시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,914
기간 수익률
-3,148 (-28.46%)
거래량
0
2026-09-17시 ₩7,878 고 ₩7,970 저 ₩7,845 종 ₩7,914MA5 ₩7,916MA20 ₩8,056MA60 ₩8,376
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. | 7,913.5 | +0.45% |
| 2026. 09. 16. | 7,878.13 | +0.57% |
| 2026. 09. 15. | 7,833.28 | +0.73% |
| 2026. 09. 14. | 7,776.17 | -2.13% |
| 2026. 09. 10. | 8,177.48 | +1.12% |
| 2026. 09. 09. | 8,086.6 | +2.72% |
| 2026. 09. 08. | 7,872.44 | -1.64% |
| 2026. 09. 07. | 8,004.04 | +1.12% |
| 2026. 09. 03. | 7,669.83 | -2.27% |
| 2026. 09. 02. | 7,847.64 | -2.28% |
| 2026. 09. 01. | 8,030.51 | -2.26% |
| 2026. 08. 31. | 8,215.91 | -0.97% |
| 2026. 08. 27. | 8,294.78 | +1.75% |
| 2026. 08. 26. | 8,151.72 | -0.32% |
| 2026. 08. 25. | 8,178.22 | +1.47% |
| 2026. 08. 24. | 8,060.1 | +1.77% |
| 2026. 08. 20. | 8,355.87 | +2.67% |
| 2026. 08. 19. | 8,138.77 | -0.5% |
| 2026. 08. 18. | 8,179.88 | -3.51% |
| 2026. 08. 13. | 8,456.51 | +0.7% |
| 2026. 08. 12. | 8,397.7 | -0.13% |
| 2026. 08. 11. | 8,408.9 | +0.04% |
| 2026. 08. 10. | 8,405.65 | +8.03% |
| 2026. 08. 06. | 7,794.15 | +0.69% |
| 2026. 08. 05. | 7,740.82 | +1.69% |
| 2026. 08. 04. | 7,612.52 | +6.92% |
| 2026. 08. 03. | 7,119.93 | +2.69% |
| 2026. 07. 30. | 6,117.94 | -4% |
| 2026. 07. 29. | 6,373.15 | -6.15% |
| 2026. 07. 28. | 6,790.57 | -8.4% |
| 2026. 07. 27. | 7,413.68 | +3.25% |
| 2026. 07. 23. | 7,666.71 | +6.2% |
| 2026. 07. 22. | 7,219.23 | -0.7% |
| 2026. 07. 21. | 7,270.29 | +0.16% |
| 2026. 07. 20. | 7,259.03 | -6.44% |
| 2026. 07. 15. | 8,193.47 | +6.44% |
| 2026. 07. 14. | 7,697.94 | -2.09% |
| 2026. 07. 13. | 7,862.33 | -4.64% |
| 2026. 07. 09. | 7,862.71 | +1.43% |
| 2026. 07. 08. | 7,751.84 | -6.56% |
| 2026. 07. 07. | 8,296.14 | -1.51% |
| 2026. 07. 06. | 8,423.16 | -3.16% |
| 2026. 07. 02. | 8,736.91 | -7.57% |
| 2026. 07. 01. | 9,452.95 | +0.69% |
| 2026. 06. 30. | 9,388.51 | -0.58% |
| 2026. 06. 29. | 9,443.27 | +8.51% |
| 2026. 06. 25. | 9,055.87 | -2.38% |
| 2026. 06. 24. | 9,276.87 | +2.91% |
| 2026. 06. 23. | 9,014.77 | -8.39% |
| 2026. 06. 22. | 9,839.98 | +1.49% |
| 2026. 06. 18. | 10,020.55 | -2.86% |
| 2026. 06. 17. | 10,315.81 | +1.82% |
| 2026. 06. 16. | 10,131.66 | -2.03% |
| 2026. 06. 15. | 10,341.85 | +0.33% |
| 2026. 06. 11. | 9,967.19 | +5.86% |
| 2026. 06. 10. | 9,415.25 | -1.36% |
| 2026. 06. 09. | 9,545.09 | +6.88% |
| 2026. 06. 08. | 8,930.35 | -10.25% |
| 2026. 06. 04. | 10,498.88 | +3.39% |
| 2026. 06. 01. | 10,385.82 | -1.71% |
| 2026. 05. 28. | 10,810.72 | -1.92% |
| 2026. 05. 27. | 11,022.53 | -2.29% |
| 2026. 05. 26. | 11,280.75 | +1.09% |
| 2026. 05. 22. | 11,159.41 | +5.83% |
| 2026. 05. 21. | 10,544.61 | +5.77% |
| 2026. 05. 20. | 9,969.64 | -2.74% |
| 2026. 05. 19. | 10,250.51 | -2.11% |
| 2026. 05. 18. | 10,471.71 | -1.87% |
| 2026. 05. 15. | 10,671.22 | -5.41% |
| 2026. 05. 14. | 11,281.25 | +2.05% |
| 2026. 05. 13. | 11,054.38 | -0.07% |
| 2026. 05. 12. | 11,062.67 | -2.29% |
| 2026. 05. 11. | 11,322.39 | -0.18% |
| 2026. 05. 08. | 11,342.64 | +0.3% |
| 2026. 05. 07. | 11,308.93 | -0.8% |
| 2026. 05. 06. | 11,399.92 | +0.33% |
| 2026. 05. 04. | 11,362.19 | +1.88% |
| 2026. 04. 30. | 11,152.12 | -2.96% |
| 2026. 04. 29. | 11,492.74 | +0.27% |
| 2026. 04. 28. | 11,461.57 | -1.1% |
| 2026. 04. 27. | 11,588.56 | +1.9% |
| 2026. 04. 24. | 11,372.89 | +2.81% |
| 2026. 04. 23. | 11,061.89 | -0.66% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.