시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,715
기간 수익률
+240 (+3.70%)
거래량
221.0M
2026-09-17시 ₩6,779 고 ₩6,796 저 ₩6,698 종 ₩6,715MA5 ₩6,756MA20 ₩6,787MA60 ₩7,227
6개월 · 79개 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. | 6,715.41 | -0.04% |
| 2026. 09. 16. | 6,717.97 | +1.37% |
| 2026. 09. 15. | 6,627.26 | -0.85% |
| 2026. 09. 14. | 6,684.37 | -3.26% |
| 2026. 09. 10. | 7,033.92 | -0.25% |
| 2026. 09. 09. | 7,051.64 | +1.4% |
| 2026. 09. 08. | 6,954.52 | -0.58% |
| 2026. 09. 07. | 6,995.39 | +4.61% |
| 2026. 09. 03. | 6,579.48 | +0.26% |
| 2026. 09. 02. | 6,562.72 | -3.99% |
| 2026. 09. 01. | 6,835.8 | +0.23% |
| 2026. 08. 31. | 6,820.02 | +0.46% |
| 2026. 08. 27. | 6,912.37 | +1.53% |
| 2026. 08. 26. | 6,808.21 | +0.97% |
| 2026. 08. 25. | 6,742.74 | +0.68% |
| 2026. 08. 24. | 6,696.96 | -3.12% |
| 2026. 08. 20. | 6,852.58 | +5.89% |
| 2026. 08. 19. | 6,471.17 | -5.8% |
| 2026. 08. 18. | 6,869.83 | -1.55% |
| 2026. 08. 13. | 6,813.34 | +3.56% |
| 2026. 08. 12. | 6,579.04 | +3.68% |
| 2026. 08. 11. | 6,345.53 | +0.73% |
| 2026. 08. 10. | 6,299.66 | +0.65% |
| 2026. 08. 06. | 6,296.38 | -4.58% |
| 2026. 08. 05. | 6,598.26 | +3.76% |
| 2026. 08. 04. | 6,358.95 | +1.62% |
| 2026. 08. 03. | 6,257.45 | -5.12% |
| 2026. 07. 30. | 5,593.56 | -1.23% |
| 2026. 07. 29. | 5,663.24 | -5.98% |
| 2026. 07. 28. | 6,023.66 | -10.84% |
| 2026. 07. 27. | 6,755.75 | +0.97% |
| 2026. 07. 23. | 7,096.89 | +4.4% |
| 2026. 07. 22. | 6,797.7 | +0.74% |
| 2026. 07. 21. | 6,747.95 | +3.56% |
| 2026. 07. 20. | 6,516.27 | -4.46% |
| 2026. 07. 15. | 7,284.41 | +6.24% |
| 2026. 07. 14. | 6,856.83 | +0.73% |
| 2026. 07. 13. | 6,806.93 | -8.95% |
| 2026. 07. 09. | 7,291.91 | +0.62% |
| 2026. 07. 08. | 7,246.79 | -5.35% |
| 2026. 07. 07. | 7,656.31 | -4.91% |
| 2026. 07. 06. | 8,051.33 | -0.46% |
| 2026. 06. 25. | 8,930.3 | +5.42% |
| 2026. 06. 24. | 8,471.02 | +3.26% |
| 2026. 06. 23. | 8,203.84 | -9.99% |
| 2026. 06. 22. | 9,114.55 | +0.69% |
| 2026. 06. 18. | 9,063.84 | +2.25% |
| 2026. 06. 17. | 8,864.24 | +1.58% |
| 2026. 06. 16. | 8,726.6 | +2.11% |
| 2026. 06. 15. | 8,545.98 | +5.2% |
| 2026. 06. 11. | 7,763.95 | +0.43% |
| 2026. 06. 10. | 7,730.82 | -4.52% |
| 2026. 06. 09. | 8,096.93 | +8.18% |
| 2026. 06. 08. | 7,484.41 | -8.29% |
| 2026. 06. 04. | 8,639.41 | -1.84% |
| 2026. 06. 01. | 8,788.38 | +3.68% |
| 2026. 05. 28. | 8,185.29 | -0.53% |
| 2026. 05. 27. | 8,228.7 | +2.25% |
| 2026. 05. 26. | 8,047.51 | +2.55% |
| 2026. 05. 22. | 7,847.71 | +0.41% |
| 2026. 05. 21. | 7,815.59 | +8.42% |
| 2026. 05. 20. | 7,208.95 | -0.86% |
| 2026. 05. 19. | 7,271.66 | -3.25% |
| 2026. 05. 18. | 7,516.04 | +0.31% |
| 2026. 05. 15. | 7,493.18 | -6.12% |
| 2026. 05. 14. | 7,981.41 | +1.75% |
| 2026. 05. 13. | 7,844.01 | +2.63% |
| 2026. 05. 12. | 7,643.15 | -2.29% |
| 2026. 05. 11. | 7,822.24 | +4.32% |
| 2026. 05. 08. | 7,498 | +0.11% |
| 2026. 05. 07. | 7,490.05 | +1.43% |
| 2026. 05. 06. | 7,384.56 | +6.45% |
| 2026. 05. 04. | 6,936.99 | +5.12% |
| 2026. 04. 30. | 6,598.87 | -1.38% |
| 2026. 04. 29. | 6,690.9 | +0.75% |
| 2026. 04. 28. | 6,641.02 | +0.39% |
| 2026. 04. 27. | 6,615.03 | +2.15% |
| 2026. 04. 24. | 6,475.63 | +0% |
| 2026. 04. 23. | 6,475.81 | +0.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.