시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,518
기간 수익률
-521 (-17.13%)
거래량
4.0M
2026-09-17시 ₩2,519 고 ₩2,552 저 ₩2,508 종 ₩2,518MA5 ₩2,541MA20 ₩2,529MA60 ₩2,597
6개월 · 79개 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. | 2,518.49 | -0.1% |
| 2026. 09. 16. | 2,521.08 | +1.59% |
| 2026. 09. 15. | 2,481.64 | -2.41% |
| 2026. 09. 14. | 2,542.84 | -1.12% |
| 2026. 09. 10. | 2,642.84 | +1.88% |
| 2026. 09. 09. | 2,593.97 | +2.69% |
| 2026. 09. 08. | 2,525.91 | +0.22% |
| 2026. 09. 07. | 2,520.34 | +1.16% |
| 2026. 09. 03. | 2,416.82 | -2.92% |
| 2026. 09. 02. | 2,489.43 | -1.65% |
| 2026. 09. 01. | 2,531.09 | -1.63% |
| 2026. 08. 31. | 2,572.96 | -0.99% |
| 2026. 08. 27. | 2,582.63 | +2.33% |
| 2026. 08. 26. | 2,523.76 | -0.23% |
| 2026. 08. 25. | 2,529.54 | +2.95% |
| 2026. 08. 24. | 2,456.94 | +2.07% |
| 2026. 08. 20. | 2,559.75 | +3.31% |
| 2026. 08. 19. | 2,477.76 | -1.18% |
| 2026. 08. 18. | 2,507.45 | -2.07% |
| 2026. 08. 13. | 2,585.2 | +0.13% |
| 2026. 08. 12. | 2,581.86 | -0.17% |
| 2026. 08. 11. | 2,586.15 | +1.49% |
| 2026. 08. 10. | 2,548.18 | +7.5% |
| 2026. 08. 06. | 2,381.35 | +0.86% |
| 2026. 08. 05. | 2,361 | +1.61% |
| 2026. 08. 04. | 2,323.59 | +7.83% |
| 2026. 08. 03. | 2,154.8 | +3.75% |
| 2026. 07. 30. | 1,857.91 | -6.68% |
| 2026. 07. 29. | 1,990.92 | -6.23% |
| 2026. 07. 28. | 2,123.21 | -8.31% |
| 2026. 07. 27. | 2,315.56 | +2.59% |
| 2026. 07. 23. | 2,410.37 | +4.41% |
| 2026. 07. 22. | 2,308.63 | -2.76% |
| 2026. 07. 21. | 2,374.24 | +1.02% |
| 2026. 07. 20. | 2,350.23 | -6.74% |
| 2026. 07. 15. | 2,663.58 | +4.62% |
| 2026. 07. 14. | 2,546.05 | -0.51% |
| 2026. 07. 13. | 2,559.08 | -3.6% |
| 2026. 07. 09. | 2,550.67 | +2.83% |
| 2026. 07. 08. | 2,480.39 | -6.48% |
| 2026. 07. 07. | 2,652.19 | -0.1% |
| 2026. 07. 06. | 2,654.95 | -4.83% |
| 2026. 06. 25. | 2,707.36 | -1.11% |
| 2026. 06. 24. | 2,737.83 | +2.26% |
| 2026. 06. 23. | 2,677.4 | -6.42% |
| 2026. 06. 22. | 2,860.97 | +1.42% |
| 2026. 06. 18. | 2,938.76 | -3.46% |
| 2026. 06. 17. | 3,043.93 | +2.81% |
| 2026. 06. 16. | 2,960.78 | -1.01% |
| 2026. 06. 15. | 2,991.1 | +0.71% |
| 2026. 06. 11. | 3,007.66 | +11.17% |
| 2026. 06. 10. | 2,705.42 | -0.48% |
| 2026. 06. 09. | 2,718.41 | +5.57% |
| 2026. 06. 08. | 2,574.96 | -9.01% |
| 2026. 06. 04. | 3,062.69 | +8.05% |
| 2026. 06. 01. | 2,846.53 | -3.65% |
| 2026. 05. 28. | 3,021.59 | -4.2% |
| 2026. 05. 27. | 3,154.15 | -2.84% |
| 2026. 05. 26. | 3,246.48 | +1.1% |
| 2026. 05. 22. | 3,211.26 | +8.36% |
| 2026. 05. 21. | 2,963.4 | +5.37% |
| 2026. 05. 20. | 2,812.46 | -2.04% |
| 2026. 05. 19. | 2,870.92 | -1.06% |
| 2026. 05. 18. | 2,901.6 | +1.43% |
| 2026. 05. 15. | 2,860.77 | -8.72% |
| 2026. 05. 14. | 3,134.17 | +2.25% |
| 2026. 05. 13. | 3,065.23 | +1.23% |
| 2026. 05. 12. | 3,027.92 | -2.29% |
| 2026. 05. 11. | 3,099.01 | +1.1% |
| 2026. 05. 08. | 3,065.19 | +1.59% |
| 2026. 05. 07. | 3,017.21 | +0.84% |
| 2026. 05. 06. | 2,992.08 | -1.05% |
| 2026. 05. 04. | 3,023.74 | +0.66% |
| 2026. 04. 30. | 3,003.84 | -3.71% |
| 2026. 04. 29. | 3,119.63 | +0.34% |
| 2026. 04. 28. | 3,109.01 | -3.82% |
| 2026. 04. 27. | 3,232.63 | +3.49% |
| 2026. 04. 24. | 3,123.62 | +2.78% |
| 2026. 04. 23. | 3,039.22 | +0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.