시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩24,393
기간 수익률
-2,715 (-10.02%)
거래량
0
2026-09-17시 ₩24,965 고 ₩25,114 저 ₩24,267 종 ₩24,393MA5 ₩24,810MA20 ₩25,732MA60 ₩30,725
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. | 24,392.75 | -0.45% |
| 2026. 09. 16. | 24,501.9 | +2.14% |
| 2026. 09. 15. | 23,989.37 | -1.87% |
| 2026. 09. 14. | 24,446.17 | -5.65% |
| 2026. 09. 10. | 26,720 | -0.34% |
| 2026. 09. 09. | 26,812.43 | +2.3% |
| 2026. 09. 08. | 26,209.25 | -2.53% |
| 2026. 09. 07. | 26,890.52 | +7.14% |
| 2026. 09. 03. | 24,438.6 | +0.94% |
| 2026. 09. 02. | 24,211 | -7.8% |
| 2026. 09. 01. | 26,259.62 | -0.38% |
| 2026. 08. 31. | 26,360.84 | +0.47% |
| 2026. 08. 27. | 26,858.12 | +3.26% |
| 2026. 08. 26. | 26,008.97 | +1.38% |
| 2026. 08. 25. | 25,654.93 | +0.71% |
| 2026. 08. 24. | 25,472.88 | -6.86% |
| 2026. 08. 20. | 26,914.86 | +10.23% |
| 2026. 08. 19. | 24,417.56 | -9.67% |
| 2026. 08. 18. | 27,032.63 | -5.03% |
| 2026. 08. 13. | 27,038.21 | +7.49% |
| 2026. 08. 12. | 25,153.54 | +7.84% |
| 2026. 08. 11. | 23,323.93 | +1.98% |
| 2026. 08. 10. | 22,871.28 | +0.87% |
| 2026. 08. 06. | 22,455.72 | -7.3% |
| 2026. 08. 05. | 24,223.12 | +7.31% |
| 2026. 08. 04. | 22,572.23 | +3.54% |
| 2026. 08. 03. | 21,799.83 | -9.36% |
| 2026. 07. 30. | 17,932.13 | -0.9% |
| 2026. 07. 29. | 18,094.3 | -10.42% |
| 2026. 07. 28. | 20,198.19 | -21.43% |
| 2026. 07. 27. | 25,708.35 | +1.13% |
| 2026. 07. 23. | 28,667.98 | +9.64% |
| 2026. 07. 22. | 26,148.25 | +2.8% |
| 2026. 07. 21. | 25,435.42 | +7.67% |
| 2026. 07. 20. | 23,622.95 | -9.54% |
| 2026. 07. 15. | 29,209.72 | +12.16% |
| 2026. 07. 14. | 26,043.62 | +0.15% |
| 2026. 07. 13. | 26,004.29 | -16.43% |
| 2026. 07. 09. | 29,355.45 | -2% |
| 2026. 07. 08. | 29,955.29 | -11.08% |
| 2026. 07. 07. | 33,689.44 | -10.18% |
| 2026. 07. 06. | 37,508.03 | +0.19% |
| 2026. 07. 02. | 33,781.08 | -13.52% |
| 2026. 07. 01. | 39,060.29 | -4.8% |
| 2026. 06. 30. | 41,030.26 | +2.07% |
| 2026. 06. 29. | 40,196.43 | -0.74% |
| 2026. 06. 25. | 44,865.02 | +7.54% |
| 2026. 06. 24. | 41,717.81 | +8.55% |
| 2026. 06. 23. | 38,432.06 | -20.73% |
| 2026. 06. 22. | 48,485.53 | -1.27% |
| 2026. 06. 18. | 49,678.64 | +4.53% |
| 2026. 06. 17. | 47,524.38 | +1.61% |
| 2026. 06. 16. | 46,769.39 | +3.34% |
| 2026. 06. 15. | 45,256.25 | +10.83% |
| 2026. 06. 11. | 37,207.78 | -0.72% |
| 2026. 06. 10. | 37,479.28 | -10.37% |
| 2026. 06. 09. | 41,813.61 | +13.55% |
| 2026. 06. 08. | 36,824.35 | -15.64% |
| 2026. 06. 04. | 48,467.35 | -4.62% |
| 2026. 06. 01. | 50,325.6 | +8.34% |
| 2026. 05. 28. | 41,695.33 | +0.5% |
| 2026. 05. 27. | 41,489.04 | +3.24% |
| 2026. 05. 26. | 40,186.01 | +5.15% |
| 2026. 05. 22. | 38,217.68 | +0.58% |
| 2026. 05. 21. | 37,996.9 | +16.91% |
| 2026. 05. 20. | 32,502.25 | -1.18% |
| 2026. 05. 19. | 32,891.37 | -5.51% |
| 2026. 05. 18. | 34,809.2 | +1.26% |
| 2026. 05. 15. | 34,374.65 | -11.7% |
| 2026. 05. 14. | 38,930.88 | +5.06% |
| 2026. 05. 13. | 37,054.94 | +5.19% |
| 2026. 05. 12. | 35,225.04 | -3.78% |
| 2026. 05. 11. | 36,609.43 | +7.77% |
| 2026. 05. 08. | 33,968.85 | +0.4% |
| 2026. 05. 07. | 33,833.79 | +1.98% |
| 2026. 05. 06. | 33,177.17 | +11.93% |
| 2026. 05. 04. | 29,640.12 | +9.1% |
| 2026. 04. 30. | 27,168.54 | -3.78% |
| 2026. 04. 29. | 28,236.54 | +1.57% |
| 2026. 04. 28. | 27,800.85 | +1.43% |
| 2026. 04. 27. | 27,407.68 | +2.25% |
| 2026. 04. 24. | 26,804.4 | -1.12% |
| 2026. 04. 23. | 27,108.23 | +1.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.