시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩17,764
기간 수익률
-960 (-5.13%)
거래량
261.5M
2026-10-13시 ₩18,334 고 ₩18,388 저 ₩17,413 종 ₩17,764MA5 ₩19,498MA20 ₩20,233MA60 ₩20,422
6개월 · 93개 봉KRX · KRW2026-04-23 → 2026-10-13
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 10. 13. | 17,763.77 | -6.28% |
| 2026. 10. 12. | 18,954.04 | -4.19% |
| 2026. 10. 08. | 19,783.88 | -2.35% |
| 2026. 10. 07. | 20,260.5 | -2.26% |
| 2026. 10. 06. | 20,728.83 | -1.09% |
| 2026. 10. 02. | 20,957.44 | +0.46% |
| 2026. 10. 01. | 20,861.6 | +2.46% |
| 2026. 09. 30. | 20,360.28 | -0.33% |
| 2026. 09. 29. | 20,427.63 | -0.12% |
| 2026. 09. 28. | 20,452.3 | -3.34% |
| 2026. 09. 23. | 21,158.18 | +1.26% |
| 2026. 09. 22. | 20,895.92 | +0.04% |
| 2026. 09. 21. | 20,887.8 | +1.74% |
| 2026. 09. 18. | 20,529.83 | +3.42% |
| 2026. 09. 17. | 19,850.28 | -0.13% |
| 2026. 09. 16. | 19,875.31 | +1.92% |
| 2026. 09. 15. | 19,500.78 | -0.57% |
| 2026. 09. 14. | 19,612.73 | -3.85% |
| 2026. 09. 10. | 20,860.17 | -0.36% |
| 2026. 09. 09. | 20,934.83 | +1.96% |
| 2026. 09. 08. | 20,531.9 | -0.57% |
| 2026. 09. 07. | 20,650.4 | +5.17% |
| 2026. 09. 03. | 19,264.2 | -0.09% |
| 2026. 09. 02. | 19,282.27 | -4.19% |
| 2026. 09. 01. | 20,124.86 | -0.03% |
| 2026. 08. 31. | 20,130.13 | +0.77% |
| 2026. 08. 27. | 20,465 | +2.04% |
| 2026. 08. 26. | 20,056.61 | +0.81% |
| 2026. 08. 25. | 19,895.81 | +0.57% |
| 2026. 08. 24. | 19,783.66 | -3.63% |
| 2026. 08. 20. | 20,338.08 | +7.1% |
| 2026. 08. 19. | 18,990.51 | -6.36% |
| 2026. 08. 18. | 20,279.56 | -1.59% |
| 2026. 08. 13. | 20,106.93 | +4.19% |
| 2026. 08. 12. | 19,298.62 | +4.53% |
| 2026. 08. 11. | 18,462.46 | +0.85% |
| 2026. 08. 10. | 18,305.97 | +0.84% |
| 2026. 08. 06. | 18,277.42 | -5.54% |
| 2026. 08. 05. | 19,350.16 | +4.03% |
| 2026. 08. 04. | 18,600.22 | +1.48% |
| 2026. 08. 03. | 18,328.88 | -6.15% |
| 2026. 07. 30. | 16,125.24 | -1.83% |
| 2026. 07. 29. | 16,425.13 | -6.51% |
| 2026. 07. 28. | 17,569.41 | -11.81% |
| 2026. 07. 27. | 19,921.62 | +1.23% |
| 2026. 07. 23. | 21,078.19 | +4.74% |
| 2026. 07. 22. | 20,123.74 | +0.68% |
| 2026. 07. 21. | 19,987.67 | +3.92% |
| 2026. 07. 20. | 19,233.31 | -4.51% |
| 2026. 07. 15. | 21,775.97 | +6.67% |
| 2026. 07. 14. | 20,414.02 | +1.45% |
| 2026. 07. 13. | 20,122.54 | -10.14% |
| 2026. 07. 09. | 21,942.68 | +1.17% |
| 2026. 07. 08. | 21,689.79 | -5.74% |
| 2026. 07. 07. | 23,010.68 | -5.65% |
| 2026. 07. 06. | 24,388.15 | -0.49% |
| 2026. 06. 25. | 27,507.23 | +6.08% |
| 2026. 06. 24. | 25,931.62 | +4.08% |
| 2026. 06. 23. | 24,914.37 | -11.04% |
| 2026. 06. 22. | 28,005.44 | +1.01% |
| 2026. 06. 18. | 27,774.76 | +3.02% |
| 2026. 06. 17. | 26,959.52 | +2.04% |
| 2026. 06. 16. | 26,421.29 | +2.16% |
| 2026. 06. 15. | 25,862.73 | +5.41% |
| 2026. 06. 11. | 23,449.31 | +0.32% |
| 2026. 06. 10. | 23,373.51 | -5.06% |
| 2026. 06. 09. | 24,618.3 | +9.31% |
| 2026. 06. 08. | 22,521.93 | -8.58% |
| 2026. 06. 04. | 26,256.22 | -2.38% |
| 2026. 06. 01. | 26,952.9 | +4.11% |
| 2026. 05. 28. | 24,943.72 | -0.12% |
| 2026. 05. 27. | 24,974.58 | +2.82% |
| 2026. 05. 26. | 24,289.85 | +3.43% |
| 2026. 05. 22. | 23,484.15 | -0.03% |
| 2026. 05. 21. | 23,490.43 | +8.96% |
| 2026. 05. 20. | 21,559.42 | -0.6% |
| 2026. 05. 19. | 21,690.29 | -3.53% |
| 2026. 05. 18. | 22,482.95 | +0.78% |
| 2026. 05. 15. | 22,309.36 | -6.71% |
| 2026. 05. 14. | 23,913.57 | +1.6% |
| 2026. 05. 13. | 23,537.62 | +3.27% |
| 2026. 05. 12. | 22,792.09 | -2.22% |
| 2026. 05. 11. | 23,309.42 | +5.34% |
| 2026. 05. 08. | 22,127.66 | +0.07% |
| 2026. 05. 07. | 22,112.36 | +1.57% |
| 2026. 05. 06. | 21,770.2 | +7.64% |
| 2026. 05. 04. | 20,224.22 | +5.79% |
| 2026. 04. 30. | 19,118.14 | -1.47% |
| 2026. 04. 29. | 19,402.71 | +0.92% |
| 2026. 04. 28. | 19,226.68 | +0.29% |
| 2026. 04. 27. | 19,171.29 | +2.49% |
| 2026. 04. 24. | 18,704.79 | -0.1% |
| 2026. 04. 23. | 18,723.96 | +0.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.