시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,040
기간 수익률
+901 (+12.62%)
거래량
38.5M
2026-09-17시 ₩8,140 고 ₩8,168 저 ₩8,019 종 ₩8,040MA5 ₩8,094MA20 ₩8,109MA60 ₩8,747
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. | 8,040.49 | -0.32% |
| 2026. 09. 16. | 8,066.16 | +1.93% |
| 2026. 09. 15. | 7,913.13 | -0.76% |
| 2026. 09. 14. | 7,973.68 | -3.97% |
| 2026. 09. 10. | 8,474.72 | -0.18% |
| 2026. 09. 09. | 8,489.77 | +1.46% |
| 2026. 09. 08. | 8,367.47 | -0.44% |
| 2026. 09. 07. | 8,404.84 | +5.49% |
| 2026. 09. 03. | 7,819.47 | +0.12% |
| 2026. 09. 02. | 7,810.44 | -4.22% |
| 2026. 09. 01. | 8,154.71 | +0.52% |
| 2026. 08. 31. | 8,112.28 | +0.74% |
| 2026. 08. 27. | 8,251.69 | +1.7% |
| 2026. 08. 26. | 8,113.52 | +0.78% |
| 2026. 08. 25. | 8,050.4 | +0.55% |
| 2026. 08. 24. | 8,006.58 | -4% |
| 2026. 08. 20. | 8,203.15 | +7.42% |
| 2026. 08. 19. | 7,636.54 | -6.86% |
| 2026. 08. 18. | 8,199.21 | -1.33% |
| 2026. 08. 13. | 8,087.65 | +4.34% |
| 2026. 08. 12. | 7,751.41 | +4.48% |
| 2026. 08. 11. | 7,419.09 | +0.93% |
| 2026. 08. 10. | 7,350.5 | +0.15% |
| 2026. 08. 06. | 7,427.96 | -5.98% |
| 2026. 08. 05. | 7,900.82 | +4.09% |
| 2026. 08. 04. | 7,590.41 | +1.08% |
| 2026. 08. 03. | 7,509.64 | -6.09% |
| 2026. 07. 30. | 6,606.53 | -1.97% |
| 2026. 07. 29. | 6,739.16 | -6.39% |
| 2026. 07. 28. | 7,199.55 | -11.98% |
| 2026. 07. 27. | 8,179.78 | +1.54% |
| 2026. 07. 23. | 8,624.22 | +4.13% |
| 2026. 07. 22. | 8,282.32 | +0.56% |
| 2026. 07. 21. | 8,236.29 | +4.1% |
| 2026. 07. 20. | 7,911.64 | -4.39% |
| 2026. 07. 15. | 8,965.77 | +6.92% |
| 2026. 07. 14. | 8,385.2 | +1.56% |
| 2026. 07. 13. | 8,256.02 | -10.6% |
| 2026. 07. 09. | 9,048.16 | +1.39% |
| 2026. 07. 08. | 8,923.93 | -5.47% |
| 2026. 07. 07. | 9,440.25 | -5.52% |
| 2026. 07. 06. | 9,992 | -0.81% |
| 2026. 06. 25. | 11,395.79 | +6.97% |
| 2026. 06. 24. | 10,653.52 | +3.34% |
| 2026. 06. 23. | 10,309.13 | -10.81% |
| 2026. 06. 22. | 11,558.36 | +1.76% |
| 2026. 06. 18. | 11,303.51 | +3.59% |
| 2026. 06. 17. | 10,911.68 | +2.35% |
| 2026. 06. 16. | 10,661.62 | +2.4% |
| 2026. 06. 15. | 10,411.64 | +5.6% |
| 2026. 06. 11. | 9,412.58 | +0.35% |
| 2026. 06. 10. | 9,379.54 | -5.71% |
| 2026. 06. 09. | 9,947.28 | +9.58% |
| 2026. 06. 08. | 9,077.66 | -8.64% |
| 2026. 06. 04. | 10,607.15 | -2.17% |
| 2026. 06. 01. | 10,734.05 | +4.57% |
| 2026. 05. 28. | 9,858.47 | -0.33% |
| 2026. 05. 27. | 9,891.56 | +3.79% |
| 2026. 05. 26. | 9,529.91 | +3.02% |
| 2026. 05. 22. | 9,250.12 | -0.21% |
| 2026. 05. 21. | 9,269.97 | +9.24% |
| 2026. 05. 20. | 8,486.09 | -0.32% |
| 2026. 05. 19. | 8,513.43 | -3.44% |
| 2026. 05. 18. | 8,817.05 | +1.09% |
| 2026. 05. 15. | 8,721.62 | -6.74% |
| 2026. 05. 14. | 9,352.44 | +1.77% |
| 2026. 05. 13. | 9,189.79 | +3.55% |
| 2026. 05. 12. | 8,874.89 | -2.22% |
| 2026. 05. 11. | 9,076.66 | +6.08% |
| 2026. 05. 08. | 8,556.8 | +0.23% |
| 2026. 05. 07. | 8,536.96 | +2.11% |
| 2026. 05. 06. | 8,360.15 | +8.58% |
| 2026. 05. 04. | 7,699.77 | +6.32% |
| 2026. 04. 30. | 7,242.13 | -1.48% |
| 2026. 04. 29. | 7,350.61 | +0.74% |
| 2026. 04. 28. | 7,296.41 | +0.4% |
| 2026. 04. 27. | 7,267.09 | +2.57% |
| 2026. 04. 24. | 7,084.84 | -0.76% |
| 2026. 04. 23. | 7,139.44 | +1.27% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.