시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,257
기간 수익률
-2,117 (-48.39%)
거래량
0
2026-09-17시 ₩2,274 고 ₩2,296 저 ₩2,233 종 ₩2,257MA5 ₩2,299MA20 ₩2,284MA60 ₩2,289
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. | 2,257.4 | -0.91% |
| 2026. 09. 16. | 2,278.05 | -1.88% |
| 2026. 09. 15. | 2,321.65 | +5.75% |
| 2026. 09. 14. | 2,195.51 | -5.53% |
| 2026. 09. 10. | 2,443.17 | -2.1% |
| 2026. 09. 09. | 2,495.46 | +12.91% |
| 2026. 09. 08. | 2,210.06 | -4.8% |
| 2026. 09. 07. | 2,321.41 | -0.78% |
| 2026. 09. 03. | 2,344.41 | +4.98% |
| 2026. 09. 02. | 2,233.13 | -9.74% |
| 2026. 09. 01. | 2,474.22 | -2.45% |
| 2026. 08. 31. | 2,536.28 | +3.27% |
| 2026. 08. 27. | 2,447.84 | +12.93% |
| 2026. 08. 26. | 2,167.59 | -1.4% |
| 2026. 08. 25. | 2,198.29 | -1.7% |
| 2026. 08. 24. | 2,236.27 | +13.46% |
| 2026. 08. 20. | 2,148.31 | +2.22% |
| 2026. 08. 19. | 2,101.65 | -0.37% |
| 2026. 08. 18. | 2,109.53 | -8.8% |
| 2026. 08. 13. | 2,167.82 | +1.53% |
| 2026. 08. 12. | 2,135.22 | +4.16% |
| 2026. 08. 11. | 2,049.92 | -6.95% |
| 2026. 08. 10. | 2,203.08 | +6.73% |
| 2026. 08. 06. | 1,860.12 | +1.8% |
| 2026. 08. 05. | 1,827.3 | +3.09% |
| 2026. 08. 04. | 1,772.52 | +9.95% |
| 2026. 08. 03. | 1,612.16 | -5.64% |
| 2026. 07. 30. | 1,535.31 | +6.57% |
| 2026. 07. 29. | 1,440.61 | -9.01% |
| 2026. 07. 28. | 1,583.19 | -15.42% |
| 2026. 07. 27. | 1,871.79 | +0.91% |
| 2026. 07. 23. | 2,097.76 | +18.17% |
| 2026. 07. 22. | 1,775.16 | +1.52% |
| 2026. 07. 21. | 1,748.6 | +2.45% |
| 2026. 07. 20. | 1,706.77 | -10.86% |
| 2026. 07. 15. | 2,004.43 | +10.44% |
| 2026. 07. 14. | 1,815.02 | -5.32% |
| 2026. 07. 13. | 1,916.92 | +0.22% |
| 2026. 07. 09. | 1,707.13 | -3.07% |
| 2026. 07. 08. | 1,761.16 | -11.18% |
| 2026. 07. 07. | 1,982.95 | -5.31% |
| 2026. 07. 06. | 2,094.11 | -3.57% |
| 2026. 07. 02. | 2,145.72 | -2.9% |
| 2026. 07. 01. | 2,209.89 | -3.26% |
| 2026. 06. 30. | 2,284.31 | -13.17% |
| 2026. 06. 29. | 2,630.74 | +28.68% |
| 2026. 06. 25. | 2,305.35 | -5.88% |
| 2026. 06. 24. | 2,449.3 | +5.66% |
| 2026. 06. 23. | 2,317.99 | -17.82% |
| 2026. 06. 22. | 2,820.5 | -7.2% |
| 2026. 06. 18. | 2,969.38 | -9.39% |
| 2026. 06. 17. | 3,276.92 | -0.37% |
| 2026. 06. 16. | 3,289.11 | -2.36% |
| 2026. 06. 15. | 3,368.49 | +8.95% |
| 2026. 06. 11. | 2,761.52 | -0.47% |
| 2026. 06. 10. | 2,774.45 | -4.67% |
| 2026. 06. 09. | 2,910.34 | +4.4% |
| 2026. 06. 08. | 2,787.67 | -18.05% |
| 2026. 06. 04. | 3,720.17 | -1.16% |
| 2026. 06. 01. | 4,139.2 | -6.35% |
| 2026. 05. 28. | 4,261.4 | +11.89% |
| 2026. 05. 27. | 3,808.4 | -6.89% |
| 2026. 05. 26. | 4,090.13 | -0.92% |
| 2026. 05. 22. | 4,128.12 | +5.94% |
| 2026. 05. 21. | 3,896.76 | +13.08% |
| 2026. 05. 20. | 3,446.05 | -7.9% |
| 2026. 05. 19. | 3,741.79 | -7.9% |
| 2026. 05. 18. | 4,062.55 | -1.8% |
| 2026. 05. 15. | 4,137.11 | -9.41% |
| 2026. 05. 14. | 4,566.66 | +3.18% |
| 2026. 05. 13. | 4,425.8 | -1.74% |
| 2026. 05. 12. | 4,504.28 | -13.36% |
| 2026. 05. 11. | 5,198.92 | -3.16% |
| 2026. 05. 08. | 5,368.77 | -3.7% |
| 2026. 05. 07. | 5,574.83 | +2.64% |
| 2026. 05. 06. | 5,431.58 | +2.26% |
| 2026. 05. 04. | 5,311.52 | +8.25% |
| 2026. 04. 30. | 4,906.82 | -4.94% |
| 2026. 04. 29. | 5,161.57 | +4.28% |
| 2026. 04. 28. | 4,949.82 | +12.04% |
| 2026. 04. 27. | 4,418.06 | -2.36% |
| 2026. 04. 24. | 4,524.87 | +3.44% |
| 2026. 04. 23. | 4,374.2 | -6.66% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.