시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,249
기간 수익률
-720 (-14.48%)
거래량
0
2026-09-17시 ₩4,265 고 ₩4,347 저 ₩4,233 종 ₩4,249MA5 ₩4,274MA20 ₩4,312
6개월 · 46개 봉KRX · KRW2026-06-29 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 4,249.35 | -0.36% |
| 2026. 09. 16. | 4,264.5 | +1.95% |
| 2026. 09. 15. | 4,183.11 | -0.12% |
| 2026. 09. 14. | 4,187.94 | -3.65% |
| 2026. 09. 10. | 4,485.37 | +0.05% |
| 2026. 09. 09. | 4,483.29 | +0.15% |
| 2026. 09. 08. | 4,476.74 | -0.08% |
| 2026. 09. 07. | 4,480.39 | +5.32% |
| 2026. 09. 03. | 4,161.49 | -0.1% |
| 2026. 09. 02. | 4,165.7 | -3.76% |
| 2026. 09. 01. | 4,328.33 | +0.43% |
| 2026. 08. 31. | 4,310.01 | +1.27% |
| 2026. 08. 27. | 4,387.35 | +1.87% |
| 2026. 08. 26. | 4,306.69 | +1.73% |
| 2026. 08. 25. | 4,233.3 | -0.01% |
| 2026. 08. 24. | 4,233.76 | -7.56% |
| 2026. 08. 20. | 4,431.62 | +8.52% |
| 2026. 08. 19. | 4,083.79 | -7.2% |
| 2026. 08. 18. | 4,400.7 | -1.82% |
| 2026. 08. 13. | 4,390.96 | +4.95% |
| 2026. 08. 12. | 4,183.66 | +6.67% |
| 2026. 08. 11. | 3,921.9 | +4.14% |
| 2026. 08. 10. | 3,766.08 | -0.36% |
| 2026. 08. 06. | 3,767.14 | -6.01% |
| 2026. 08. 05. | 4,007.93 | +2.52% |
| 2026. 08. 04. | 3,909.39 | +0.44% |
| 2026. 08. 03. | 3,892.4 | -7.67% |
| 2026. 07. 30. | 3,384.39 | -0.56% |
| 2026. 07. 29. | 3,403.5 | -5.08% |
| 2026. 07. 28. | 3,585.63 | -12.89% |
| 2026. 07. 27. | 4,116.19 | +1.84% |
| 2026. 07. 23. | 4,340.55 | +3.51% |
| 2026. 07. 22. | 4,193.46 | +0.65% |
| 2026. 07. 21. | 4,166.51 | +5.52% |
| 2026. 07. 20. | 3,948.55 | -3.68% |
| 2026. 07. 15. | 4,450.57 | +5.51% |
| 2026. 07. 14. | 4,218.25 | +3.34% |
| 2026. 07. 13. | 4,081.85 | -9.63% |
| 2026. 07. 09. | 4,420.29 | +0.36% |
| 2026. 07. 08. | 4,404.51 | -5.72% |
| 2026. 07. 07. | 4,671.84 | -5.93% |
| 2026. 07. 06. | 4,966.4 | +2.69% |
| 2026. 07. 02. | 4,504.93 | -7.77% |
| 2026. 07. 01. | 4,884.19 | -4.49% |
| 2026. 06. 30. | 5,113.6 | +2.91% |
| 2026. 06. 29. | 4,969 | -4.79% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.