시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,307
기간 수익률
+1,225 (+15.15%)
거래량
59.7M
2026-09-17시 ₩9,497 고 ₩9,548 저 ₩9,296 종 ₩9,307MA5 ₩9,370MA20 ₩9,351MA60 ₩10,067
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. | 9,306.5 | -1.13% |
| 2026. 09. 16. | 9,412.83 | +2.92% |
| 2026. 09. 15. | 9,145.86 | -0.29% |
| 2026. 09. 14. | 9,172.06 | -4.09% |
| 2026. 09. 10. | 9,815.13 | +0% |
| 2026. 09. 09. | 9,814.69 | +2.97% |
| 2026. 09. 08. | 9,531.98 | -1.76% |
| 2026. 09. 07. | 9,702.72 | +4.58% |
| 2026. 09. 03. | 8,973.65 | -1.63% |
| 2026. 09. 02. | 9,122.57 | -3.3% |
| 2026. 09. 01. | 9,433.95 | -0.85% |
| 2026. 08. 31. | 9,514.63 | +1.41% |
| 2026. 08. 27. | 9,513.57 | +3.34% |
| 2026. 08. 26. | 9,205.87 | -0.34% |
| 2026. 08. 25. | 9,236.85 | +2.06% |
| 2026. 08. 24. | 9,050.49 | -2.04% |
| 2026. 08. 20. | 9,393.16 | +5.44% |
| 2026. 08. 19. | 8,908.41 | -5.09% |
| 2026. 08. 18. | 9,386.35 | -2.84% |
| 2026. 08. 13. | 9,387.16 | +5.55% |
| 2026. 08. 12. | 8,893.36 | +4.77% |
| 2026. 08. 11. | 8,488.4 | +0.81% |
| 2026. 08. 10. | 8,420.53 | +2.31% |
| 2026. 08. 06. | 8,256.91 | -6.46% |
| 2026. 08. 05. | 8,826.86 | +6.38% |
| 2026. 08. 04. | 8,297.3 | +2.25% |
| 2026. 08. 03. | 8,114.84 | -3.62% |
| 2026. 07. 30. | 6,745.25 | -5.86% |
| 2026. 07. 29. | 7,164.81 | -7.46% |
| 2026. 07. 28. | 7,742.42 | -13.9% |
| 2026. 07. 27. | 8,992.01 | +1.79% |
| 2026. 07. 23. | 9,629.8 | +5.54% |
| 2026. 07. 22. | 9,124.6 | +0.53% |
| 2026. 07. 21. | 9,076.92 | +3.48% |
| 2026. 07. 20. | 8,771.92 | -4.86% |
| 2026. 07. 15. | 10,104.3 | +8.94% |
| 2026. 07. 14. | 9,275.28 | +0.93% |
| 2026. 07. 13. | 9,189.81 | -11.46% |
| 2026. 07. 09. | 9,961.45 | +2.11% |
| 2026. 07. 08. | 9,755.32 | -7.09% |
| 2026. 07. 07. | 10,499.47 | -6.3% |
| 2026. 07. 06. | 11,205.57 | -3.43% |
| 2026. 06. 25. | 12,805.83 | +4.62% |
| 2026. 06. 24. | 12,239.88 | +2% |
| 2026. 06. 23. | 11,999.84 | -11.64% |
| 2026. 06. 22. | 13,580.89 | +1.41% |
| 2026. 06. 18. | 13,390.65 | +3.47% |
| 2026. 06. 17. | 12,941.84 | +1.28% |
| 2026. 06. 16. | 12,777.76 | +0.8% |
| 2026. 06. 15. | 12,676.92 | +5.73% |
| 2026. 06. 11. | 11,551.59 | +1.94% |
| 2026. 06. 10. | 11,331.71 | -6.22% |
| 2026. 06. 09. | 12,082.94 | +11.7% |
| 2026. 06. 08. | 10,817.38 | -8.57% |
| 2026. 06. 04. | 12,510.12 | -1.81% |
| 2026. 06. 01. | 13,207.82 | +1.66% |
| 2026. 05. 28. | 12,207.5 | +2.4% |
| 2026. 05. 27. | 11,921.93 | +3.22% |
| 2026. 05. 26. | 11,549.84 | +6.4% |
| 2026. 05. 22. | 10,855.03 | +2.28% |
| 2026. 05. 21. | 10,612.85 | +10.44% |
| 2026. 05. 20. | 9,609.26 | +0.43% |
| 2026. 05. 19. | 9,567.79 | -4.18% |
| 2026. 05. 18. | 9,984.78 | +1.17% |
| 2026. 05. 15. | 9,869.27 | -6.4% |
| 2026. 05. 14. | 10,544.52 | +1.1% |
| 2026. 05. 13. | 10,429.3 | +4.96% |
| 2026. 05. 12. | 9,936.59 | -2.34% |
| 2026. 05. 11. | 10,175.19 | +5.37% |
| 2026. 05. 08. | 9,656.4 | +0.23% |
| 2026. 05. 07. | 9,634.11 | +1.09% |
| 2026. 05. 06. | 9,530.68 | +6% |
| 2026. 05. 04. | 8,990.94 | +6.19% |
| 2026. 04. 30. | 8,466.76 | -1.08% |
| 2026. 04. 29. | 8,559.04 | +0.45% |
| 2026. 04. 28. | 8,520.43 | +1.4% |
| 2026. 04. 27. | 8,402.75 | +2.88% |
| 2026. 04. 24. | 8,167.33 | +1.06% |
| 2026. 04. 23. | 8,081.76 | -0.89% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.