시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,774
기간 수익률
-88 (-1.82%)
거래량
0
2026-09-17시 ₩4,771 고 ₩4,798 저 ₩4,750 종 ₩4,774MA5 ₩4,753MA20 ₩4,811MA60 ₩5,102
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. | 4,773.72 | +0.45% |
| 2026. 09. 16. | 4,752.49 | +1.1% |
| 2026. 09. 15. | 4,701 | +0.09% |
| 2026. 09. 14. | 4,696.92 | -1.95% |
| 2026. 09. 10. | 4,839.78 | -0.15% |
| 2026. 09. 09. | 4,847.21 | +0.35% |
| 2026. 09. 08. | 4,830.32 | -0.31% |
| 2026. 09. 07. | 4,845.49 | +2.2% |
| 2026. 09. 03. | 4,707.97 | -0.18% |
| 2026. 09. 02. | 4,716.4 | -2.28% |
| 2026. 09. 01. | 4,826.29 | -0.04% |
| 2026. 08. 31. | 4,828.06 | -0.01% |
| 2026. 08. 27. | 4,890.94 | +0.59% |
| 2026. 08. 26. | 4,862.1 | +0.65% |
| 2026. 08. 25. | 4,830.68 | +0.6% |
| 2026. 08. 24. | 4,801.83 | -2.2% |
| 2026. 08. 20. | 4,900.67 | +3.37% |
| 2026. 08. 19. | 4,740.94 | -3.59% |
| 2026. 08. 18. | 4,917.7 | -1.05% |
| 2026. 08. 13. | 4,904.12 | +2.05% |
| 2026. 08. 12. | 4,805.57 | +2.23% |
| 2026. 08. 11. | 4,700.74 | +0.31% |
| 2026. 08. 10. | 4,686.37 | +0.09% |
| 2026. 08. 06. | 4,707.46 | -2.84% |
| 2026. 08. 05. | 4,845.03 | +1.85% |
| 2026. 08. 04. | 4,756.88 | +1.04% |
| 2026. 08. 03. | 4,707.93 | -3.48% |
| 2026. 07. 30. | 4,441.01 | -1.2% |
| 2026. 07. 29. | 4,494.97 | -3.47% |
| 2026. 07. 28. | 4,656.68 | -5.78% |
| 2026. 07. 27. | 4,942.13 | +0.75% |
| 2026. 07. 23. | 5,074.5 | +1.62% |
| 2026. 07. 22. | 4,993.49 | +0.45% |
| 2026. 07. 21. | 4,970.88 | +1.58% |
| 2026. 07. 20. | 4,893.43 | -2.34% |
| 2026. 07. 15. | 5,195.36 | +3.26% |
| 2026. 07. 14. | 5,031.48 | -0.1% |
| 2026. 07. 13. | 5,036.72 | -5.05% |
| 2026. 07. 09. | 5,229.88 | +0.24% |
| 2026. 07. 08. | 5,217.31 | -3.52% |
| 2026. 07. 07. | 5,407.82 | -2.76% |
| 2026. 07. 06. | 5,561.51 | -0.63% |
| 2026. 07. 02. | 5,437.56 | -4.37% |
| 2026. 07. 01. | 5,686.31 | -1.32% |
| 2026. 06. 30. | 5,762.64 | +0.95% |
| 2026. 06. 29. | 5,708.32 | -0.52% |
| 2026. 06. 25. | 5,873.29 | +2.88% |
| 2026. 06. 24. | 5,708.87 | +1.72% |
| 2026. 06. 23. | 5,612.6 | -4.5% |
| 2026. 06. 22. | 5,876.88 | +0.5% |
| 2026. 06. 18. | 5,814.45 | +1.44% |
| 2026. 06. 17. | 5,731.96 | +0.83% |
| 2026. 06. 16. | 5,684.81 | +1.21% |
| 2026. 06. 15. | 5,616.63 | +1.52% |
| 2026. 06. 11. | 5,425.87 | +0.27% |
| 2026. 06. 10. | 5,411.09 | -1.42% |
| 2026. 06. 09. | 5,488.83 | +2.35% |
| 2026. 06. 08. | 5,362.83 | -3.71% |
| 2026. 06. 04. | 5,671.91 | -0.38% |
| 2026. 06. 01. | 5,659.78 | +1.77% |
| 2026. 05. 28. | 5,475.29 | +0.03% |
| 2026. 05. 27. | 5,473.66 | +1.29% |
| 2026. 05. 26. | 5,404.21 | +0.67% |
| 2026. 05. 22. | 5,368.47 | +0.43% |
| 2026. 05. 21. | 5,345.72 | +3.74% |
| 2026. 05. 20. | 5,153.17 | -0.24% |
| 2026. 05. 19. | 5,165.71 | -1.29% |
| 2026. 05. 18. | 5,233.29 | -0.28% |
| 2026. 05. 15. | 5,247.95 | -2.06% |
| 2026. 05. 14. | 5,358.6 | +0.83% |
| 2026. 05. 13. | 5,314.3 | +1.31% |
| 2026. 05. 12. | 5,245.34 | -0.79% |
| 2026. 05. 11. | 5,287.2 | +2.54% |
| 2026. 05. 08. | 5,156.29 | +0.6% |
| 2026. 05. 07. | 5,125.51 | +0.8% |
| 2026. 05. 06. | 5,085.08 | +2.31% |
| 2026. 05. 04. | 4,970.16 | +1.91% |
| 2026. 04. 30. | 4,877.21 | -0.6% |
| 2026. 04. 29. | 4,906.44 | +0.37% |
| 2026. 04. 28. | 4,888.53 | +0.1% |
| 2026. 04. 27. | 4,883.43 | +0.67% |
| 2026. 04. 24. | 4,851.07 | -0.23% |
| 2026. 04. 23. | 4,862.04 | +0.6% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.