시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,422
기간 수익률
-182 (-7.00%)
거래량
0
2026-09-17시 ₩2,426 고 ₩2,459 저 ₩2,415 종 ₩2,422MA5 ₩2,430MA20 ₩2,468MA60 ₩2,603
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. | 2,421.74 | -0.18% |
| 2026. 09. 16. | 2,426.01 | +1.69% |
| 2026. 09. 15. | 2,385.75 | -0.8% |
| 2026. 09. 14. | 2,404.91 | -3.14% |
| 2026. 09. 10. | 2,511.78 | +0.95% |
| 2026. 09. 09. | 2,488.17 | +0.99% |
| 2026. 09. 08. | 2,463.82 | +0.31% |
| 2026. 09. 07. | 2,456.21 | +0.35% |
| 2026. 09. 03. | 2,427.41 | +0.19% |
| 2026. 09. 02. | 2,422.81 | -4.07% |
| 2026. 09. 01. | 2,525.61 | +0.32% |
| 2026. 08. 31. | 2,517.51 | +0.58% |
| 2026. 08. 27. | 2,556.88 | +0.88% |
| 2026. 08. 26. | 2,534.66 | +1.08% |
| 2026. 08. 25. | 2,507.48 | +0.2% |
| 2026. 08. 24. | 2,502.51 | -1.45% |
| 2026. 08. 20. | 2,519.29 | +6.59% |
| 2026. 08. 19. | 2,363.45 | -5.06% |
| 2026. 08. 18. | 2,489.46 | +0.6% |
| 2026. 08. 13. | 2,438.6 | +0.23% |
| 2026. 08. 12. | 2,432.99 | +1.15% |
| 2026. 08. 11. | 2,405.24 | +1.07% |
| 2026. 08. 10. | 2,379.74 | +1.4% |
| 2026. 08. 06. | 2,342.6 | -5.25% |
| 2026. 08. 05. | 2,472.35 | +3.86% |
| 2026. 08. 04. | 2,380.56 | +1.35% |
| 2026. 08. 03. | 2,348.88 | -5.74% |
| 2026. 07. 30. | 2,076.95 | -1.59% |
| 2026. 07. 29. | 2,110.53 | -5.57% |
| 2026. 07. 28. | 2,235.01 | -8.48% |
| 2026. 07. 27. | 2,442.11 | +1.26% |
| 2026. 07. 23. | 2,514.59 | +0.27% |
| 2026. 07. 22. | 2,507.71 | +1.16% |
| 2026. 07. 21. | 2,478.96 | +2.12% |
| 2026. 07. 20. | 2,427.44 | -1.78% |
| 2026. 07. 15. | 2,476.81 | +2.64% |
| 2026. 07. 14. | 2,413.12 | +1.03% |
| 2026. 07. 13. | 2,388.44 | -9.84% |
| 2026. 07. 09. | 2,589.48 | +0.98% |
| 2026. 07. 08. | 2,564.33 | -5.48% |
| 2026. 07. 07. | 2,713.09 | -5.22% |
| 2026. 07. 06. | 2,862.65 | -0.47% |
| 2026. 07. 02. | 2,699.92 | -8.67% |
| 2026. 07. 01. | 2,956.14 | -2.58% |
| 2026. 06. 30. | 3,034.44 | +1.34% |
| 2026. 06. 29. | 2,994.17 | -0.62% |
| 2026. 06. 25. | 3,130.16 | +6.36% |
| 2026. 06. 24. | 2,942.85 | +3.66% |
| 2026. 06. 23. | 2,839.04 | -7.93% |
| 2026. 06. 22. | 3,083.47 | +1.85% |
| 2026. 06. 18. | 3,014.46 | -0.05% |
| 2026. 06. 17. | 3,016.01 | +1.18% |
| 2026. 06. 16. | 2,980.85 | +1.79% |
| 2026. 06. 15. | 2,928.51 | +0.37% |
| 2026. 06. 11. | 2,843.08 | +0.12% |
| 2026. 06. 10. | 2,839.66 | -5.12% |
| 2026. 06. 09. | 2,993.04 | +9.01% |
| 2026. 06. 08. | 2,745.76 | -8.15% |
| 2026. 06. 04. | 3,123.15 | +0.29% |
| 2026. 06. 01. | 3,095.57 | +0.11% |
| 2026. 05. 28. | 3,040.4 | +1.5% |
| 2026. 05. 27. | 2,995.52 | +0.55% |
| 2026. 05. 26. | 2,979.19 | +1.66% |
| 2026. 05. 22. | 2,930.59 | +0.58% |
| 2026. 05. 21. | 2,913.72 | +8.72% |
| 2026. 05. 20. | 2,680.01 | -0.61% |
| 2026. 05. 19. | 2,696.46 | -3.32% |
| 2026. 05. 18. | 2,789.04 | +0.77% |
| 2026. 05. 15. | 2,767.82 | -6.5% |
| 2026. 05. 14. | 2,960.17 | +1.16% |
| 2026. 05. 13. | 2,926.28 | +2.61% |
| 2026. 05. 12. | 2,851.92 | -1.45% |
| 2026. 05. 11. | 2,893.82 | +5.18% |
| 2026. 05. 08. | 2,751.38 | +0.11% |
| 2026. 05. 07. | 2,748.25 | +0.13% |
| 2026. 05. 06. | 2,744.58 | +1% |
| 2026. 05. 04. | 2,717.3 | +1.52% |
| 2026. 04. 30. | 2,676.61 | +0.2% |
| 2026. 04. 29. | 2,671.25 | +0.75% |
| 2026. 04. 28. | 2,651.37 | -0.01% |
| 2026. 04. 27. | 2,651.64 | +1.44% |
| 2026. 04. 24. | 2,613.97 | +0.38% |
| 2026. 04. 23. | 2,604 | +0.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.