시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,783
기간 수익률
-809 (-22.53%)
거래량
0
2026-09-17시 ₩2,795 고 ₩2,830 저 ₩2,747 종 ₩2,783MA5 ₩2,814MA20 ₩2,914MA60 ₩3,417
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. | 2,783.39 | +1.67% |
| 2026. 09. 16. | 2,737.72 | -0.08% |
| 2026. 09. 15. | 2,739.92 | -2.74% |
| 2026. 09. 14. | 2,817.05 | -4.55% |
| 2026. 09. 10. | 2,990.01 | -1.26% |
| 2026. 09. 09. | 3,028.28 | +4.31% |
| 2026. 09. 08. | 2,903.05 | -1.84% |
| 2026. 09. 07. | 2,957.56 | +7.8% |
| 2026. 09. 03. | 2,709.37 | +2.77% |
| 2026. 09. 02. | 2,636.35 | -9.58% |
| 2026. 09. 01. | 2,915.62 | -1% |
| 2026. 08. 31. | 2,945.21 | -0.72% |
| 2026. 08. 27. | 3,073.21 | +2.47% |
| 2026. 08. 26. | 2,999.27 | +0.7% |
| 2026. 08. 25. | 2,978.54 | +2.22% |
| 2026. 08. 24. | 2,913.9 | -1.39% |
| 2026. 08. 20. | 3,057.97 | +6.22% |
| 2026. 08. 19. | 2,878.86 | -6.64% |
| 2026. 08. 18. | 3,083.76 | -5.31% |
| 2026. 08. 13. | 3,136.3 | +5.64% |
| 2026. 08. 12. | 2,968.79 | +4.86% |
| 2026. 08. 11. | 2,831.1 | -2.47% |
| 2026. 08. 10. | 2,902.92 | +4.25% |
| 2026. 08. 06. | 2,744.43 | -4.13% |
| 2026. 08. 05. | 2,862.66 | +6.41% |
| 2026. 08. 04. | 2,690.34 | +6.6% |
| 2026. 08. 03. | 2,523.8 | -6% |
| 2026. 07. 30. | 2,183.78 | +1.89% |
| 2026. 07. 29. | 2,143.17 | -10.63% |
| 2026. 07. 28. | 2,398 | -16.12% |
| 2026. 07. 27. | 2,858.94 | -0.64% |
| 2026. 07. 23. | 3,129.3 | +8.03% |
| 2026. 07. 22. | 2,896.72 | +1.41% |
| 2026. 07. 21. | 2,856.31 | +6.33% |
| 2026. 07. 20. | 2,686.28 | -10.66% |
| 2026. 07. 15. | 3,230.34 | +10.99% |
| 2026. 07. 14. | 2,910.42 | -3.14% |
| 2026. 07. 13. | 3,004.65 | -13.06% |
| 2026. 07. 09. | 3,259.06 | -3.26% |
| 2026. 07. 08. | 3,369.03 | -10.41% |
| 2026. 07. 07. | 3,760.42 | -9.93% |
| 2026. 07. 06. | 4,175.11 | -1.23% |
| 2026. 07. 02. | 3,929.19 | -8.94% |
| 2026. 07. 01. | 4,314.77 | +1.3% |
| 2026. 06. 30. | 4,259.57 | -2.09% |
| 2026. 06. 29. | 4,350.38 | +6.09% |
| 2026. 06. 25. | 4,649.33 | +3.71% |
| 2026. 06. 24. | 4,482.84 | +4.31% |
| 2026. 06. 23. | 4,297.45 | -15.93% |
| 2026. 06. 22. | 5,111.6 | -0.85% |
| 2026. 06. 18. | 5,223.66 | +0.59% |
| 2026. 06. 17. | 5,193.01 | +3.38% |
| 2026. 06. 16. | 5,023.03 | +4.18% |
| 2026. 06. 15. | 4,821.67 | +9.4% |
| 2026. 06. 11. | 4,035.33 | -0.72% |
| 2026. 06. 10. | 4,064.65 | -7.38% |
| 2026. 06. 09. | 4,388.47 | +13.31% |
| 2026. 06. 08. | 3,872.93 | -16.47% |
| 2026. 06. 04. | 5,002.63 | -4.16% |
| 2026. 06. 01. | 5,313.33 | +4.66% |
| 2026. 05. 28. | 4,840.72 | -0.78% |
| 2026. 05. 27. | 4,878.68 | +2.49% |
| 2026. 05. 26. | 4,760.25 | +5.86% |
| 2026. 05. 22. | 4,496.73 | -0.2% |
| 2026. 05. 21. | 4,505.56 | +15.71% |
| 2026. 05. 20. | 3,893.92 | -2.08% |
| 2026. 05. 19. | 3,976.74 | -6.97% |
| 2026. 05. 18. | 4,274.88 | -1.38% |
| 2026. 05. 15. | 4,334.67 | -10.85% |
| 2026. 05. 14. | 4,861.98 | +0.6% |
| 2026. 05. 13. | 4,833.01 | +6.16% |
| 2026. 05. 12. | 4,552.44 | -3.8% |
| 2026. 05. 11. | 4,732.39 | +8.27% |
| 2026. 05. 08. | 4,370.76 | +0.65% |
| 2026. 05. 07. | 4,342.6 | +4.12% |
| 2026. 05. 06. | 4,170.89 | +7.21% |
| 2026. 05. 04. | 3,890.42 | +6.64% |
| 2026. 04. 30. | 3,648.16 | -3.41% |
| 2026. 04. 29. | 3,777.08 | +1.63% |
| 2026. 04. 28. | 3,716.53 | +0.74% |
| 2026. 04. 27. | 3,689.38 | +2.24% |
| 2026. 04. 24. | 3,608.58 | +0.44% |
| 2026. 04. 23. | 3,592.88 | +0.78% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.