시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,370
기간 수익률
-7,738 (-40.49%)
거래량
0
2026-09-17시 ₩11,461 고 ₩11,825 저 ₩11,188 종 ₩11,370MA5 ₩11,455MA20 ₩12,124MA60 ₩16,254
6개월 · 69개 봉KRX · KRW2026-05-15 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 11,369.83 | +0% |
| 2026. 09. 16. | 11,369.83 | +4.5% |
| 2026. 09. 15. | 10,880.3 | +0% |
| 2026. 09. 14. | 10,880.3 | -9.36% |
| 2026. 09. 10. | 12,776.28 | -2.16% |
| 2026. 09. 09. | 13,058.26 | +0.8% |
| 2026. 09. 08. | 12,954.06 | -0.51% |
| 2026. 09. 07. | 13,020.4 | +12.72% |
| 2026. 09. 03. | 11,018.79 | -0.8% |
| 2026. 09. 02. | 11,107.73 | -8.81% |
| 2026. 09. 01. | 12,181.08 | +1.16% |
| 2026. 08. 31. | 12,041.75 | +1.95% |
| 2026. 08. 27. | 12,718.24 | +3.44% |
| 2026. 08. 26. | 12,295.76 | +3.1% |
| 2026. 08. 25. | 11,925.89 | +1.56% |
| 2026. 08. 24. | 11,742.33 | -19.72% |
| 2026. 08. 20. | 13,392.6 | +18.07% |
| 2026. 08. 19. | 11,342.66 | -14.18% |
| 2026. 08. 18. | 13,216.56 | -5.09% |
| 2026. 08. 13. | 13,185.57 | +8.35% |
| 2026. 08. 12. | 12,169.52 | +14.86% |
| 2026. 08. 11. | 10,594.82 | +6.46% |
| 2026. 08. 10. | 9,951.46 | +0% |
| 2026. 08. 06. | 9,908.38 | -12.63% |
| 2026. 08. 05. | 11,340.28 | +4.16% |
| 2026. 08. 04. | 10,887.51 | -1.65% |
| 2026. 08. 03. | 11,070.01 | -4.83% |
| 2026. 07. 30. | 8,199.71 | -6.59% |
| 2026. 07. 29. | 8,777.85 | -7.25% |
| 2026. 07. 28. | 9,464.43 | -26.03% |
| 2026. 07. 27. | 12,795.57 | +1.2% |
| 2026. 07. 23. | 14,823.95 | +8.03% |
| 2026. 07. 22. | 13,721.75 | +0.77% |
| 2026. 07. 21. | 13,616.93 | +15.29% |
| 2026. 07. 20. | 11,810.89 | -10.56% |
| 2026. 07. 15. | 15,693.28 | +10.63% |
| 2026. 07. 14. | 14,185.61 | +7.89% |
| 2026. 07. 13. | 13,148.01 | -23.03% |
| 2026. 07. 09. | 16,323.88 | +3.17% |
| 2026. 07. 08. | 15,822.74 | -14.13% |
| 2026. 07. 07. | 18,425.91 | -14.58% |
| 2026. 07. 06. | 21,569.97 | +6.39% |
| 2026. 07. 02. | 17,404.31 | -19.62% |
| 2026. 07. 01. | 21,652.07 | -12.18% |
| 2026. 06. 30. | 24,655.7 | +7.4% |
| 2026. 06. 29. | 22,957.3 | -11.88% |
| 2026. 06. 25. | 28,751.52 | +11.08% |
| 2026. 06. 24. | 25,883.42 | +20.58% |
| 2026. 06. 23. | 21,465.59 | -25.03% |
| 2026. 06. 22. | 28,633.46 | +1.14% |
| 2026. 06. 18. | 29,959.03 | +7.72% |
| 2026. 06. 17. | 27,812.86 | +3.49% |
| 2026. 06. 16. | 26,874.81 | +3.25% |
| 2026. 06. 15. | 26,028.45 | +9.6% |
| 2026. 06. 11. | 20,590.22 | -4.75% |
| 2026. 06. 10. | 21,616.18 | -9.11% |
| 2026. 06. 09. | 23,781.66 | +19.42% |
| 2026. 06. 08. | 19,914.84 | -21.59% |
| 2026. 06. 04. | 29,714.13 | -5% |
| 2026. 06. 01. | 30,759.13 | +23.83% |
| 2026. 05. 28. | 21,908.36 | -7.41% |
| 2026. 05. 27. | 23,660.45 | +7% |
| 2026. 05. 26. | 22,112.14 | +4.79% |
| 2026. 05. 22. | 21,102.02 | -4.66% |
| 2026. 05. 21. | 22,134.5 | +15.06% |
| 2026. 05. 20. | 19,238.07 | +1.45% |
| 2026. 05. 19. | 18,963.81 | -3.19% |
| 2026. 05. 18. | 19,589.67 | +2.52% |
| 2026. 05. 15. | 19,107.35 | -14.04% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.