시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩21,776
기간 수익률
+3,052 (+16.30%)
거래량
226.6M
2026-07-15시 ₩21,138 고 ₩22,238 저 ₩21,138 종 ₩21,776MA5 ₩21,189MA20 ₩24,347
6개월 · 44개 봉KRX · KRW2026-04-23 → 2026-07-15
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 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.