시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,642
기간 수익률
-768 (-6.19%)
거래량
0
2026-09-17시 ₩11,672 고 ₩11,920 저 ₩11,500 종 ₩11,642MA5 ₩11,705MA20 ₩11,891MA60 ₩15,267
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. | 11,641.62 | +0.29% |
| 2026. 09. 16. | 11,607.63 | +3.93% |
| 2026. 09. 15. | 11,169.03 | -1.54% |
| 2026. 09. 14. | 11,344.03 | -7.31% |
| 2026. 09. 10. | 12,762.15 | -1.32% |
| 2026. 09. 09. | 12,932.35 | +3.48% |
| 2026. 09. 08. | 12,496.94 | -1.91% |
| 2026. 09. 07. | 12,740.63 | +10.73% |
| 2026. 09. 03. | 11,025.4 | +0.11% |
| 2026. 09. 02. | 11,013.3 | -9.02% |
| 2026. 09. 01. | 12,104.97 | +1.92% |
| 2026. 08. 31. | 11,877.05 | -0.03% |
| 2026. 08. 27. | 12,373.18 | +3.04% |
| 2026. 08. 26. | 12,008.39 | +1.88% |
| 2026. 08. 25. | 11,786.66 | +2.26% |
| 2026. 08. 24. | 11,526.18 | -8.73% |
| 2026. 08. 20. | 12,229.24 | +12.99% |
| 2026. 08. 19. | 10,823.26 | -11.52% |
| 2026. 08. 18. | 12,232.03 | -3.71% |
| 2026. 08. 13. | 12,126.86 | +7.33% |
| 2026. 08. 12. | 11,298.99 | +9.4% |
| 2026. 08. 11. | 10,328.35 | +2.24% |
| 2026. 08. 10. | 10,102.33 | +0.01% |
| 2026. 08. 06. | 10,165.56 | -11.64% |
| 2026. 08. 05. | 11,504.79 | +8.35% |
| 2026. 08. 04. | 10,618.28 | +1.62% |
| 2026. 08. 03. | 10,448.53 | -8.91% |
| 2026. 07. 30. | 8,192.83 | -6.93% |
| 2026. 07. 29. | 8,803.27 | -12.24% |
| 2026. 07. 28. | 10,030.99 | -21.93% |
| 2026. 07. 27. | 12,848.45 | +2.21% |
| 2026. 07. 23. | 14,321.61 | +8.82% |
| 2026. 07. 22. | 13,160.49 | -0.14% |
| 2026. 07. 21. | 13,178.86 | +9.24% |
| 2026. 07. 20. | 12,064.28 | -10.48% |
| 2026. 07. 15. | 15,464.89 | +12.05% |
| 2026. 07. 14. | 13,801.22 | +2.88% |
| 2026. 07. 13. | 13,415.26 | -20.19% |
| 2026. 07. 09. | 15,997.59 | +1.92% |
| 2026. 07. 08. | 15,695.81 | -12.55% |
| 2026. 07. 07. | 17,947.34 | -8.71% |
| 2026. 07. 06. | 19,658.9 | -1.23% |
| 2026. 07. 02. | 17,773.72 | -16.02% |
| 2026. 07. 01. | 21,163.62 | -5.97% |
| 2026. 06. 30. | 22,507.08 | +2.76% |
| 2026. 06. 29. | 21,902.72 | -2.84% |
| 2026. 06. 25. | 25,167.52 | +11.53% |
| 2026. 06. 24. | 22,566.01 | +6.62% |
| 2026. 06. 23. | 21,164.33 | -20.49% |
| 2026. 06. 22. | 26,618.9 | +2.3% |
| 2026. 06. 18. | 25,918.59 | +5.89% |
| 2026. 06. 17. | 24,476.46 | +3.93% |
| 2026. 06. 16. | 23,550 | +3.96% |
| 2026. 06. 15. | 22,653.18 | +11.47% |
| 2026. 06. 11. | 18,432.01 | -0.35% |
| 2026. 06. 10. | 18,497.28 | -9.13% |
| 2026. 06. 09. | 20,354.99 | +18.21% |
| 2026. 06. 08. | 17,219.88 | -18.3% |
| 2026. 06. 04. | 23,967.54 | -4.01% |
| 2026. 06. 01. | 25,229.69 | +10.01% |
| 2026. 05. 28. | 21,103.18 | -1.34% |
| 2026. 05. 27. | 21,389.85 | +5.59% |
| 2026. 05. 26. | 20,258.36 | +6.37% |
| 2026. 05. 22. | 19,045.84 | +0.12% |
| 2026. 05. 21. | 19,023.86 | +18% |
| 2026. 05. 20. | 16,121.28 | -1.95% |
| 2026. 05. 19. | 16,442.6 | -5.9% |
| 2026. 05. 18. | 17,473.51 | -0.18% |
| 2026. 05. 15. | 17,505.63 | -11.66% |
| 2026. 05. 14. | 19,816.24 | +3.81% |
| 2026. 05. 13. | 19,089.34 | +6.04% |
| 2026. 05. 12. | 18,002.68 | -4.57% |
| 2026. 05. 11. | 18,865.26 | +10.5% |
| 2026. 05. 08. | 17,073.25 | -0.84% |
| 2026. 05. 07. | 17,217.15 | +4.74% |
| 2026. 05. 06. | 16,438.27 | +15.55% |
| 2026. 05. 04. | 14,226.16 | +10.4% |
| 2026. 04. 30. | 12,885.79 | -1.37% |
| 2026. 04. 29. | 13,064.79 | +0.74% |
| 2026. 04. 28. | 12,968.71 | +1.01% |
| 2026. 04. 27. | 12,838.52 | +4.73% |
| 2026. 04. 24. | 12,259.06 | -1.21% |
| 2026. 04. 23. | 12,409.18 | +2.47% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.