시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,586
기간 수익률
+343 (+15.27%)
거래량
0
2026-09-17시 ₩2,577 고 ₩2,613 저 ₩2,570 종 ₩2,586MA5 ₩2,588MA20 ₩2,534MA60 ₩2,434
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. | 2,586.19 | +0.31% |
| 2026. 09. 16. | 2,578.2 | +0.67% |
| 2026. 09. 15. | 2,561.1 | -1.18% |
| 2026. 09. 14. | 2,591.74 | -0.52% |
| 2026. 09. 10. | 2,623.6 | +0.74% |
| 2026. 09. 09. | 2,604.28 | +0.61% |
| 2026. 09. 08. | 2,588.55 | +0.11% |
| 2026. 09. 07. | 2,585.78 | +2.54% |
| 2026. 09. 03. | 2,487.34 | +0.68% |
| 2026. 09. 02. | 2,470.65 | -2.7% |
| 2026. 09. 01. | 2,539.21 | +0.33% |
| 2026. 08. 31. | 2,530.9 | +0.83% |
| 2026. 08. 27. | 2,530.22 | +1.2% |
| 2026. 08. 26. | 2,500.16 | +0.18% |
| 2026. 08. 25. | 2,495.68 | +0.78% |
| 2026. 08. 24. | 2,476.28 | -0.86% |
| 2026. 08. 20. | 2,482.24 | +1.26% |
| 2026. 08. 19. | 2,451.34 | -2.54% |
| 2026. 08. 18. | 2,515.23 | +1% |
| 2026. 08. 13. | 2,484.49 | +3.95% |
| 2026. 08. 12. | 2,390.14 | +4.16% |
| 2026. 08. 11. | 2,294.74 | +0.96% |
| 2026. 08. 10. | 2,273.03 | +0.35% |
| 2026. 08. 06. | 2,268.69 | -4.87% |
| 2026. 08. 05. | 2,384.81 | +3.6% |
| 2026. 08. 04. | 2,302.03 | +0.33% |
| 2026. 08. 03. | 2,294.55 | +8.24% |
| 2026. 07. 30. | 2,011.95 | +4.34% |
| 2026. 07. 29. | 1,928.26 | -11.28% |
| 2026. 07. 28. | 2,173.41 | -10.54% |
| 2026. 07. 27. | 2,429.61 | +2.93% |
| 2026. 07. 23. | 2,483.22 | +5.51% |
| 2026. 07. 22. | 2,353.47 | -1.96% |
| 2026. 07. 21. | 2,400.47 | +6.93% |
| 2026. 07. 20. | 2,244.84 | -4.39% |
| 2026. 07. 15. | 2,475.99 | +6.66% |
| 2026. 07. 14. | 2,321.48 | +2.22% |
| 2026. 07. 13. | 2,271.09 | -5.58% |
| 2026. 07. 09. | 2,455.98 | -0.53% |
| 2026. 07. 08. | 2,469.12 | -1.3% |
| 2026. 07. 07. | 2,501.72 | -1.86% |
| 2026. 07. 06. | 2,549.01 | +1.55% |
| 2026. 07. 02. | 2,469.82 | -0.08% |
| 2026. 07. 01. | 2,471.79 | -2.82% |
| 2026. 06. 30. | 2,543.51 | +1.45% |
| 2026. 06. 29. | 2,507.18 | -1.96% |
| 2026. 06. 25. | 2,521.31 | -2.21% |
| 2026. 06. 24. | 2,578.38 | +7.09% |
| 2026. 06. 23. | 2,407.76 | -6.16% |
| 2026. 06. 22. | 2,565.76 | +2.08% |
| 2026. 06. 18. | 2,525.87 | +0.54% |
| 2026. 06. 17. | 2,512.33 | -0.16% |
| 2026. 06. 16. | 2,516.4 | +3.49% |
| 2026. 06. 15. | 2,431.54 | +1.68% |
| 2026. 06. 11. | 2,367.01 | +1.03% |
| 2026. 06. 10. | 2,342.86 | -2.85% |
| 2026. 06. 09. | 2,411.67 | +11.78% |
| 2026. 06. 08. | 2,157.52 | -8.64% |
| 2026. 06. 04. | 2,354.57 | -2.23% |
| 2026. 06. 01. | 2,390.49 | -1.21% |
| 2026. 05. 28. | 2,371.48 | +1.84% |
| 2026. 05. 27. | 2,328.58 | +0.16% |
| 2026. 05. 26. | 2,324.93 | +2.54% |
| 2026. 05. 22. | 2,267.36 | -0.59% |
| 2026. 05. 21. | 2,280.93 | +6.64% |
| 2026. 05. 20. | 2,138.9 | +0.65% |
| 2026. 05. 19. | 2,125.15 | -4.02% |
| 2026. 05. 18. | 2,214.26 | +0.46% |
| 2026. 05. 15. | 2,204.05 | -3.44% |
| 2026. 05. 14. | 2,282.48 | -3.6% |
| 2026. 05. 13. | 2,367.75 | +7.24% |
| 2026. 05. 12. | 2,207.86 | -8.91% |
| 2026. 05. 11. | 2,423.91 | +6.55% |
| 2026. 05. 08. | 2,274.86 | -1.27% |
| 2026. 05. 07. | 2,304.13 | +2.24% |
| 2026. 05. 06. | 2,253.59 | -1.12% |
| 2026. 05. 04. | 2,279.08 | +3.06% |
| 2026. 04. 30. | 2,211.38 | -0.92% |
| 2026. 04. 29. | 2,231.89 | +0.82% |
| 2026. 04. 28. | 2,213.63 | -2.91% |
| 2026. 04. 27. | 2,279.93 | +3.39% |
| 2026. 04. 24. | 2,205.1 | -1.72% |
| 2026. 04. 23. | 2,243.66 | +1.31% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.