시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,034
기간 수익률
-3,229 (-24.34%)
거래량
0
2026-09-17시 ₩9,986 고 ₩10,103 저 ₩9,946 종 ₩10,034MA5 ₩10,035MA20 ₩10,221MA60 ₩10,561
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. | 10,033.91 | +0.48% |
| 2026. 09. 16. | 9,986.47 | +0.59% |
| 2026. 09. 15. | 9,928.14 | +0.7% |
| 2026. 09. 14. | 9,858.9 | -2.13% |
| 2026. 09. 10. | 10,366.96 | +1.14% |
| 2026. 09. 09. | 10,250.52 | +2.69% |
| 2026. 09. 08. | 9,982.1 | -1.62% |
| 2026. 09. 07. | 10,146.31 | +0.98% |
| 2026. 09. 03. | 9,755.72 | -2.26% |
| 2026. 09. 02. | 9,980.8 | -2.24% |
| 2026. 09. 01. | 10,209.99 | -2.16% |
| 2026. 08. 31. | 10,435.74 | -0.94% |
| 2026. 08. 27. | 10,526.05 | +1.68% |
| 2026. 08. 26. | 10,352.08 | -0.28% |
| 2026. 08. 25. | 10,381.08 | +1.41% |
| 2026. 08. 24. | 10,236.28 | +1.78% |
| 2026. 08. 20. | 10,595.92 | +2.61% |
| 2026. 08. 19. | 10,326.09 | -0.42% |
| 2026. 08. 18. | 10,369.37 | -3.34% |
| 2026. 08. 13. | 10,701.87 | +0.82% |
| 2026. 08. 12. | 10,614.99 | +0.04% |
| 2026. 08. 11. | 10,611.04 | +0.17% |
| 2026. 08. 10. | 10,592.7 | +6.7% |
| 2026. 08. 06. | 9,926.04 | +0.51% |
| 2026. 08. 05. | 9,875.55 | +1.58% |
| 2026. 08. 04. | 9,721.48 | +6.3% |
| 2026. 08. 03. | 9,145.59 | -0.21% |
| 2026. 07. 30. | 8,036.77 | -3.99% |
| 2026. 07. 29. | 8,371.06 | -6.15% |
| 2026. 07. 28. | 8,919.4 | -8.05% |
| 2026. 07. 27. | 9,700.62 | +3.34% |
| 2026. 07. 23. | 10,005.15 | +5.38% |
| 2026. 07. 22. | 9,494.52 | -0.51% |
| 2026. 07. 21. | 9,542.95 | +0.29% |
| 2026. 07. 20. | 9,515.82 | -5.48% |
| 2026. 07. 15. | 10,543.54 | +5.88% |
| 2026. 07. 14. | 9,958.34 | -1.15% |
| 2026. 07. 13. | 10,074.09 | -3.62% |
| 2026. 07. 09. | 10,016.63 | +1.46% |
| 2026. 07. 08. | 9,872.59 | -6.35% |
| 2026. 07. 07. | 10,541.76 | -1.11% |
| 2026. 07. 06. | 10,660.32 | -2.93% |
| 2026. 07. 02. | 10,876.28 | -7.19% |
| 2026. 07. 01. | 11,719.33 | +0.69% |
| 2026. 06. 30. | 11,639.03 | -0.47% |
| 2026. 06. 29. | 11,694.41 | +8% |
| 2026. 06. 25. | 11,167.35 | -2.32% |
| 2026. 06. 24. | 11,433.1 | +2.94% |
| 2026. 06. 23. | 11,106.69 | -8.09% |
| 2026. 06. 22. | 12,083.98 | +1.67% |
| 2026. 06. 18. | 12,249.49 | -2.57% |
| 2026. 06. 17. | 12,572.36 | +1.69% |
| 2026. 06. 16. | 12,363.49 | -1.69% |
| 2026. 06. 15. | 12,576.19 | +0.43% |
| 2026. 06. 11. | 12,157.39 | +4.04% |
| 2026. 06. 10. | 11,684.84 | -0.59% |
| 2026. 06. 09. | 11,754.26 | +7.29% |
| 2026. 06. 08. | 10,955.5 | -10.2% |
| 2026. 06. 04. | 12,820.91 | +3.55% |
| 2026. 06. 01. | 12,624.33 | -1.61% |
| 2026. 05. 28. | 13,105.74 | -1.86% |
| 2026. 05. 27. | 13,354.38 | -2.05% |
| 2026. 05. 26. | 13,634.12 | +0.94% |
| 2026. 05. 22. | 13,506.66 | +5.28% |
| 2026. 05. 21. | 12,829.81 | +5.81% |
| 2026. 05. 20. | 12,125.61 | -2.67% |
| 2026. 05. 19. | 12,458.75 | -1.75% |
| 2026. 05. 18. | 12,680.5 | -1.84% |
| 2026. 05. 15. | 12,918.81 | -5.3% |
| 2026. 05. 14. | 13,641.41 | +2.09% |
| 2026. 05. 13. | 13,361.93 | -0.01% |
| 2026. 05. 12. | 13,362.71 | -2.25% |
| 2026. 05. 11. | 13,669.99 | +0.02% |
| 2026. 05. 08. | 13,666.8 | +0.46% |
| 2026. 05. 07. | 13,604.28 | -0.74% |
| 2026. 05. 06. | 13,705.03 | +0.39% |
| 2026. 05. 04. | 13,651.71 | +2.17% |
| 2026. 04. 30. | 13,361.9 | -2.89% |
| 2026. 04. 29. | 13,760.06 | +0.34% |
| 2026. 04. 28. | 13,713.68 | -0.93% |
| 2026. 04. 27. | 13,842.84 | +1.66% |
| 2026. 04. 24. | 13,616.97 | +2.67% |
| 2026. 04. 23. | 13,262.6 | -0.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.