시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,147
기간 수익률
-5,914 (-58.78%)
거래량
0
2026-09-17시 ₩3,895 고 ₩4,278 저 ₩3,895 종 ₩4,147MA5 ₩4,111MA20 ₩4,160MA60 ₩5,176
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. | 4,147.25 | +6.49% |
| 2026. 09. 16. | 3,894.5 | -1.39% |
| 2026. 09. 15. | 3,949.33 | -6.93% |
| 2026. 09. 14. | 4,243.53 | -2.55% |
| 2026. 09. 10. | 4,318.26 | +1.01% |
| 2026. 09. 09. | 4,274.92 | +0.94% |
| 2026. 09. 08. | 4,235.19 | +6.15% |
| 2026. 09. 07. | 3,989.69 | +0.7% |
| 2026. 09. 03. | 3,903.57 | +5.91% |
| 2026. 09. 02. | 3,685.84 | -12.05% |
| 2026. 09. 01. | 4,190.99 | -2.44% |
| 2026. 08. 31. | 4,295.6 | -5.26% |
| 2026. 08. 27. | 4,492.27 | +5.25% |
| 2026. 08. 26. | 4,268.19 | +5.46% |
| 2026. 08. 25. | 4,047.27 | +6.17% |
| 2026. 08. 24. | 3,812.24 | +2.46% |
| 2026. 08. 20. | 4,089.03 | -7.15% |
| 2026. 08. 19. | 4,403.98 | +0% |
| 2026. 08. 18. | 4,403.82 | -6.84% |
| 2026. 08. 13. | 4,553.77 | +0.62% |
| 2026. 08. 12. | 4,525.57 | +2.13% |
| 2026. 08. 11. | 4,431.07 | -5.71% |
| 2026. 08. 10. | 4,699.61 | +7.32% |
| 2026. 08. 06. | 4,319.76 | -5.01% |
| 2026. 08. 05. | 4,547.57 | +12.78% |
| 2026. 08. 04. | 4,032.35 | +10.43% |
| 2026. 08. 03. | 3,651.51 | +17.65% |
| 2026. 07. 30. | 3,103.54 | -0.93% |
| 2026. 07. 29. | 3,132.79 | -28.58% |
| 2026. 07. 28. | 4,386.49 | +0% |
| 2026. 07. 27. | 4,386.31 | -4.54% |
| 2026. 07. 23. | 4,854.69 | +13.59% |
| 2026. 07. 22. | 4,273.87 | +7.32% |
| 2026. 07. 21. | 3,982.5 | +1.3% |
| 2026. 07. 20. | 3,931.43 | -13.99% |
| 2026. 07. 15. | 4,570.62 | +10.65% |
| 2026. 07. 14. | 4,130.7 | -12.45% |
| 2026. 07. 13. | 4,718.15 | -5.97% |
| 2026. 07. 09. | 4,486.53 | -1.56% |
| 2026. 07. 08. | 4,557.59 | -16.37% |
| 2026. 07. 07. | 5,449.68 | -10.62% |
| 2026. 07. 06. | 6,097.1 | -1.39% |
| 2026. 07. 02. | 6,563.78 | +0% |
| 2026. 07. 01. | 6,563.5 | +6.21% |
| 2026. 06. 30. | 6,179.87 | -0.71% |
| 2026. 06. 29. | 6,224.07 | +9.93% |
| 2026. 06. 25. | 6,290.44 | -2.16% |
| 2026. 06. 24. | 6,429.54 | -8.75% |
| 2026. 06. 23. | 7,046.33 | -7.24% |
| 2026. 06. 22. | 7,596.11 | -5.12% |
| 2026. 06. 18. | 8,228.95 | -7.9% |
| 2026. 06. 17. | 8,935.05 | +0.7% |
| 2026. 06. 16. | 8,873.1 | +3.56% |
| 2026. 06. 15. | 8,568.14 | +14.83% |
| 2026. 06. 11. | 6,840.96 | +4.8% |
| 2026. 06. 10. | 6,527.64 | +0.01% |
| 2026. 06. 09. | 6,526.73 | -1.9% |
| 2026. 06. 08. | 6,653.34 | -12.17% |
| 2026. 06. 04. | 7,898.57 | -2.24% |
| 2026. 06. 01. | 9,137.23 | +5.48% |
| 2026. 05. 28. | 8,678.45 | -7.75% |
| 2026. 05. 27. | 9,407.65 | -4.81% |
| 2026. 05. 26. | 9,883.02 | +6.08% |
| 2026. 05. 22. | 9,316.24 | +5.02% |
| 2026. 05. 21. | 8,871.13 | +11.91% |
| 2026. 05. 20. | 7,927.32 | -2.74% |
| 2026. 05. 19. | 8,150.56 | -4.73% |
| 2026. 05. 18. | 8,554.79 | -8.05% |
| 2026. 05. 15. | 9,303.37 | -8.13% |
| 2026. 05. 14. | 10,126.3 | -3.47% |
| 2026. 05. 13. | 10,489.98 | -3.68% |
| 2026. 05. 12. | 10,890.91 | -5.46% |
| 2026. 05. 11. | 11,519.49 | +0.6% |
| 2026. 05. 08. | 11,451.11 | -8.6% |
| 2026. 05. 07. | 12,528.27 | +5.24% |
| 2026. 05. 06. | 11,904.66 | +1.21% |
| 2026. 05. 04. | 11,762.82 | +0.49% |
| 2026. 04. 30. | 11,705.22 | +2.16% |
| 2026. 04. 29. | 11,457.79 | +2.27% |
| 2026. 04. 28. | 11,203.62 | -2.87% |
| 2026. 04. 27. | 11,535.07 | +5.06% |
| 2026. 04. 24. | 10,979.55 | +9.13% |
| 2026. 04. 23. | 10,061.37 | +5.31% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.