시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,654
기간 수익률
+1,208 (+14.31%)
거래량
20.9M
2026-09-17시 ₩9,772 고 ₩9,830 저 ₩9,595 종 ₩9,654MA5 ₩9,649MA20 ₩9,396MA60 ₩10,084
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. | 9,654.44 | -0.4% |
| 2026. 09. 16. | 9,693.14 | +3.66% |
| 2026. 09. 15. | 9,350.93 | -0.26% |
| 2026. 09. 14. | 9,375.54 | -4.05% |
| 2026. 09. 10. | 10,172.96 | +0.48% |
| 2026. 09. 09. | 10,124.23 | +2.98% |
| 2026. 09. 08. | 9,831.31 | +0.35% |
| 2026. 09. 07. | 9,797.3 | +5.91% |
| 2026. 09. 03. | 8,903.45 | -1.01% |
| 2026. 09. 02. | 8,994.3 | -2.78% |
| 2026. 09. 01. | 9,251.48 | -0.35% |
| 2026. 08. 31. | 9,284.41 | +1.07% |
| 2026. 08. 27. | 9,464.54 | +2.69% |
| 2026. 08. 26. | 9,216.93 | +0.06% |
| 2026. 08. 25. | 9,211.17 | +2.41% |
| 2026. 08. 24. | 8,994.52 | -4.16% |
| 2026. 08. 20. | 9,417.57 | +7.65% |
| 2026. 08. 19. | 8,748.67 | -5.93% |
| 2026. 08. 18. | 9,300.2 | -0.38% |
| 2026. 08. 13. | 9,141.26 | +4.4% |
| 2026. 08. 12. | 8,755.66 | +4.78% |
| 2026. 08. 11. | 8,356.28 | +2.84% |
| 2026. 08. 10. | 8,125.46 | +3.39% |
| 2026. 08. 06. | 8,076.51 | -6.59% |
| 2026. 08. 05. | 8,646.25 | +4.31% |
| 2026. 08. 04. | 8,289.06 | +1.8% |
| 2026. 08. 03. | 8,142.76 | -6% |
| 2026. 07. 30. | 6,826 | -4.39% |
| 2026. 07. 29. | 7,139.23 | -7.83% |
| 2026. 07. 28. | 7,745.79 | -13.91% |
| 2026. 07. 27. | 8,996.99 | +2.84% |
| 2026. 07. 23. | 9,593.29 | +3.71% |
| 2026. 07. 22. | 9,249.72 | -0.96% |
| 2026. 07. 21. | 9,339.5 | +3.72% |
| 2026. 07. 20. | 9,004.84 | -5.95% |
| 2026. 07. 15. | 10,601.75 | +8.73% |
| 2026. 07. 14. | 9,750.58 | +2.64% |
| 2026. 07. 13. | 9,499.55 | -10.44% |
| 2026. 07. 09. | 10,248.23 | +4% |
| 2026. 07. 08. | 9,853.79 | -6.08% |
| 2026. 07. 07. | 10,491.92 | -6.1% |
| 2026. 07. 06. | 11,173.43 | -2.39% |
| 2026. 06. 25. | 13,146.27 | +6.33% |
| 2026. 06. 24. | 12,363.95 | +3.14% |
| 2026. 06. 23. | 11,987.52 | -12.15% |
| 2026. 06. 22. | 13,644.79 | +4.25% |
| 2026. 06. 18. | 13,235.86 | +2.8% |
| 2026. 06. 17. | 12,875.25 | +2.19% |
| 2026. 06. 16. | 12,599.91 | -0.73% |
| 2026. 06. 15. | 12,692.17 | +1.94% |
| 2026. 06. 11. | 11,577.68 | +4.08% |
| 2026. 06. 10. | 11,123.44 | -5.5% |
| 2026. 06. 09. | 11,771.25 | +12.08% |
| 2026. 06. 08. | 10,502.83 | -10% |
| 2026. 06. 04. | 12,586.66 | +1.77% |
| 2026. 06. 01. | 12,318.4 | +3.22% |
| 2026. 05. 28. | 11,776.47 | -1.85% |
| 2026. 05. 27. | 11,998.86 | +2.22% |
| 2026. 05. 26. | 11,738.47 | +4.45% |
| 2026. 05. 22. | 11,238.02 | +0.18% |
| 2026. 05. 21. | 11,217.36 | +10.26% |
| 2026. 05. 20. | 10,173.79 | +0.18% |
| 2026. 05. 19. | 10,155.39 | -4.13% |
| 2026. 05. 18. | 10,592.39 | +2.15% |
| 2026. 05. 15. | 10,369.2 | -8.65% |
| 2026. 05. 14. | 11,350.74 | +1.35% |
| 2026. 05. 13. | 11,199.95 | +5.43% |
| 2026. 05. 12. | 10,622.96 | -4.12% |
| 2026. 05. 11. | 11,079.71 | +7.62% |
| 2026. 05. 08. | 10,295.17 | +0.77% |
| 2026. 05. 07. | 10,216.91 | +1.47% |
| 2026. 05. 06. | 10,068.98 | +8.4% |
| 2026. 05. 04. | 9,288.69 | +6.38% |
| 2026. 04. 30. | 8,731.73 | -1.18% |
| 2026. 04. 29. | 8,836.26 | +0.06% |
| 2026. 04. 28. | 8,830.82 | -0.17% |
| 2026. 04. 27. | 8,846.21 | +3.87% |
| 2026. 04. 24. | 8,516.66 | +0.84% |
| 2026. 04. 23. | 8,446.06 | +1.11% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.