시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,747
기간 수익률
-758 (-7.21%)
거래량
0
2026-09-17시 ₩9,814 고 ₩9,953 저 ₩9,669 종 ₩9,747MA5 ₩9,757MA20 ₩9,495MA60 ₩10,927
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. | 9,746.81 | -0.74% |
| 2026. 09. 16. | 9,819.13 | +4.69% |
| 2026. 09. 15. | 9,379.63 | -1.35% |
| 2026. 09. 14. | 9,507.58 | -6.2% |
| 2026. 09. 10. | 10,330.94 | -0.66% |
| 2026. 09. 09. | 10,399.7 | +3.87% |
| 2026. 09. 08. | 10,011.93 | +0.47% |
| 2026. 09. 07. | 9,964.7 | +9.02% |
| 2026. 09. 03. | 8,844.74 | -1.74% |
| 2026. 09. 02. | 9,000.99 | -4.73% |
| 2026. 09. 01. | 9,447.41 | +0.95% |
| 2026. 08. 31. | 9,358.13 | +1.45% |
| 2026. 08. 27. | 9,676.2 | +2.91% |
| 2026. 08. 26. | 9,402.77 | +0.06% |
| 2026. 08. 25. | 9,397.19 | +0.84% |
| 2026. 08. 24. | 9,319.07 | -4.3% |
| 2026. 08. 20. | 9,469.74 | +10.12% |
| 2026. 08. 19. | 8,599.22 | -7.39% |
| 2026. 08. 18. | 9,285.59 | +0.79% |
| 2026. 08. 13. | 8,945.2 | +6.13% |
| 2026. 08. 12. | 8,428.26 | +5.96% |
| 2026. 08. 11. | 7,953.97 | -0.03% |
| 2026. 08. 10. | 7,956.48 | -0.58% |
| 2026. 08. 06. | 8,456.85 | -9.32% |
| 2026. 08. 05. | 9,326.09 | +3.94% |
| 2026. 08. 04. | 8,972.79 | +0.57% |
| 2026. 08. 03. | 8,922.32 | -5.86% |
| 2026. 07. 30. | 7,296 | -7.47% |
| 2026. 07. 29. | 7,884.84 | -9.11% |
| 2026. 07. 28. | 8,675.57 | -15.05% |
| 2026. 07. 27. | 10,212.16 | +1.9% |
| 2026. 07. 23. | 10,806.61 | +4.16% |
| 2026. 07. 22. | 10,374.79 | +0.98% |
| 2026. 07. 21. | 10,273.85 | +4.27% |
| 2026. 07. 20. | 9,853.25 | -4.87% |
| 2026. 07. 15. | 11,597.34 | +6.87% |
| 2026. 07. 14. | 10,851.48 | +5.8% |
| 2026. 07. 13. | 10,257.03 | -16.67% |
| 2026. 07. 09. | 12,505.84 | +7.88% |
| 2026. 07. 08. | 11,592.27 | -7.07% |
| 2026. 07. 07. | 12,474.19 | -5.18% |
| 2026. 07. 06. | 13,155.07 | -3.18% |
| 2026. 07. 02. | 12,232.7 | -15.26% |
| 2026. 07. 01. | 14,436.39 | -4% |
| 2026. 06. 30. | 15,037.91 | +1.63% |
| 2026. 06. 29. | 14,796.18 | -2.48% |
| 2026. 06. 25. | 16,527.65 | +12.64% |
| 2026. 06. 24. | 14,672.51 | +1.75% |
| 2026. 06. 23. | 14,419.54 | -13.05% |
| 2026. 06. 22. | 16,583.88 | +5.81% |
| 2026. 06. 18. | 15,268.41 | +6.26% |
| 2026. 06. 17. | 14,368.95 | +6.37% |
| 2026. 06. 16. | 13,508.84 | +4.84% |
| 2026. 06. 15. | 12,884.84 | +6.95% |
| 2026. 06. 11. | 11,923.53 | +1.85% |
| 2026. 06. 10. | 11,707.45 | -7% |
| 2026. 06. 09. | 12,588.87 | +18.83% |
| 2026. 06. 08. | 10,594.42 | -5.66% |
| 2026. 06. 04. | 12,960.29 | -2.35% |
| 2026. 06. 01. | 13,391.35 | +0.34% |
| 2026. 05. 28. | 13,136.11 | +2.61% |
| 2026. 05. 27. | 12,801.47 | +9.24% |
| 2026. 05. 26. | 11,718.14 | +6.22% |
| 2026. 05. 22. | 11,031.84 | +0.57% |
| 2026. 05. 21. | 10,969.45 | +10.96% |
| 2026. 05. 20. | 9,886.12 | -0.57% |
| 2026. 05. 19. | 9,942.84 | -5.24% |
| 2026. 05. 18. | 10,493.01 | -0.11% |
| 2026. 05. 15. | 10,504.35 | -6.98% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.