시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,511
기간 수익률
+352 (+2.67%)
거래량
94.3M
2026-09-17시 ₩13,549 고 ₩13,616 저 ₩13,465 종 ₩13,511MA5 ₩13,600MA20 ₩13,742MA60 ₩14,095
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. | 13,510.59 | +0.39% |
| 2026. 09. 16. | 13,457.97 | -0.09% |
| 2026. 09. 15. | 13,470.57 | -1.26% |
| 2026. 09. 14. | 13,642.32 | -1.17% |
| 2026. 09. 10. | 13,916.47 | -0.17% |
| 2026. 09. 09. | 13,940.13 | +0.36% |
| 2026. 09. 08. | 13,890.41 | -1.08% |
| 2026. 09. 07. | 14,041.89 | +2.63% |
| 2026. 09. 03. | 13,649.85 | +1.39% |
| 2026. 09. 02. | 13,462.32 | -3.3% |
| 2026. 09. 01. | 13,922.34 | +0.21% |
| 2026. 08. 31. | 13,893.46 | +0.11% |
| 2026. 08. 27. | 13,884.64 | +0.63% |
| 2026. 08. 26. | 13,797.42 | +0.67% |
| 2026. 08. 25. | 13,704.95 | +1.05% |
| 2026. 08. 24. | 13,563.03 | -1.7% |
| 2026. 08. 20. | 13,724.98 | +1.95% |
| 2026. 08. 19. | 13,462.59 | -3.58% |
| 2026. 08. 18. | 13,962.85 | -2.16% |
| 2026. 08. 13. | 13,944.81 | +1.99% |
| 2026. 08. 12. | 13,672.11 | +1.81% |
| 2026. 08. 11. | 13,429.52 | +0.18% |
| 2026. 08. 10. | 13,405.49 | +0.2% |
| 2026. 08. 06. | 13,257.45 | -1% |
| 2026. 08. 05. | 13,391.34 | +2.58% |
| 2026. 08. 04. | 13,054.06 | +1.67% |
| 2026. 08. 03. | 12,839.7 | -2.87% |
| 2026. 07. 30. | 12,055.02 | +1.25% |
| 2026. 07. 29. | 11,905.69 | -3.8% |
| 2026. 07. 28. | 12,375.71 | -7.91% |
| 2026. 07. 27. | 13,438.5 | +0.29% |
| 2026. 07. 23. | 13,941.26 | +3.93% |
| 2026. 07. 22. | 13,413.78 | +1.29% |
| 2026. 07. 21. | 13,243.32 | +2.57% |
| 2026. 07. 20. | 12,910.88 | -4.49% |
| 2026. 07. 15. | 13,866.65 | +3.9% |
| 2026. 07. 14. | 13,346.41 | -1.22% |
| 2026. 07. 13. | 13,511.21 | -4.05% |
| 2026. 07. 09. | 13,602.74 | -1.89% |
| 2026. 07. 08. | 13,865.3 | -4.03% |
| 2026. 07. 07. | 14,448.28 | -2.73% |
| 2026. 07. 06. | 14,853.84 | +1.08% |
| 2026. 07. 02. | 14,228.48 | -2.48% |
| 2026. 07. 01. | 14,590.61 | -1.06% |
| 2026. 06. 30. | 14,746.91 | +0.13% |
| 2026. 06. 29. | 14,727.94 | +1.79% |
| 2026. 06. 25. | 15,099.29 | +1.79% |
| 2026. 06. 24. | 14,833.66 | +2.98% |
| 2026. 06. 23. | 14,404.4 | -8.03% |
| 2026. 06. 22. | 15,662.86 | -1.98% |
| 2026. 06. 18. | 16,192.21 | -0.82% |
| 2026. 06. 17. | 16,326.27 | -0.93% |
| 2026. 06. 16. | 16,479.22 | +1.3% |
| 2026. 06. 15. | 16,268.06 | +4.77% |
| 2026. 06. 11. | 14,796.25 | -0.66% |
| 2026. 06. 10. | 14,894.16 | -3.96% |
| 2026. 06. 09. | 15,508.48 | +5.41% |
| 2026. 06. 08. | 14,712.37 | -8.57% |
| 2026. 06. 04. | 16,704.11 | -1.67% |
| 2026. 06. 01. | 16,868.26 | +4.93% |
| 2026. 05. 28. | 15,291.04 | -1.36% |
| 2026. 05. 27. | 15,501.11 | +0.28% |
| 2026. 05. 26. | 15,458.58 | +1.63% |
| 2026. 05. 22. | 15,210.09 | +0.13% |
| 2026. 05. 21. | 15,189.86 | +7.99% |
| 2026. 05. 20. | 14,066.13 | -1.04% |
| 2026. 05. 19. | 14,214.23 | -2.65% |
| 2026. 05. 18. | 14,601.02 | -0.17% |
| 2026. 05. 15. | 14,625.26 | -5.26% |
| 2026. 05. 14. | 15,437.58 | +3.06% |
| 2026. 05. 13. | 14,979.42 | +1.94% |
| 2026. 05. 12. | 14,694.44 | -1.94% |
| 2026. 05. 11. | 14,985.4 | +2.87% |
| 2026. 05. 08. | 14,567.08 | +0.21% |
| 2026. 05. 07. | 14,536.22 | +1.72% |
| 2026. 05. 06. | 14,290.48 | +5.32% |
| 2026. 05. 04. | 13,568.09 | +2.97% |
| 2026. 04. 30. | 13,176.82 | -1.85% |
| 2026. 04. 29. | 13,424.85 | +0.96% |
| 2026. 04. 28. | 13,296.69 | +0.92% |
| 2026. 04. 27. | 13,175.42 | +0.89% |
| 2026. 04. 24. | 13,058.83 | -0.76% |
| 2026. 04. 23. | 13,158.71 | +1.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.