시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,650
기간 수익률
+337 (+7.80%)
거래량
0
2026-09-17시 ₩4,652 고 ₩4,677 저 ₩4,635 종 ₩4,650MA5 ₩4,653MA20 ₩4,654MA60 ₩4,772
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. | 4,649.81 | +0.08% |
| 2026. 09. 16. | 4,645.94 | +1.03% |
| 2026. 09. 15. | 4,598.38 | -0.4% |
| 2026. 09. 14. | 4,616.96 | -1.81% |
| 2026. 09. 10. | 4,752.35 | -0.22% |
| 2026. 09. 09. | 4,762.79 | +0.86% |
| 2026. 09. 08. | 4,722.02 | -0.51% |
| 2026. 09. 07. | 4,746.42 | +2.74% |
| 2026. 09. 03. | 4,569.46 | +0.05% |
| 2026. 09. 02. | 4,567.22 | -2.26% |
| 2026. 09. 01. | 4,673.05 | +0.49% |
| 2026. 08. 31. | 4,650.27 | +0.02% |
| 2026. 08. 27. | 4,696.25 | +0.77% |
| 2026. 08. 26. | 4,660.42 | +0.47% |
| 2026. 08. 25. | 4,638.5 | +0.58% |
| 2026. 08. 24. | 4,611.96 | -2.16% |
| 2026. 08. 20. | 4,675.89 | +3.25% |
| 2026. 08. 19. | 4,528.51 | -2.87% |
| 2026. 08. 18. | 4,662.21 | -0.91% |
| 2026. 08. 13. | 4,650.16 | +1.86% |
| 2026. 08. 12. | 4,565.17 | +2.31% |
| 2026. 08. 11. | 4,462.29 | +0.56% |
| 2026. 08. 10. | 4,437.49 | +0.03% |
| 2026. 08. 06. | 4,441.08 | -2.91% |
| 2026. 08. 05. | 4,574.42 | +2.11% |
| 2026. 08. 04. | 4,479.91 | +0.39% |
| 2026. 08. 03. | 4,462.39 | -1.84% |
| 2026. 07. 30. | 4,155.13 | -1.72% |
| 2026. 07. 29. | 4,227.87 | -3.03% |
| 2026. 07. 28. | 4,359.94 | -5.47% |
| 2026. 07. 27. | 4,612.33 | +0.54% |
| 2026. 07. 23. | 4,731.42 | +2.17% |
| 2026. 07. 22. | 4,630.94 | -0.02% |
| 2026. 07. 21. | 4,631.89 | +2.29% |
| 2026. 07. 20. | 4,528.03 | -2.6% |
| 2026. 07. 15. | 4,801.74 | +2.99% |
| 2026. 07. 14. | 4,662.17 | +0.7% |
| 2026. 07. 13. | 4,629.98 | -4.96% |
| 2026. 07. 09. | 4,807.98 | +0.43% |
| 2026. 07. 08. | 4,787.17 | -3.12% |
| 2026. 07. 07. | 4,941.19 | -2.16% |
| 2026. 07. 06. | 5,050.14 | -0.3% |
| 2026. 07. 02. | 4,923.17 | -3.8% |
| 2026. 07. 01. | 5,117.78 | -1.5% |
| 2026. 06. 30. | 5,195.72 | +0.68% |
| 2026. 06. 29. | 5,160.42 | -0.68% |
| 2026. 06. 25. | 5,333.39 | +2.89% |
| 2026. 06. 24. | 5,183.44 | +1.55% |
| 2026. 06. 23. | 5,104.15 | -5.03% |
| 2026. 06. 22. | 5,374.37 | +0.53% |
| 2026. 06. 18. | 5,335.85 | +1.45% |
| 2026. 06. 17. | 5,259.55 | +0.92% |
| 2026. 06. 16. | 5,211.35 | +0.99% |
| 2026. 06. 15. | 5,160.16 | +2.95% |
| 2026. 06. 11. | 4,885.81 | +0.09% |
| 2026. 06. 10. | 4,881.21 | -2.26% |
| 2026. 06. 09. | 4,994.09 | +4.66% |
| 2026. 06. 08. | 4,771.91 | -4.6% |
| 2026. 06. 04. | 5,156.85 | -1% |
| 2026. 06. 01. | 5,222.76 | +2.53% |
| 2026. 05. 28. | 4,986.21 | -0.32% |
| 2026. 05. 27. | 5,002.08 | +1.4% |
| 2026. 05. 26. | 4,933.03 | +1.63% |
| 2026. 05. 22. | 4,854.11 | +0.01% |
| 2026. 05. 21. | 4,853.48 | +4.54% |
| 2026. 05. 20. | 4,642.76 | -0.48% |
| 2026. 05. 19. | 4,665.1 | -1.48% |
| 2026. 05. 18. | 4,735.38 | -0.01% |
| 2026. 05. 15. | 4,735.91 | -2.92% |
| 2026. 05. 14. | 4,878.14 | +0.96% |
| 2026. 05. 13. | 4,831.85 | +1.54% |
| 2026. 05. 12. | 4,758.79 | -1.16% |
| 2026. 05. 11. | 4,814.46 | +2.67% |
| 2026. 05. 08. | 4,689.46 | -0.23% |
| 2026. 05. 07. | 4,700.19 | +1.2% |
| 2026. 05. 06. | 4,644.46 | +3.88% |
| 2026. 05. 04. | 4,471.04 | +2.63% |
| 2026. 04. 30. | 4,356.39 | -0.33% |
| 2026. 04. 29. | 4,370.76 | +0.17% |
| 2026. 04. 28. | 4,363.16 | +0.26% |
| 2026. 04. 27. | 4,352.05 | +1.2% |
| 2026. 04. 24. | 4,300.37 | -0.3% |
| 2026. 04. 23. | 4,313.27 | +0.64% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.