시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,112
기간 수익률
+1,659 (+25.71%)
거래량
0
2026-09-17시 ₩8,211 고 ₩8,268 저 ₩8,112 종 ₩8,112MA5 ₩8,231MA20 ₩8,363MA60 ₩9,240
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. | 8,112.39 | -1.2% |
| 2026. 09. 16. | 8,210.89 | +2.29% |
| 2026. 09. 15. | 8,026.98 | -0.1% |
| 2026. 09. 14. | 8,035.12 | -5.49% |
| 2026. 09. 10. | 8,770.77 | +0.2% |
| 2026. 09. 09. | 8,753.49 | +1.26% |
| 2026. 09. 08. | 8,644.91 | +3.6% |
| 2026. 09. 07. | 8,344.81 | +0.08% |
| 2026. 09. 03. | 8,054.56 | -1.21% |
| 2026. 09. 02. | 8,152.91 | -4.51% |
| 2026. 09. 01. | 8,538.18 | +0.62% |
| 2026. 08. 31. | 8,485.78 | +0.68% |
| 2026. 08. 27. | 8,507.5 | +1.55% |
| 2026. 08. 26. | 8,378 | +1.04% |
| 2026. 08. 25. | 8,291.95 | -0.68% |
| 2026. 08. 24. | 8,349.12 | -0.38% |
| 2026. 08. 20. | 8,562.16 | +7.44% |
| 2026. 08. 19. | 7,969.46 | -6.54% |
| 2026. 08. 18. | 8,526.71 | -2.87% |
| 2026. 08. 13. | 8,546.64 | +6.78% |
| 2026. 08. 12. | 8,003.71 | +5.47% |
| 2026. 08. 11. | 7,588.49 | +0.99% |
| 2026. 08. 10. | 7,514.25 | +0.88% |
| 2026. 08. 06. | 7,664.15 | -6.85% |
| 2026. 08. 05. | 8,227.61 | +7.78% |
| 2026. 08. 04. | 7,633.84 | +2.6% |
| 2026. 08. 03. | 7,440.13 | +18.64% |
| 2026. 07. 30. | 6,270.96 | -4.3% |
| 2026. 07. 29. | 6,552.99 | -7.07% |
| 2026. 07. 28. | 7,051.52 | -13.83% |
| 2026. 07. 27. | 8,182.97 | +0.53% |
| 2026. 07. 23. | 8,966.4 | +3.24% |
| 2026. 07. 22. | 8,684.85 | +1.11% |
| 2026. 07. 21. | 8,589.37 | +5.21% |
| 2026. 07. 20. | 8,163.88 | -3.55% |
| 2026. 07. 15. | 9,540.13 | +11.02% |
| 2026. 07. 14. | 8,592.96 | +2.53% |
| 2026. 07. 13. | 8,380.87 | -14.2% |
| 2026. 07. 09. | 9,425.55 | +3.06% |
| 2026. 07. 08. | 9,145.67 | -6.32% |
| 2026. 07. 07. | 9,762.24 | -6.64% |
| 2026. 07. 06. | 10,456.75 | -4.83% |
| 2026. 07. 02. | 10,340.62 | -11.57% |
| 2026. 07. 01. | 11,693.95 | -0.5% |
| 2026. 06. 30. | 11,752.67 | +2.02% |
| 2026. 06. 29. | 11,520.53 | -0.91% |
| 2026. 06. 25. | 12,392.75 | +0.63% |
| 2026. 06. 24. | 12,314.81 | +6.79% |
| 2026. 06. 23. | 11,532.22 | -11.25% |
| 2026. 06. 22. | 12,994.16 | +3.59% |
| 2026. 06. 18. | 12,433.08 | +5.12% |
| 2026. 06. 17. | 11,827.37 | +3.09% |
| 2026. 06. 16. | 11,472.54 | +2.36% |
| 2026. 06. 15. | 11,208.42 | +6.36% |
| 2026. 06. 11. | 10,165.05 | +1.46% |
| 2026. 06. 10. | 10,019.08 | -4% |
| 2026. 06. 09. | 10,436.71 | +0.4% |
| 2026. 06. 08. | 10,394.96 | -0.82% |
| 2026. 06. 04. | 11,123.13 | -2.29% |
| 2026. 06. 01. | 11,689.79 | +4.23% |
| 2026. 05. 28. | 10,425.58 | +1.74% |
| 2026. 05. 27. | 10,246.9 | +4.72% |
| 2026. 05. 26. | 9,785.36 | +5.46% |
| 2026. 05. 22. | 9,278.85 | +1.36% |
| 2026. 05. 21. | 9,153.96 | +11.69% |
| 2026. 05. 20. | 8,195.92 | +0.75% |
| 2026. 05. 19. | 8,134.83 | -5.06% |
| 2026. 05. 18. | 8,568.24 | -2.55% |
| 2026. 05. 15. | 8,792.48 | -2.43% |
| 2026. 05. 14. | 9,011.07 | +0.82% |
| 2026. 05. 13. | 8,937.5 | +3.43% |
| 2026. 05. 12. | 8,640.87 | +0.1% |
| 2026. 05. 11. | 8,632.16 | +5.68% |
| 2026. 05. 08. | 8,168.38 | +0.33% |
| 2026. 05. 07. | 8,141.78 | +1.23% |
| 2026. 05. 06. | 8,042.55 | +8.2% |
| 2026. 05. 04. | 7,433.05 | +8% |
| 2026. 04. 30. | 6,882.52 | -0.26% |
| 2026. 04. 29. | 6,900.53 | +0.51% |
| 2026. 04. 28. | 6,865.45 | +2.22% |
| 2026. 04. 27. | 6,716.31 | +4.32% |
| 2026. 04. 24. | 6,437.93 | -0.24% |
| 2026. 04. 23. | 6,453.47 | -0.64% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.