시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,252
기간 수익률
-275 (-3.22%)
거래량
0
2026-09-17시 ₩8,294 고 ₩8,339 저 ₩8,221 종 ₩8,252MA5 ₩8,166MA20 ₩8,283MA60 ₩9,396
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. | 8,252.04 | +0.88% |
| 2026. 09. 16. | 8,179.71 | +2.08% |
| 2026. 09. 15. | 8,012.96 | +0.05% |
| 2026. 09. 14. | 8,009.29 | -3.14% |
| 2026. 09. 10. | 8,375.76 | -0.05% |
| 2026. 09. 09. | 8,380.23 | +0.7% |
| 2026. 09. 08. | 8,322.04 | -0.28% |
| 2026. 09. 07. | 8,345.43 | +3.85% |
| 2026. 09. 03. | 7,954.31 | -0.38% |
| 2026. 09. 02. | 7,984.55 | -4.18% |
| 2026. 09. 01. | 8,333.21 | +0.25% |
| 2026. 08. 31. | 8,312.16 | +0.28% |
| 2026. 08. 27. | 8,487.74 | +1.19% |
| 2026. 08. 26. | 8,388.3 | +0.93% |
| 2026. 08. 25. | 8,310.94 | +0.99% |
| 2026. 08. 24. | 8,229.19 | -3.49% |
| 2026. 08. 20. | 8,497.22 | +5.62% |
| 2026. 08. 19. | 8,045.29 | -6.73% |
| 2026. 08. 18. | 8,626.17 | -1.96% |
| 2026. 08. 13. | 8,611 | +3.91% |
| 2026. 08. 12. | 8,286.79 | +3.68% |
| 2026. 08. 11. | 7,992.95 | +0.6% |
| 2026. 08. 10. | 7,944.97 | +0.67% |
| 2026. 08. 06. | 7,973.32 | -4.61% |
| 2026. 08. 05. | 8,358.83 | +3.19% |
| 2026. 08. 04. | 8,100.36 | +1.76% |
| 2026. 08. 03. | 7,959.93 | -4.89% |
| 2026. 07. 30. | 7,153.78 | -1.86% |
| 2026. 07. 29. | 7,289.44 | -6.99% |
| 2026. 07. 28. | 7,836.95 | -11.2% |
| 2026. 07. 27. | 8,825.77 | +1.12% |
| 2026. 07. 23. | 9,264.81 | +3.53% |
| 2026. 07. 22. | 8,948.61 | +1.18% |
| 2026. 07. 21. | 8,844.4 | +3.21% |
| 2026. 07. 20. | 8,569.14 | -4.68% |
| 2026. 07. 15. | 9,644.27 | +5.88% |
| 2026. 07. 14. | 9,108.49 | +0.08% |
| 2026. 07. 13. | 9,101.54 | -8.96% |
| 2026. 07. 09. | 9,772.06 | +0.99% |
| 2026. 07. 08. | 9,676.46 | -6.99% |
| 2026. 07. 07. | 10,403.77 | -5.19% |
| 2026. 07. 06. | 10,973.49 | -0.25% |
| 2026. 07. 02. | 10,585.14 | -7.89% |
| 2026. 07. 01. | 11,491.67 | -1.67% |
| 2026. 06. 30. | 11,687.16 | +1.3% |
| 2026. 06. 29. | 11,537.07 | +0.49% |
| 2026. 06. 25. | 12,261.64 | +5.51% |
| 2026. 06. 24. | 11,621.23 | +3.44% |
| 2026. 06. 23. | 11,234.99 | -9.9% |
| 2026. 06. 22. | 12,469.54 | +1.31% |
| 2026. 06. 18. | 12,305.91 | +3.15% |
| 2026. 06. 17. | 11,930.59 | +1.66% |
| 2026. 06. 16. | 11,735.48 | +1.99% |
| 2026. 06. 15. | 11,507.03 | +4.65% |
| 2026. 06. 11. | 10,564.75 | +0.78% |
| 2026. 06. 10. | 10,483.35 | -3.79% |
| 2026. 06. 09. | 10,896.48 | +6.53% |
| 2026. 06. 08. | 10,228.84 | -8.53% |
| 2026. 06. 04. | 11,761.17 | -0.88% |
| 2026. 06. 01. | 11,761.1 | +3.41% |
| 2026. 05. 28. | 10,938.94 | -0.45% |
| 2026. 05. 27. | 10,988.68 | +2.04% |
| 2026. 05. 26. | 10,768.98 | +1.65% |
| 2026. 05. 22. | 10,593.69 | +1.21% |
| 2026. 05. 21. | 10,467.25 | +8.33% |
| 2026. 05. 20. | 9,662.81 | -0.93% |
| 2026. 05. 19. | 9,753.66 | -2.68% |
| 2026. 05. 18. | 10,021.94 | +0.17% |
| 2026. 05. 15. | 10,005.13 | -5.47% |
| 2026. 05. 14. | 10,583.97 | +1.76% |
| 2026. 05. 13. | 10,401.35 | +2.81% |
| 2026. 05. 12. | 10,116.98 | -1.24% |
| 2026. 05. 11. | 10,244.44 | +4.44% |
| 2026. 05. 08. | 9,808.8 | +1.35% |
| 2026. 05. 07. | 9,678.13 | +1.35% |
| 2026. 05. 06. | 9,549.38 | +5.74% |
| 2026. 05. 04. | 9,031.39 | +3.72% |
| 2026. 04. 30. | 8,707.41 | -1.07% |
| 2026. 04. 29. | 8,801.47 | +1.13% |
| 2026. 04. 28. | 8,703.07 | +0.43% |
| 2026. 04. 27. | 8,665.47 | +1.35% |
| 2026. 04. 24. | 8,549.97 | +0.27% |
| 2026. 04. 23. | 8,526.88 | +1.16% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.