시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,915
기간 수익률
-3 (-0.07%)
거래량
0
2026-09-17시 ₩4,903 고 ₩4,975 저 ₩4,895 종 ₩4,915MA5 ₩4,867MA20 ₩4,921MA60 ₩5,636
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. | 4,914.85 | +0.89% |
| 2026. 09. 16. | 4,871.26 | +2.48% |
| 2026. 09. 15. | 4,753.31 | -0.13% |
| 2026. 09. 14. | 4,759.68 | -3.51% |
| 2026. 09. 10. | 5,034.51 | +0.69% |
| 2026. 09. 09. | 5,000.02 | +0.71% |
| 2026. 09. 08. | 4,964.81 | -0.41% |
| 2026. 09. 07. | 4,985.07 | +4.52% |
| 2026. 09. 03. | 4,715.11 | +2.5% |
| 2026. 09. 02. | 4,600.3 | -7.15% |
| 2026. 09. 01. | 4,954.69 | +0.42% |
| 2026. 08. 31. | 4,934.16 | +0.26% |
| 2026. 08. 27. | 5,056.69 | +1.2% |
| 2026. 08. 26. | 4,996.65 | +1.22% |
| 2026. 08. 25. | 4,936.48 | +1.27% |
| 2026. 08. 24. | 4,874.76 | -4.55% |
| 2026. 08. 20. | 5,062.86 | +6.23% |
| 2026. 08. 19. | 4,766.05 | -7.39% |
| 2026. 08. 18. | 5,146.64 | -1.67% |
| 2026. 08. 13. | 5,093.94 | +3.45% |
| 2026. 08. 12. | 4,923.9 | +3.99% |
| 2026. 08. 11. | 4,735.07 | +1.11% |
| 2026. 08. 10. | 4,683.14 | +0.53% |
| 2026. 08. 06. | 4,717.19 | -5.1% |
| 2026. 08. 05. | 4,970.56 | +2.83% |
| 2026. 08. 04. | 4,833.85 | +1.98% |
| 2026. 08. 03. | 4,739.96 | -5.58% |
| 2026. 07. 30. | 4,211.3 | -1.88% |
| 2026. 07. 29. | 4,292.16 | -8.26% |
| 2026. 07. 28. | 4,678.65 | -11.39% |
| 2026. 07. 27. | 5,280.02 | +2.52% |
| 2026. 07. 23. | 5,584.81 | +4.9% |
| 2026. 07. 22. | 5,324.14 | -0.66% |
| 2026. 07. 21. | 5,359.35 | +4.42% |
| 2026. 07. 20. | 5,132.27 | -4.25% |
| 2026. 07. 15. | 5,782.83 | +5.58% |
| 2026. 07. 14. | 5,477.41 | +0.55% |
| 2026. 07. 13. | 5,447.67 | -10.57% |
| 2026. 07. 09. | 5,825.08 | +1.18% |
| 2026. 07. 08. | 5,757.39 | -7.53% |
| 2026. 07. 07. | 6,226.13 | -8.09% |
| 2026. 07. 06. | 6,774.06 | +1.76% |
| 2026. 07. 02. | 6,276.31 | -11.01% |
| 2026. 07. 01. | 7,052.73 | -1.46% |
| 2026. 06. 30. | 7,157.58 | +0.9% |
| 2026. 06. 29. | 7,093.53 | +0% |
| 2026. 06. 25. | 7,518.21 | +4.59% |
| 2026. 06. 24. | 7,188.45 | +4.76% |
| 2026. 06. 23. | 6,861.77 | -9.81% |
| 2026. 06. 22. | 7,608.52 | +2.44% |
| 2026. 06. 18. | 7,492.66 | +3.52% |
| 2026. 06. 17. | 7,238.16 | +1.52% |
| 2026. 06. 16. | 7,129.57 | +3.79% |
| 2026. 06. 15. | 6,869.3 | +2.05% |
| 2026. 06. 11. | 6,351.88 | +2.28% |
| 2026. 06. 10. | 6,210.26 | -5.24% |
| 2026. 06. 09. | 6,553.72 | +6.47% |
| 2026. 06. 08. | 6,155.64 | -8.57% |
| 2026. 06. 04. | 7,099.83 | -1.11% |
| 2026. 06. 01. | 7,108.35 | +4.59% |
| 2026. 05. 28. | 6,527.81 | -0.94% |
| 2026. 05. 27. | 6,589.86 | +2.81% |
| 2026. 05. 26. | 6,409.96 | +2.15% |
| 2026. 05. 22. | 6,275.09 | +1.05% |
| 2026. 05. 21. | 6,209.58 | +8.37% |
| 2026. 05. 20. | 5,729.86 | -1.02% |
| 2026. 05. 19. | 5,788.74 | -2.35% |
| 2026. 05. 18. | 5,928.17 | +0% |
| 2026. 05. 15. | 5,928.1 | -4.72% |
| 2026. 05. 14. | 6,221.78 | +1.41% |
| 2026. 05. 13. | 6,135.31 | +2.24% |
| 2026. 05. 12. | 6,001.14 | -0.31% |
| 2026. 05. 11. | 6,019.65 | +4.87% |
| 2026. 05. 08. | 5,740.37 | +1.6% |
| 2026. 05. 07. | 5,649.92 | +4.01% |
| 2026. 05. 06. | 5,432.25 | +3.72% |
| 2026. 05. 04. | 5,237.38 | +4.03% |
| 2026. 04. 30. | 5,034.38 | -1.01% |
| 2026. 04. 29. | 5,085.85 | +1.29% |
| 2026. 04. 28. | 5,020.97 | +0.63% |
| 2026. 04. 27. | 4,989.53 | +1.33% |
| 2026. 04. 24. | 4,924 | +0.12% |
| 2026. 04. 23. | 4,918.08 | +1.21% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.