시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,619
기간 수익률
+757 (+6.97%)
거래량
0
2026-09-17시 ₩11,740 고 ₩11,792 저 ₩11,586 종 ₩11,619MA5 ₩11,690MA20 ₩11,740MA60 ₩12,634
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. | 11,619.25 | -0.17% |
| 2026. 09. 16. | 11,638.7 | +1.65% |
| 2026. 09. 15. | 11,449.61 | -0.78% |
| 2026. 09. 14. | 11,539.6 | -3.55% |
| 2026. 09. 10. | 12,202.08 | -0.22% |
| 2026. 09. 09. | 12,229.26 | +1.3% |
| 2026. 09. 08. | 12,072.91 | -0.45% |
| 2026. 09. 07. | 12,127.98 | +5% |
| 2026. 09. 03. | 11,347.97 | +0.12% |
| 2026. 09. 02. | 11,333.98 | -4% |
| 2026. 09. 01. | 11,806.18 | +0.31% |
| 2026. 08. 31. | 11,769.38 | +0.48% |
| 2026. 08. 27. | 11,940.77 | +1.45% |
| 2026. 08. 26. | 11,770.06 | +0.93% |
| 2026. 08. 25. | 11,661.84 | +0.59% |
| 2026. 08. 24. | 11,593.43 | -3.5% |
| 2026. 08. 20. | 11,865.72 | +6.07% |
| 2026. 08. 19. | 11,186.36 | -5.78% |
| 2026. 08. 18. | 11,872.07 | -1.37% |
| 2026. 08. 13. | 11,765.94 | +3.65% |
| 2026. 08. 12. | 11,351.21 | +3.82% |
| 2026. 08. 11. | 10,933.8 | +0.85% |
| 2026. 08. 10. | 10,841.62 | +0.3% |
| 2026. 08. 06. | 10,894.34 | -4.81% |
| 2026. 08. 05. | 11,444.89 | +3.49% |
| 2026. 08. 04. | 11,058.5 | +1.25% |
| 2026. 08. 03. | 10,921.85 | -5.21% |
| 2026. 07. 30. | 9,607.95 | -1.65% |
| 2026. 07. 29. | 9,769.52 | -6.17% |
| 2026. 07. 28. | 10,411.87 | -11.53% |
| 2026. 07. 27. | 11,768.55 | +1.29% |
| 2026. 07. 23. | 12,395.82 | +4.26% |
| 2026. 07. 22. | 11,889.43 | +0.63% |
| 2026. 07. 21. | 11,814.46 | +3.95% |
| 2026. 07. 20. | 11,365.67 | -4.42% |
| 2026. 07. 15. | 12,808.55 | +6.55% |
| 2026. 07. 14. | 12,021.33 | +1.24% |
| 2026. 07. 13. | 11,873.68 | -9.83% |
| 2026. 07. 09. | 12,872.58 | +0.98% |
| 2026. 07. 08. | 12,747.89 | -5.47% |
| 2026. 07. 07. | 13,486.03 | -5.21% |
| 2026. 07. 06. | 14,228.02 | -0.47% |
| 2026. 07. 02. | 13,420.65 | -8.65% |
| 2026. 07. 01. | 14,691.91 | -2.58% |
| 2026. 06. 30. | 15,080.45 | +1.34% |
| 2026. 06. 29. | 14,880.77 | -1.02% |
| 2026. 06. 25. | 15,996.19 | +6.16% |
| 2026. 06. 24. | 15,068.01 | +3.62% |
| 2026. 06. 23. | 14,541.88 | -10.51% |
| 2026. 06. 22. | 16,249.33 | +1.21% |
| 2026. 06. 18. | 16,051.8 | +2.98% |
| 2026. 06. 17. | 15,587.97 | +1.81% |
| 2026. 06. 16. | 15,310.9 | +2.31% |
| 2026. 06. 15. | 14,965.25 | +5.33% |
| 2026. 06. 11. | 13,552.02 | +0.36% |
| 2026. 06. 10. | 13,503.51 | -5.11% |
| 2026. 06. 09. | 14,231.09 | +8.98% |
| 2026. 06. 08. | 13,057.96 | -8.5% |
| 2026. 06. 04. | 15,177.09 | -1.96% |
| 2026. 06. 01. | 15,400.59 | +4.24% |
| 2026. 05. 28. | 14,233.87 | -0.47% |
| 2026. 05. 27. | 14,301.11 | +2.98% |
| 2026. 05. 26. | 13,887.59 | +2.74% |
| 2026. 05. 22. | 13,517.13 | +0.06% |
| 2026. 05. 21. | 13,508.96 | +8.63% |
| 2026. 05. 20. | 12,436.2 | -0.6% |
| 2026. 05. 19. | 12,511.36 | -3.23% |
| 2026. 05. 18. | 12,929.16 | +0.72% |
| 2026. 05. 15. | 12,836.51 | -6.33% |
| 2026. 05. 14. | 13,703.34 | +1.83% |
| 2026. 05. 13. | 13,456.49 | +3.01% |
| 2026. 05. 12. | 13,063.03 | -2.26% |
| 2026. 05. 11. | 13,364.95 | +5.09% |
| 2026. 05. 08. | 12,717.13 | +0.1% |
| 2026. 05. 07. | 12,703.94 | +1.75% |
| 2026. 05. 06. | 12,485.25 | +7.38% |
| 2026. 05. 04. | 11,627.55 | +5.62% |
| 2026. 04. 30. | 11,009.16 | -1.3% |
| 2026. 04. 29. | 11,154.04 | +0.63% |
| 2026. 04. 28. | 11,083.92 | +0.3% |
| 2026. 04. 27. | 11,050.63 | +2.1% |
| 2026. 04. 24. | 10,823.67 | -0.36% |
| 2026. 04. 23. | 10,862.61 | +0.99% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.