시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,740
기간 수익률
-4,758 (-28.84%)
거래량
0
2026-09-17시 ₩11,500 고 ₩11,744 저 ₩11,421 종 ₩11,740MA5 ₩11,522MA20 ₩12,347MA60 ₩12,703
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. | 11,740.16 | +0.85% |
| 2026. 09. 16. | 11,641.33 | +3.34% |
| 2026. 09. 15. | 11,264.88 | -0.01% |
| 2026. 09. 14. | 11,265.91 | -1.25% |
| 2026. 09. 10. | 11,695.82 | +0.51% |
| 2026. 09. 09. | 11,635.95 | -0.19% |
| 2026. 09. 08. | 11,657.72 | +0.56% |
| 2026. 09. 07. | 11,593.07 | -4.48% |
| 2026. 09. 03. | 12,041.04 | +3.53% |
| 2026. 09. 02. | 11,630.06 | -5.58% |
| 2026. 09. 01. | 12,317.72 | -0.21% |
| 2026. 08. 31. | 12,343.94 | -6.46% |
| 2026. 08. 27. | 13,545.46 | -1.79% |
| 2026. 08. 26. | 13,792.59 | -0.78% |
| 2026. 08. 25. | 13,900.56 | +0.77% |
| 2026. 08. 24. | 13,794.04 | +3.99% |
| 2026. 08. 20. | 13,034.93 | +6.17% |
| 2026. 08. 19. | 12,277.66 | -4.38% |
| 2026. 08. 18. | 12,839.99 | +1.58% |
| 2026. 08. 13. | 12,927.62 | +0.09% |
| 2026. 08. 12. | 12,915.84 | +0.73% |
| 2026. 08. 11. | 12,821.87 | +1.45% |
| 2026. 08. 10. | 12,638.1 | +2.78% |
| 2026. 08. 06. | 12,150.12 | +3.72% |
| 2026. 08. 05. | 11,713.99 | +4.36% |
| 2026. 08. 04. | 11,224.42 | +0.3% |
| 2026. 08. 03. | 11,190.57 | -1.12% |
| 2026. 07. 30. | 11,142.63 | -1.28% |
| 2026. 07. 29. | 11,287.09 | -2.46% |
| 2026. 07. 28. | 11,571.4 | -3.23% |
| 2026. 07. 27. | 11,957.34 | +2.91% |
| 2026. 07. 23. | 12,142.99 | -1.89% |
| 2026. 07. 22. | 12,376.62 | +3.49% |
| 2026. 07. 21. | 11,958.85 | +2.58% |
| 2026. 07. 20. | 11,657.95 | -1.52% |
| 2026. 07. 15. | 11,910.49 | -1.02% |
| 2026. 07. 14. | 12,033.75 | -2.6% |
| 2026. 07. 13. | 12,354.53 | -2.81% |
| 2026. 07. 09. | 12,653.82 | -1.11% |
| 2026. 07. 08. | 12,796.45 | -3.08% |
| 2026. 07. 07. | 13,202.76 | -1.75% |
| 2026. 07. 06. | 13,437.32 | -0.57% |
| 2026. 07. 02. | 13,281.19 | +5.43% |
| 2026. 07. 01. | 12,597.41 | -1.28% |
| 2026. 06. 30. | 12,760.5 | -1.29% |
| 2026. 06. 29. | 12,927.33 | +2.86% |
| 2026. 06. 25. | 12,469.77 | -5.45% |
| 2026. 06. 24. | 13,189.24 | -1.12% |
| 2026. 06. 23. | 13,339.07 | -3.23% |
| 2026. 06. 22. | 13,784.45 | +3.46% |
| 2026. 06. 18. | 14,330.99 | +0.17% |
| 2026. 06. 17. | 14,306.28 | +0.05% |
| 2026. 06. 16. | 14,299.33 | +0.78% |
| 2026. 06. 15. | 14,189.08 | +4.7% |
| 2026. 06. 11. | 13,035.78 | -5.24% |
| 2026. 06. 10. | 13,756.23 | -4.39% |
| 2026. 06. 09. | 14,387.73 | -1.82% |
| 2026. 06. 08. | 14,654.53 | -6.09% |
| 2026. 06. 04. | 15,562.32 | -0.04% |
| 2026. 06. 01. | 15,210.82 | -0.75% |
| 2026. 05. 28. | 14,435.45 | -4.53% |
| 2026. 05. 27. | 15,120.69 | -2.89% |
| 2026. 05. 26. | 15,570.49 | -1% |
| 2026. 05. 22. | 15,727.77 | +1.11% |
| 2026. 05. 21. | 15,554.87 | +1.81% |
| 2026. 05. 20. | 15,278.67 | -2.58% |
| 2026. 05. 19. | 15,682.95 | +0.31% |
| 2026. 05. 18. | 15,634.09 | -1.64% |
| 2026. 05. 15. | 15,895.07 | -3.1% |
| 2026. 05. 14. | 16,404.04 | -0.84% |
| 2026. 05. 13. | 16,542.44 | +0.94% |
| 2026. 05. 12. | 16,388.3 | +3.05% |
| 2026. 05. 11. | 15,902.59 | -2.72% |
| 2026. 05. 08. | 16,347.69 | +2.35% |
| 2026. 05. 07. | 15,972.32 | +3.18% |
| 2026. 05. 06. | 15,480.07 | +0.46% |
| 2026. 05. 04. | 15,408.57 | -0.69% |
| 2026. 04. 30. | 15,515.05 | +0.16% |
| 2026. 04. 29. | 15,490.6 | -1.54% |
| 2026. 04. 28. | 15,732.15 | -2.63% |
| 2026. 04. 27. | 16,156.28 | -1.05% |
| 2026. 04. 24. | 16,327.38 | -1.04% |
| 2026. 04. 23. | 16,498.18 | -1.66% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.