시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,524
기간 수익률
-608 (-4.63%)
거래량
50.1M
2026-09-17시 ₩12,629 고 ₩12,654 저 ₩12,501 종 ₩12,524MA5 ₩12,624MA20 ₩12,723MA60 ₩13,184
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. | 12,523.98 | -0.2% |
| 2026. 09. 16. | 12,548.62 | +0.6% |
| 2026. 09. 15. | 12,473.61 | -0.64% |
| 2026. 09. 14. | 12,554.19 | -1.94% |
| 2026. 09. 10. | 13,021.14 | -0.21% |
| 2026. 09. 09. | 13,048.4 | +1.34% |
| 2026. 09. 08. | 12,876.31 | -1.35% |
| 2026. 09. 07. | 13,052.44 | +2.29% |
| 2026. 09. 03. | 12,540.39 | -0.35% |
| 2026. 09. 02. | 12,584.21 | -2.65% |
| 2026. 09. 01. | 12,927.12 | -0.34% |
| 2026. 08. 31. | 12,971.09 | +0.13% |
| 2026. 08. 27. | 12,923.13 | +1.54% |
| 2026. 08. 26. | 12,726.52 | +0.59% |
| 2026. 08. 25. | 12,651.7 | +1.23% |
| 2026. 08. 24. | 12,497.74 | -0.03% |
| 2026. 08. 20. | 12,668.58 | +2.76% |
| 2026. 08. 19. | 12,328.02 | -3.35% |
| 2026. 08. 18. | 12,755.71 | -2.28% |
| 2026. 08. 13. | 12,789.88 | +2.21% |
| 2026. 08. 12. | 12,513.63 | +1.81% |
| 2026. 08. 11. | 12,291.15 | +0.16% |
| 2026. 08. 10. | 12,271.96 | +1.52% |
| 2026. 08. 06. | 11,999.22 | -1.8% |
| 2026. 08. 05. | 12,219.13 | +3.55% |
| 2026. 08. 04. | 11,800.2 | +2.65% |
| 2026. 08. 03. | 11,495.76 | -2.24% |
| 2026. 07. 30. | 10,523.72 | -1.44% |
| 2026. 07. 29. | 10,677.05 | -5.57% |
| 2026. 07. 28. | 11,306.85 | -9.07% |
| 2026. 07. 27. | 12,434.18 | +0.4% |
| 2026. 07. 23. | 12,905.04 | +4.87% |
| 2026. 07. 22. | 12,305.71 | +0.52% |
| 2026. 07. 21. | 12,241.53 | +2.06% |
| 2026. 07. 20. | 11,994.53 | -3.95% |
| 2026. 07. 15. | 13,038.76 | +5.1% |
| 2026. 07. 14. | 12,406.28 | -0.68% |
| 2026. 07. 13. | 12,491.06 | -6.05% |
| 2026. 07. 09. | 12,923.38 | +0.02% |
| 2026. 07. 08. | 12,921.17 | -5.1% |
| 2026. 07. 07. | 13,616.14 | -2.34% |
| 2026. 07. 06. | 13,942.16 | -1.74% |
| 2026. 07. 02. | 13,799.82 | -5.35% |
| 2026. 07. 01. | 14,579.54 | -0.63% |
| 2026. 06. 30. | 14,671.89 | +0.54% |
| 2026. 06. 29. | 14,593.67 | +3.08% |
| 2026. 06. 25. | 14,771.8 | +2.94% |
| 2026. 06. 24. | 14,349.31 | +1.85% |
| 2026. 06. 23. | 14,088.22 | -8.57% |
| 2026. 06. 22. | 15,409.04 | +0.12% |
| 2026. 06. 18. | 15,603.95 | +0.14% |
| 2026. 06. 17. | 15,581.87 | +0.26% |
| 2026. 06. 16. | 15,542.06 | +1.02% |
| 2026. 06. 15. | 15,385.53 | +2.91% |
| 2026. 06. 11. | 14,433.19 | +1.43% |
| 2026. 06. 10. | 14,229.1 | -2.87% |
| 2026. 06. 09. | 14,649.74 | +7% |
| 2026. 06. 08. | 13,691.92 | -6.83% |
| 2026. 06. 04. | 15,344.81 | +0.2% |
| 2026. 06. 01. | 15,555.74 | +1.51% |
| 2026. 05. 28. | 14,974.91 | -0.2% |
| 2026. 05. 27. | 15,004.89 | -0.1% |
| 2026. 05. 26. | 15,019.96 | +1.72% |
| 2026. 05. 22. | 14,766.14 | +2% |
| 2026. 05. 21. | 14,475.99 | +6% |
| 2026. 05. 20. | 13,657.18 | -1.57% |
| 2026. 05. 19. | 13,875.63 | -1.74% |
| 2026. 05. 18. | 14,121.5 | -0.14% |
| 2026. 05. 15. | 14,141.41 | -4.45% |
| 2026. 05. 14. | 14,800.03 | +3.2% |
| 2026. 05. 13. | 14,341.69 | +1.48% |
| 2026. 05. 12. | 14,132.97 | -1.98% |
| 2026. 05. 11. | 14,417.77 | +2.3% |
| 2026. 05. 08. | 14,093.02 | -0.04% |
| 2026. 05. 07. | 14,098.21 | +0.81% |
| 2026. 05. 06. | 13,985.43 | +1.88% |
| 2026. 05. 04. | 13,727.66 | +2.45% |
| 2026. 04. 30. | 13,399.71 | -1.02% |
| 2026. 04. 29. | 13,538.45 | +1.24% |
| 2026. 04. 28. | 13,371.97 | +0.67% |
| 2026. 04. 27. | 13,283.15 | +0.62% |
| 2026. 04. 24. | 13,201.12 | +0.53% |
| 2026. 04. 23. | 13,131.53 | +0.4% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.