시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩16,780
기간 수익률
+1,468 (+9.58%)
거래량
61.3M
2026-09-17시 ₩16,939 고 ₩17,005 저 ₩16,732 종 ₩16,780MA5 ₩16,890MA20 ₩16,922MA60 ₩18,137
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. | 16,780.37 | -0.05% |
| 2026. 09. 16. | 16,789.2 | +1.37% |
| 2026. 09. 15. | 16,562.9 | -0.95% |
| 2026. 09. 14. | 16,721.21 | -3.31% |
| 2026. 09. 10. | 17,594.32 | -0.22% |
| 2026. 09. 09. | 17,632.49 | +1.33% |
| 2026. 09. 08. | 17,400.36 | -0.49% |
| 2026. 09. 07. | 17,486.81 | +5.18% |
| 2026. 09. 03. | 16,317.23 | +0.07% |
| 2026. 09. 02. | 16,305.37 | -4.12% |
| 2026. 09. 01. | 17,005.14 | +0.34% |
| 2026. 08. 31. | 16,947.8 | +0.58% |
| 2026. 08. 27. | 17,230.95 | +1.68% |
| 2026. 08. 26. | 16,946.26 | +0.97% |
| 2026. 08. 25. | 16,783.98 | +0.53% |
| 2026. 08. 24. | 16,695.27 | -4.02% |
| 2026. 08. 20. | 17,140.07 | +7.02% |
| 2026. 08. 19. | 16,016.32 | -6.51% |
| 2026. 08. 18. | 17,131.22 | -1.48% |
| 2026. 08. 13. | 16,961.48 | +4.13% |
| 2026. 08. 12. | 16,289.24 | +4.36% |
| 2026. 08. 11. | 15,608.63 | +1% |
| 2026. 08. 10. | 15,454.33 | +0.35% |
| 2026. 08. 06. | 15,533.15 | -5.51% |
| 2026. 08. 05. | 16,439.05 | +3.82% |
| 2026. 08. 04. | 15,833.82 | +1.31% |
| 2026. 08. 03. | 15,628.9 | -5.85% |
| 2026. 07. 30. | 13,781.94 | -1.71% |
| 2026. 07. 29. | 14,021.24 | -6.19% |
| 2026. 07. 28. | 14,945.77 | -11.65% |
| 2026. 07. 27. | 16,916.77 | +1.38% |
| 2026. 07. 23. | 17,829.48 | +4.31% |
| 2026. 07. 22. | 17,092.76 | +0.62% |
| 2026. 07. 21. | 16,987.7 | +4.05% |
| 2026. 07. 20. | 16,327.15 | -4.43% |
| 2026. 07. 15. | 18,442.68 | +6.72% |
| 2026. 07. 14. | 17,282.09 | +1.35% |
| 2026. 07. 13. | 17,051.99 | -10.09% |
| 2026. 07. 09. | 18,554.64 | +1.05% |
| 2026. 07. 08. | 18,361.87 | -5.54% |
| 2026. 07. 07. | 19,438.55 | -5.32% |
| 2026. 07. 06. | 20,531.08 | -0.47% |
| 2026. 06. 25. | 23,172.64 | +6.28% |
| 2026. 06. 24. | 21,802.75 | +3.79% |
| 2026. 06. 23. | 21,007.49 | -10.64% |
| 2026. 06. 22. | 23,510.06 | +1.32% |
| 2026. 06. 18. | 23,177.86 | +3.16% |
| 2026. 06. 17. | 22,468.2 | +1.95% |
| 2026. 06. 16. | 22,038.99 | +2.27% |
| 2026. 06. 15. | 21,549.56 | +5.41% |
| 2026. 06. 11. | 19,491.76 | +0.34% |
| 2026. 06. 10. | 19,425.61 | -5.25% |
| 2026. 06. 09. | 20,502.45 | +9.15% |
| 2026. 06. 08. | 18,783.52 | -8.6% |
| 2026. 06. 04. | 21,890.18 | -2.04% |
| 2026. 06. 01. | 22,203.77 | +4.32% |
| 2026. 05. 28. | 20,489.91 | -0.45% |
| 2026. 05. 27. | 20,583.04 | +3.25% |
| 2026. 05. 26. | 19,935.74 | +2.82% |
| 2026. 05. 22. | 19,388.21 | +0.1% |
| 2026. 05. 21. | 19,368.79 | +8.94% |
| 2026. 05. 20. | 17,779.24 | -0.53% |
| 2026. 05. 19. | 17,874.39 | -3.33% |
| 2026. 05. 18. | 18,490.97 | +0.81% |
| 2026. 05. 15. | 18,341.76 | -6.59% |
| 2026. 05. 14. | 19,635.96 | +1.85% |
| 2026. 05. 13. | 19,278.57 | +3.19% |
| 2026. 05. 12. | 18,683.13 | -2.27% |
| 2026. 05. 11. | 19,117.32 | +5.38% |
| 2026. 05. 08. | 18,141.9 | +0.13% |
| 2026. 05. 07. | 18,118.73 | +1.84% |
| 2026. 05. 06. | 17,791.05 | +7.92% |
| 2026. 05. 04. | 16,484.68 | +6.01% |
| 2026. 04. 30. | 15,550.84 | -1.48% |
| 2026. 04. 29. | 15,784.57 | +0.71% |
| 2026. 04. 28. | 15,673 | +0.36% |
| 2026. 04. 27. | 15,616.95 | +2.49% |
| 2026. 04. 24. | 15,237.77 | -0.49% |
| 2026. 04. 23. | 15,312.83 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.