시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,752
기간 수익률
-74 (-1.26%)
거래량
0
2026-09-17시 ₩5,666 고 ₩5,962 저 ₩5,666 종 ₩5,752MA5 ₩5,797MA20 ₩5,632MA60 ₩5,671
6개월 · 83개 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. | 5,751.82 | +1.52% |
| 2026. 09. 16. | 5,665.46 | -2% |
| 2026. 09. 15. | 5,781.01 | -4.43% |
| 2026. 09. 14. | 6,048.76 | +2.34% |
| 2026. 09. 10. | 5,739.64 | +0.64% |
| 2026. 09. 09. | 5,703.08 | -2.8% |
| 2026. 09. 08. | 5,867.43 | +2.15% |
| 2026. 09. 07. | 5,743.85 | -0.02% |
| 2026. 09. 03. | 6,050.91 | +7.14% |
| 2026. 09. 02. | 5,647.5 | -3.31% |
| 2026. 09. 01. | 5,840.89 | +2.28% |
| 2026. 08. 31. | 5,710.69 | +0.29% |
| 2026. 08. 27. | 5,570.62 | +0.08% |
| 2026. 08. 26. | 5,566.44 | +4.41% |
| 2026. 08. 25. | 5,331.58 | +3.34% |
| 2026. 08. 24. | 5,159.19 | +1.13% |
| 2026. 08. 20. | 5,104.81 | -6.96% |
| 2026. 08. 19. | 5,486.81 | +0.01% |
| 2026. 08. 18. | 5,486.53 | -1.35% |
| 2026. 08. 13. | 5,391.84 | +1.12% |
| 2026. 08. 12. | 5,331.94 | -1.67% |
| 2026. 08. 11. | 5,422.52 | -0.68% |
| 2026. 08. 10. | 5,459.45 | -1.8% |
| 2026. 08. 06. | 5,368.4 | +0.34% |
| 2026. 08. 05. | 5,350.32 | +4.72% |
| 2026. 08. 04. | 5,109.06 | -0.36% |
| 2026. 08. 03. | 5,127.47 | +4.33% |
| 2026. 07. 30. | 4,914.39 | -0.98% |
| 2026. 07. 29. | 4,963.09 | -5.84% |
| 2026. 07. 28. | 5,270.83 | -7.53% |
| 2026. 07. 27. | 5,700.15 | +4.73% |
| 2026. 07. 23. | 5,685.01 | +2.25% |
| 2026. 07. 22. | 5,560.09 | -0.37% |
| 2026. 07. 21. | 5,580.61 | +0.52% |
| 2026. 07. 20. | 5,551.76 | -10.53% |
| 2026. 07. 15. | 6,205.17 | +5.56% |
| 2026. 07. 14. | 5,878.58 | -5.33% |
| 2026. 07. 13. | 6,209.57 | +2.32% |
| 2026. 07. 09. | 5,464.02 | -4.61% |
| 2026. 07. 08. | 5,728.19 | -4.82% |
| 2026. 07. 07. | 6,018.02 | -1% |
| 2026. 07. 06. | 6,079 | +2.12% |
| 2026. 07. 02. | 5,368.9 | +0.01% |
| 2026. 07. 01. | 5,368.61 | -1.82% |
| 2026. 06. 30. | 5,467.97 | +1.92% |
| 2026. 06. 29. | 5,365.11 | +4.36% |
| 2026. 06. 25. | 5,494.97 | +3.22% |
| 2026. 06. 24. | 5,323.43 | -8.39% |
| 2026. 06. 23. | 5,810.85 | -1.5% |
| 2026. 06. 22. | 5,899.4 | -5.7% |
| 2026. 06. 18. | 6,440.27 | -0.21% |
| 2026. 06. 17. | 6,454.01 | -4.5% |
| 2026. 06. 16. | 6,757.9 | +2.58% |
| 2026. 06. 15. | 6,588.1 | +15.9% |
| 2026. 06. 11. | 5,494.79 | -1.82% |
| 2026. 06. 10. | 5,596.45 | -1.14% |
| 2026. 06. 09. | 5,660.91 | -7.6% |
| 2026. 06. 08. | 6,126.77 | -4.95% |
| 2026. 06. 04. | 6,445.56 | +5.01% |
| 2026. 06. 01. | 5,970.09 | +7.54% |
| 2026. 05. 28. | 5,470.64 | -5.31% |
| 2026. 05. 27. | 5,777.71 | -2.2% |
| 2026. 05. 26. | 5,907.5 | -3.49% |
| 2026. 05. 22. | 6,120.98 | +4.9% |
| 2026. 05. 21. | 5,834.83 | +7.61% |
| 2026. 05. 20. | 5,422.25 | -2.65% |
| 2026. 05. 19. | 5,569.7 | +3.36% |
| 2026. 05. 18. | 5,388.78 | -8.65% |
| 2026. 05. 15. | 5,899.35 | -2.25% |
| 2026. 05. 14. | 6,034.98 | +5.92% |
| 2026. 05. 13. | 5,697.69 | -2.96% |
| 2026. 05. 12. | 5,871.23 | -5.26% |
| 2026. 05. 11. | 6,197.25 | -0.3% |
| 2026. 05. 08. | 6,216.09 | -1.79% |
| 2026. 05. 07. | 6,329.5 | -0.55% |
| 2026. 05. 06. | 6,364.81 | +7.11% |
| 2026. 05. 04. | 5,942.57 | +3.39% |
| 2026. 04. 30. | 5,747.67 | -1.28% |
| 2026. 04. 29. | 5,822.38 | -1.34% |
| 2026. 04. 28. | 5,901.71 | +1.79% |
| 2026. 04. 27. | 5,797.95 | -0.52% |
| 2026. 04. 24. | 5,828.46 | +0.05% |
| 2026. 04. 23. | 5,825.42 | +0.12% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.