시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,842
기간 수익률
-339 (-6.55%)
거래량
0
2026-09-17시 ₩4,928 고 ₩4,957 저 ₩4,823 종 ₩4,842MA5 ₩4,880MA20 ₩4,985MA60 ₩5,335
6개월 · 69개 봉KRX · KRW2026-05-15 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 09. 17. | 4,842.03 | -0.39% |
| 2026. 09. 16. | 4,861.21 | +2.01% |
| 2026. 09. 15. | 4,765.33 | -0.2% |
| 2026. 09. 14. | 4,774.91 | -4.05% |
| 2026. 09. 10. | 5,158.43 | -0.19% |
| 2026. 09. 09. | 5,168.03 | +0% |
| 2026. 09. 08. | 5,168.03 | -0.19% |
| 2026. 09. 07. | 5,177.61 | +5.68% |
| 2026. 09. 03. | 4,794.09 | -0.2% |
| 2026. 09. 02. | 4,803.67 | -4.02% |
| 2026. 09. 01. | 5,005.02 | +0.38% |
| 2026. 08. 31. | 4,985.84 | +1.17% |
| 2026. 08. 27. | 5,100.9 | +1.72% |
| 2026. 08. 26. | 5,014.61 | +1.75% |
| 2026. 08. 25. | 4,928.32 | +0% |
| 2026. 08. 24. | 4,928.32 | -8.7% |
| 2026. 08. 20. | 5,196.8 | +9.5% |
| 2026. 08. 19. | 4,746.15 | -7.82% |
| 2026. 08. 18. | 5,148.85 | -2.19% |
| 2026. 08. 13. | 5,139.27 | +4.89% |
| 2026. 08. 12. | 4,899.56 | +6.68% |
| 2026. 08. 11. | 4,592.74 | +4.13% |
| 2026. 08. 10. | 4,410.57 | -0.43% |
| 2026. 08. 06. | 4,420.16 | -6.3% |
| 2026. 08. 05. | 4,717.39 | +2.5% |
| 2026. 08. 04. | 4,602.33 | +0.21% |
| 2026. 08. 03. | 4,592.75 | -8.76% |
| 2026. 07. 30. | 3,969.41 | -0.72% |
| 2026. 07. 29. | 3,998.17 | -5.23% |
| 2026. 07. 28. | 4,218.7 | -13.39% |
| 2026. 07. 27. | 4,870.68 | +1.8% |
| 2026. 07. 23. | 5,177.5 | +3.65% |
| 2026. 07. 22. | 4,995.33 | +0.58% |
| 2026. 07. 21. | 4,966.57 | +6.15% |
| 2026. 07. 20. | 4,678.93 | -4.31% |
| 2026. 07. 15. | 5,359.67 | +6.27% |
| 2026. 07. 14. | 5,043.27 | +3.34% |
| 2026. 07. 13. | 4,880.28 | -10.7% |
| 2026. 07. 09. | 5,330.9 | +0.18% |
| 2026. 07. 08. | 5,321.32 | -6.25% |
| 2026. 07. 07. | 5,676.07 | -6.92% |
| 2026. 07. 06. | 6,097.94 | +2.75% |
| 2026. 07. 02. | 5,484.31 | -9.06% |
| 2026. 07. 01. | 6,030.82 | -5.84% |
| 2026. 06. 30. | 6,404.75 | +3.41% |
| 2026. 06. 29. | 6,193.82 | -4.75% |
| 2026. 06. 25. | 6,866.76 | +5.29% |
| 2026. 06. 24. | 6,521.98 | +9.84% |
| 2026. 06. 23. | 5,937.78 | -12.31% |
| 2026. 06. 22. | 6,770.99 | -0.14% |
| 2026. 06. 18. | 6,943.37 | +4.62% |
| 2026. 06. 17. | 6,636.9 | +1.02% |
| 2026. 06. 16. | 6,569.86 | +1.78% |
| 2026. 06. 15. | 6,454.93 | +4.5% |
| 2026. 06. 11. | 5,727.07 | -1.16% |
| 2026. 06. 10. | 5,794.11 | -6.06% |
| 2026. 06. 09. | 6,167.62 | +8.97% |
| 2026. 06. 08. | 5,660.04 | -10.18% |
| 2026. 06. 04. | 6,732.67 | -2.5% |
| 2026. 06. 01. | 6,684.78 | +10.09% |
| 2026. 05. 28. | 5,736.65 | -2.44% |
| 2026. 05. 27. | 5,880.31 | +2.68% |
| 2026. 05. 26. | 5,727.08 | +2.22% |
| 2026. 05. 22. | 5,602.58 | -2.34% |
| 2026. 05. 21. | 5,736.65 | +8.51% |
| 2026. 05. 20. | 5,286.53 | +0.18% |
| 2026. 05. 19. | 5,276.96 | -1.96% |
| 2026. 05. 18. | 5,382.3 | +3.88% |
| 2026. 05. 15. | 5,181.18 | -8.61% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.