시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,296
기간 수익률
-261 (-10.20%)
거래량
0
2026-09-17시 ₩2,292 고 ₩2,315 저 ₩2,278 종 ₩2,296MA5 ₩2,341MA20 ₩2,343MA60 ₩2,320
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. | 2,295.5 | +0.49% |
| 2026. 09. 16. | 2,284.35 | -1.31% |
| 2026. 09. 15. | 2,314.77 | -1.56% |
| 2026. 09. 14. | 2,351.54 | -2.07% |
| 2026. 09. 10. | 2,460.81 | -1.43% |
| 2026. 09. 09. | 2,496.52 | +3.83% |
| 2026. 09. 08. | 2,404.33 | -1.03% |
| 2026. 09. 07. | 2,429.43 | +1.72% |
| 2026. 09. 03. | 2,307.55 | +1.03% |
| 2026. 09. 02. | 2,284.09 | -4.81% |
| 2026. 09. 01. | 2,399.54 | +1.9% |
| 2026. 08. 31. | 2,354.75 | +1.23% |
| 2026. 08. 27. | 2,292.07 | +0.76% |
| 2026. 08. 26. | 2,274.88 | -0.52% |
| 2026. 08. 25. | 2,286.8 | +0.13% |
| 2026. 08. 24. | 2,283.91 | +0.42% |
| 2026. 08. 20. | 2,313.56 | -0.4% |
| 2026. 08. 19. | 2,322.82 | -2.61% |
| 2026. 08. 18. | 2,385.09 | -0.51% |
| 2026. 08. 13. | 2,321.53 | +1.12% |
| 2026. 08. 12. | 2,295.81 | +0.93% |
| 2026. 08. 11. | 2,274.75 | +0.15% |
| 2026. 08. 10. | 2,271.27 | +1.49% |
| 2026. 08. 06. | 2,146.56 | -1.49% |
| 2026. 08. 05. | 2,178.93 | +3.52% |
| 2026. 08. 04. | 2,104.88 | +3.82% |
| 2026. 08. 03. | 2,027.42 | -2.95% |
| 2026. 07. 30. | 1,963.37 | +1.76% |
| 2026. 07. 29. | 1,929.5 | -5.54% |
| 2026. 07. 28. | 2,042.6 | -8.54% |
| 2026. 07. 27. | 2,233.23 | -4.28% |
| 2026. 07. 23. | 2,394.61 | +8.08% |
| 2026. 07. 22. | 2,215.49 | +2.58% |
| 2026. 07. 21. | 2,159.8 | +0.04% |
| 2026. 07. 20. | 2,158.89 | -2.13% |
| 2026. 07. 15. | 2,235.88 | +6.08% |
| 2026. 07. 14. | 2,107.81 | -3.97% |
| 2026. 07. 13. | 2,195.02 | -2.59% |
| 2026. 07. 09. | 2,147.23 | +0.39% |
| 2026. 07. 08. | 2,138.91 | -4.65% |
| 2026. 07. 07. | 2,243.26 | -1.47% |
| 2026. 07. 06. | 2,276.75 | -0.99% |
| 2026. 07. 02. | 2,308.08 | -4.54% |
| 2026. 07. 01. | 2,417.94 | -0.55% |
| 2026. 06. 30. | 2,431.39 | -0.54% |
| 2026. 06. 29. | 2,444.49 | +5.36% |
| 2026. 06. 25. | 2,444.93 | +3.59% |
| 2026. 06. 24. | 2,360.15 | +1.45% |
| 2026. 06. 23. | 2,326.44 | -6.45% |
| 2026. 06. 22. | 2,486.8 | -1.45% |
| 2026. 06. 18. | 2,538.64 | -5.3% |
| 2026. 06. 17. | 2,680.62 | -0.61% |
| 2026. 06. 16. | 2,697 | +2.67% |
| 2026. 06. 15. | 2,626.95 | +6.06% |
| 2026. 06. 11. | 2,409.82 | +1.06% |
| 2026. 06. 10. | 2,384.45 | -0.63% |
| 2026. 06. 09. | 2,399.51 | +2.33% |
| 2026. 06. 08. | 2,344.86 | -8.26% |
| 2026. 06. 04. | 2,657.01 | +1.62% |
| 2026. 06. 01. | 2,657.39 | -1.16% |
| 2026. 05. 28. | 2,662.23 | -1.59% |
| 2026. 05. 27. | 2,705.36 | -1.49% |
| 2026. 05. 26. | 2,746.2 | +2.11% |
| 2026. 05. 22. | 2,689.43 | +4.97% |
| 2026. 05. 21. | 2,562.07 | +5.43% |
| 2026. 05. 20. | 2,430.16 | -2.63% |
| 2026. 05. 19. | 2,495.83 | -3.26% |
| 2026. 05. 18. | 2,579.91 | +0.74% |
| 2026. 05. 15. | 2,561.03 | -5.84% |
| 2026. 05. 14. | 2,719.92 | +0.45% |
| 2026. 05. 13. | 2,707.72 | +0.85% |
| 2026. 05. 12. | 2,684.97 | -3.82% |
| 2026. 05. 11. | 2,791.6 | -0.42% |
| 2026. 05. 08. | 2,803.44 | -0.31% |
| 2026. 05. 07. | 2,812.13 | +0.05% |
| 2026. 05. 06. | 2,810.85 | +0.51% |
| 2026. 05. 04. | 2,796.58 | +2.21% |
| 2026. 04. 30. | 2,736.2 | -0.75% |
| 2026. 04. 29. | 2,756.86 | +5.03% |
| 2026. 04. 28. | 2,624.83 | +1.02% |
| 2026. 04. 27. | 2,598.25 | -0.17% |
| 2026. 04. 24. | 2,602.74 | +1.82% |
| 2026. 04. 23. | 2,556.21 | +1.53% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.