시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,496
기간 수익률
-750 (-14.30%)
거래량
123.8K
2026-09-17시 ₩4,450 고 ₩4,497 저 ₩4,434 종 ₩4,496MA5 ₩4,453MA20 ₩4,600MA60 ₩4,645
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. | 4,495.85 | +0.43% |
| 2026. 09. 16. | 4,476.65 | +1.68% |
| 2026. 09. 15. | 4,402.89 | +0% |
| 2026. 09. 14. | 4,402.9 | -0.61% |
| 2026. 09. 10. | 4,484.91 | +0.26% |
| 2026. 09. 09. | 4,473.21 | -0.09% |
| 2026. 09. 08. | 4,477.2 | +0.28% |
| 2026. 09. 07. | 4,464.56 | -2.23% |
| 2026. 09. 03. | 4,547.98 | +1.77% |
| 2026. 09. 02. | 4,468.83 | -2.79% |
| 2026. 09. 01. | 4,596.95 | -0.1% |
| 2026. 08. 31. | 4,601.64 | -3.22% |
| 2026. 08. 27. | 4,816.45 | -0.89% |
| 2026. 08. 26. | 4,859.79 | -0.38% |
| 2026. 08. 25. | 4,878.54 | +0.39% |
| 2026. 08. 24. | 4,859.58 | +2.01% |
| 2026. 08. 20. | 4,722.14 | +3.09% |
| 2026. 08. 19. | 4,580.69 | -2.19% |
| 2026. 08. 18. | 4,683.05 | +0.81% |
| 2026. 08. 13. | 4,697.62 | +0.05% |
| 2026. 08. 12. | 4,695.29 | +0.37% |
| 2026. 08. 11. | 4,677.96 | +0.73% |
| 2026. 08. 10. | 4,644.01 | +1.4% |
| 2026. 08. 06. | 4,552.24 | +1.87% |
| 2026. 08. 05. | 4,468.87 | +2.18% |
| 2026. 08. 04. | 4,373.32 | +0.16% |
| 2026. 08. 03. | 4,366.54 | -0.55% |
| 2026. 07. 30. | 4,356.27 | -0.64% |
| 2026. 07. 29. | 4,384.15 | -1.22% |
| 2026. 07. 28. | 4,438.5 | -1.61% |
| 2026. 07. 27. | 4,511.12 | +1.47% |
| 2026. 07. 23. | 4,543.71 | -0.94% |
| 2026. 07. 22. | 4,586.82 | +1.75% |
| 2026. 07. 21. | 4,507.9 | +1.29% |
| 2026. 07. 20. | 4,450.29 | -0.74% |
| 2026. 07. 15. | 4,497.18 | -0.51% |
| 2026. 07. 14. | 4,520.15 | -1.29% |
| 2026. 07. 13. | 4,579.42 | -1.39% |
| 2026. 07. 09. | 4,633.33 | -0.55% |
| 2026. 07. 08. | 4,659.11 | -1.53% |
| 2026. 07. 07. | 4,731.73 | -0.87% |
| 2026. 07. 06. | 4,773.2 | -0.27% |
| 2026. 07. 02. | 4,744.43 | +2.72% |
| 2026. 07. 01. | 4,618.89 | -0.64% |
| 2026. 06. 30. | 4,648.41 | -0.64% |
| 2026. 06. 29. | 4,678.41 | +1.44% |
| 2026. 06. 25. | 4,593.65 | -2.72% |
| 2026. 06. 24. | 4,722.26 | -0.56% |
| 2026. 06. 23. | 4,748.74 | -1.61% |
| 2026. 06. 22. | 4,826.52 | +1.74% |
| 2026. 06. 18. | 4,916.51 | +0.09% |
| 2026. 06. 17. | 4,912.07 | +0.03% |
| 2026. 06. 16. | 4,910.68 | +0.39% |
| 2026. 06. 15. | 4,891.48 | +2.36% |
| 2026. 06. 11. | 4,685.62 | -2.61% |
| 2026. 06. 10. | 4,811.42 | -2.19% |
| 2026. 06. 09. | 4,919.18 | -0.91% |
| 2026. 06. 08. | 4,964.17 | -3.03% |
| 2026. 06. 04. | 5,112.26 | -0.01% |
| 2026. 06. 01. | 5,053.26 | -0.36% |
| 2026. 05. 28. | 4,919.78 | -2.26% |
| 2026. 05. 27. | 5,033.64 | -1.44% |
| 2026. 05. 26. | 5,107.21 | -0.48% |
| 2026. 05. 22. | 5,132.08 | +0.56% |
| 2026. 05. 21. | 5,103.52 | +0.91% |
| 2026. 05. 20. | 5,057.61 | -1.29% |
| 2026. 05. 19. | 5,123.45 | +0.16% |
| 2026. 05. 18. | 5,115.26 | -0.81% |
| 2026. 05. 15. | 5,157 | -1.55% |
| 2026. 05. 14. | 5,238.06 | -0.41% |
| 2026. 05. 13. | 5,259.86 | +0.47% |
| 2026. 05. 12. | 5,235.04 | +1.53% |
| 2026. 05. 11. | 5,156.1 | -1.35% |
| 2026. 05. 08. | 5,226.65 | +1.18% |
| 2026. 05. 07. | 5,165.75 | +1.59% |
| 2026. 05. 06. | 5,084.71 | +0.24% |
| 2026. 05. 04. | 5,072.55 | -0.33% |
| 2026. 04. 30. | 5,089.23 | +0.08% |
| 2026. 04. 29. | 5,085.02 | -0.76% |
| 2026. 04. 28. | 5,124.16 | -1.31% |
| 2026. 04. 27. | 5,192.11 | -0.51% |
| 2026. 04. 24. | 5,218.85 | -0.51% |
| 2026. 04. 23. | 5,245.8 | -0.82% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.