 2,148.04 | +0.39% |
| 2026. 08. 04. | 2,139.64 | +0.14% |
| 2026. 08. 03. | 2,136.6 | -0.55% |
| 2026. 07. 30. | 2,106.23 | -0.16% |
| 2026. 07. 29. | 2,109.58 | -0.61% |
| 2026. 07. 28. | 2,122.56 | -1.15% |
| 2026. 07. 27. | 2,147.21 | +0.15% |
| 2026. 07. 23. | 2,157.38 | +0.43% |
| 2026. 07. 22. | 2,148.06 | +0.07% |
| 2026. 07. 21. | 2,146.54 | +0.4% |
| 2026. 07. 20. | 2,137.92 | -0.41% |
| 2026. 07. 15. | 2,162.17 | +0.66% |
| 2026. 07. 14. | 2,147.92 | +0.13% |
| 2026. 07. 13. | 2,145.09 | -0.96% |
| 2026. 07. 09. | 2,160.83 | +0.11% |
| 2026. 07. 08. | 2,158.56 | -0.54% |
| 2026. 07. 07. | 2,170.3 | -0.52% |
| 2026. 07. 06. | 2,181.54 | -0.03% |
| 2026. 07. 02. | 2,167.78 | -0.86% |
| 2026. 07. 01. | 2,186.57 | -0.25% |
| 2026. 06. 30. | 2,192.07 | +0.14% |
| 2026. 06. 29. | 2,188.97 | -0.08% |
| 2026. 06. 25. | 2,203.86 | +0.62% |
| 2026. 06. 24. | 2,190.18 | +0.37% |
| 2026. 06. 23. | 2,182.11 | -1.05% |
| 2026. 06. 22. | 2,205.17 | +0.14% |
| 2026. 06. 18. | 2,201.82 | +0.31% |
| 2026. 06. 17. | 2,195.11 | +0.19% |
| 2026. 06. 16. | 2,190.98 | +0.24% |
| 2026. 06. 15. | 2,185.76 | +0.56% |
| 2026. 06. 11. | 2,163.03 | +0.04% |
| 2026. 06. 10. | 2,162.09 | -0.51% |
| 2026. 06. 09. | 2,173.07 | +1% |
| 2026. 06. 08. | 2,151.6 | -0.92% |
| 2026. 06. 04. | 2,185.72 | -0.2% |
| 2026. 06. 01. | 2,188.74 | +0.49% |
| 2026. 05. 28. | 2,168.68 | -0.05% |
| 2026. 05. 27. | 2,169.69 | +0.34% |
| 2026. 05. 26. | 2,162.31 | +0.34% |
| 2026. 05. 22. | 2,155.05 | +0.01% |
| 2026. 05. 21. | 2,154.75 | +0.98% |
| 2026. 05. 20. | 2,133.81 | -0.06% |
| 2026. 05. 19. | 2,135.1 | -0.36% |
| 2026. 05. 18. | 2,142.78 | +0.1% |
| 2026. 05. 15. | 2,140.54 | -0.71% |
| 2026. 05. 14. | 2,155.8 | +0.21% |
| 2026. 05. 13. | 2,151.19 | +0.38% |
| 2026. 05. 12. | 2,143.06 | -0.29% |
| 2026. 05. 11. | 2,149.38 | +0.7% |
| 2026. 05. 08. | 2,134.42 | +0.02% |
| 2026. 05. 07. | 2,133.96 | +0.24% |
| 2026. 05. 06. | 2,128.86 | +1% |
| 2026. 05. 04. | 2,107.7 | +0.78% |
| 2026. 04. 30. | 2,091.38 | -0.18% |
| 2026. 04. 29. | 2,095.15 | +0.11% |
| 2026. 04. 28. | 2,092.95 | +0.05% |
| 2026. 04. 27. | 2,091.8 | +0.33% |
| 2026. 04. 24. | 2,084.84 | -0.04% |
| 2026. 04. 23. | 2,085.74 | +0.16% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.