시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,882
기간 수익률
-2,672 (-48.11%)
거래량
0
2026-09-17시 ₩2,903 고 ₩2,932 저 ₩2,851 종 ₩2,882MA5 ₩2,936MA20 ₩2,915MA60 ₩2,916
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. | 2,882.43 | -0.91% |
| 2026. 09. 16. | 2,908.79 | -1.88% |
| 2026. 09. 15. | 2,964.47 | +5.75% |
| 2026. 09. 14. | 2,803.4 | -5.53% |
| 2026. 09. 10. | 3,119.65 | -2.1% |
| 2026. 09. 09. | 3,186.41 | +12.91% |
| 2026. 09. 08. | 2,821.99 | -4.8% |
| 2026. 09. 07. | 2,964.18 | -0.78% |
| 2026. 09. 03. | 2,993.54 | +4.98% |
| 2026. 09. 02. | 2,851.45 | -9.74% |
| 2026. 09. 01. | 3,159.29 | -2.45% |
| 2026. 08. 31. | 3,238.53 | +3.27% |
| 2026. 08. 27. | 3,125.59 | +12.93% |
| 2026. 08. 26. | 2,767.74 | -1.4% |
| 2026. 08. 25. | 2,806.94 | -1.7% |
| 2026. 08. 24. | 2,855.43 | +13.46% |
| 2026. 08. 20. | 2,734.23 | +2.22% |
| 2026. 08. 19. | 2,674.85 | -0.37% |
| 2026. 08. 18. | 2,684.87 | -8.8% |
| 2026. 08. 13. | 2,759.06 | +1.53% |
| 2026. 08. 12. | 2,717.57 | +4.16% |
| 2026. 08. 11. | 2,609.01 | -6.95% |
| 2026. 08. 10. | 2,803.94 | +6.73% |
| 2026. 08. 06. | 2,367.44 | +1.8% |
| 2026. 08. 05. | 2,325.67 | +3.09% |
| 2026. 08. 04. | 2,255.96 | +9.95% |
| 2026. 08. 03. | 2,051.87 | -5.65% |
| 2026. 07. 30. | 1,954.06 | +6.57% |
| 2026. 07. 29. | 1,833.53 | -9.01% |
| 2026. 07. 28. | 2,015 | -15.42% |
| 2026. 07. 27. | 2,382.31 | +0.91% |
| 2026. 07. 23. | 2,669.93 | +18.17% |
| 2026. 07. 22. | 2,259.33 | +1.52% |
| 2026. 07. 21. | 2,225.53 | +2.45% |
| 2026. 07. 20. | 2,172.29 | -10.86% |
| 2026. 07. 15. | 2,551.13 | +10.44% |
| 2026. 07. 14. | 2,310.07 | -5.32% |
| 2026. 07. 13. | 2,439.76 | +0.22% |
| 2026. 07. 09. | 2,172.74 | -3.07% |
| 2026. 07. 08. | 2,241.5 | -11.19% |
| 2026. 07. 07. | 2,523.79 | -5.31% |
| 2026. 07. 06. | 2,665.27 | -3.57% |
| 2026. 07. 02. | 2,730.96 | -2.9% |
| 2026. 07. 01. | 2,812.63 | -3.26% |
| 2026. 06. 30. | 2,907.36 | -13.17% |
| 2026. 06. 29. | 3,348.27 | +28.68% |
| 2026. 06. 25. | 2,934.13 | -5.88% |
| 2026. 06. 24. | 3,117.33 | +5.66% |
| 2026. 06. 23. | 2,950.21 | -17.82% |
| 2026. 06. 22. | 3,589.78 | -7.2% |
| 2026. 06. 18. | 3,779.28 | -9.39% |
| 2026. 06. 17. | 4,170.71 | -0.37% |
| 2026. 06. 16. | 4,186.22 | -2.36% |
| 2026. 06. 15. | 4,287.25 | +8.95% |
| 2026. 06. 11. | 3,514.73 | -0.47% |
| 2026. 06. 10. | 3,531.19 | -4.67% |
| 2026. 06. 09. | 3,704.13 | +4.4% |
| 2026. 06. 08. | 3,548 | -18.05% |
| 2026. 06. 04. | 4,734.84 | -1.16% |
| 2026. 06. 01. | 5,268.16 | -6.35% |
| 2026. 05. 28. | 5,423.68 | +11.89% |
| 2026. 05. 27. | 4,847.13 | -6.89% |
| 2026. 05. 26. | 5,205.7 | -0.69% |
| 2026. 05. 22. | 5,241.95 | +5.94% |
| 2026. 05. 21. | 4,948.16 | +13.08% |
| 2026. 05. 20. | 4,375.84 | -7.9% |
| 2026. 05. 19. | 4,751.37 | -7.9% |
| 2026. 05. 18. | 5,158.68 | -1.8% |
| 2026. 05. 15. | 5,253.36 | -9.41% |
| 2026. 05. 14. | 5,798.82 | +3.18% |
| 2026. 05. 13. | 5,619.95 | -1.74% |
| 2026. 05. 12. | 5,719.61 | -13.36% |
| 2026. 05. 11. | 6,601.66 | -3.16% |
| 2026. 05. 08. | 6,817.34 | -3.7% |
| 2026. 05. 07. | 7,079 | +2.64% |
| 2026. 05. 06. | 6,897.1 | +2.26% |
| 2026. 05. 04. | 6,744.65 | +8.25% |
| 2026. 04. 30. | 6,230.77 | -4.94% |
| 2026. 04. 29. | 6,554.26 | +4.28% |
| 2026. 04. 28. | 6,285.39 | +12.04% |
| 2026. 04. 27. | 5,610.15 | -2.36% |
| 2026. 04. 24. | 5,745.77 | +3.44% |
| 2026. 04. 23. | 5,554.44 | -6.66% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.