시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,479
기간 수익률
-542 (-10.79%)
거래량
0
2026-09-17시 ₩4,490 고 ₩4,610 저 ₩4,467 종 ₩4,479MA5 ₩4,545MA20 ₩4,606MA60 ₩5,967
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. | 4,479.44 | -0.22% |
| 2026. 09. 16. | 4,489.43 | +3.72% |
| 2026. 09. 15. | 4,328.46 | -2.24% |
| 2026. 09. 14. | 4,427.47 | -7.02% |
| 2026. 09. 10. | 5,002.65 | +0.7% |
| 2026. 09. 09. | 4,967.98 | +2.6% |
| 2026. 09. 08. | 4,842.06 | -1.21% |
| 2026. 09. 07. | 4,901.23 | +10.09% |
| 2026. 09. 03. | 4,299.04 | +6.32% |
| 2026. 09. 02. | 4,043.64 | -13.73% |
| 2026. 09. 01. | 4,687.19 | +0.52% |
| 2026. 08. 31. | 4,663.02 | +1.06% |
| 2026. 08. 27. | 4,819.17 | +3.09% |
| 2026. 08. 26. | 4,674.79 | +2.55% |
| 2026. 08. 25. | 4,558.71 | +1.77% |
| 2026. 08. 24. | 4,479.34 | -8.39% |
| 2026. 08. 20. | 4,761.3 | +13.12% |
| 2026. 08. 19. | 4,209.04 | -12.62% |
| 2026. 08. 18. | 4,816.75 | -2.68% |
| 2026. 08. 13. | 4,664.8 | +6.08% |
| 2026. 08. 12. | 4,397.62 | +8.04% |
| 2026. 08. 11. | 4,070.4 | +2.18% |
| 2026. 08. 10. | 3,983.5 | +1.04% |
| 2026. 08. 06. | 4,003.78 | -10.22% |
| 2026. 08. 05. | 4,459.34 | +7.29% |
| 2026. 08. 04. | 4,156.2 | +3.46% |
| 2026. 08. 03. | 4,017.02 | -11.58% |
| 2026. 07. 30. | 3,259.7 | -2.36% |
| 2026. 07. 29. | 3,338.65 | -14.45% |
| 2026. 07. 28. | 3,902.54 | -21.74% |
| 2026. 07. 27. | 4,986.51 | +4.63% |
| 2026. 07. 23. | 5,633.3 | +11.23% |
| 2026. 07. 22. | 5,064.46 | -2.08% |
| 2026. 07. 21. | 5,172.16 | +9.61% |
| 2026. 07. 20. | 4,718.55 | -8.49% |
| 2026. 07. 15. | 5,964.53 | +11.83% |
| 2026. 07. 14. | 5,333.68 | +2.4% |
| 2026. 07. 13. | 5,208.55 | -21.09% |
| 2026. 07. 09. | 6,012.99 | +1.18% |
| 2026. 07. 08. | 5,942.62 | -11.51% |
| 2026. 07. 07. | 6,715.88 | -15.31% |
| 2026. 07. 06. | 7,930.04 | +2.45% |
| 2026. 07. 02. | 6,682.71 | -21.65% |
| 2026. 07. 01. | 8,529.65 | -4.06% |
| 2026. 06. 30. | 8,890.65 | +1.15% |
| 2026. 06. 29. | 8,789.51 | -0.71% |
| 2026. 06. 25. | 9,937.02 | +9.56% |
| 2026. 06. 24. | 9,070.26 | +8.97% |
| 2026. 06. 23. | 8,323.76 | -19.7% |
| 2026. 06. 22. | 10,365.99 | +3.54% |
| 2026. 06. 18. | 10,234.03 | +5% |
| 2026. 06. 17. | 9,746.81 | +3.04% |
| 2026. 06. 16. | 9,459.36 | +7.61% |
| 2026. 06. 15. | 8,790.34 | +5.22% |
| 2026. 06. 11. | 7,375.68 | +3.72% |
| 2026. 06. 10. | 7,110.98 | -11.8% |
| 2026. 06. 09. | 8,061.95 | +15.47% |
| 2026. 06. 08. | 6,981.97 | -16.55% |
| 2026. 06. 04. | 9,447.01 | -3.89% |
| 2026. 06. 01. | 9,829.89 | +9.59% |
| 2026. 05. 28. | 8,330.66 | -2.22% |
| 2026. 05. 27. | 8,520.15 | +6.03% |
| 2026. 05. 26. | 8,035.45 | +6.12% |
| 2026. 05. 22. | 7,572.22 | +0.55% |
| 2026. 05. 21. | 7,530.89 | +16.74% |
| 2026. 05. 20. | 6,451.14 | -1.99% |
| 2026. 05. 19. | 6,582.05 | -5.91% |
| 2026. 05. 18. | 6,995.75 | +0.35% |
| 2026. 05. 15. | 6,971.02 | -10.74% |
| 2026. 05. 14. | 7,810.13 | +2.52% |
| 2026. 05. 13. | 7,618.45 | +4.48% |
| 2026. 05. 12. | 7,291.93 | -2.93% |
| 2026. 05. 11. | 7,512.19 | +9.38% |
| 2026. 05. 08. | 6,867.82 | +0.71% |
| 2026. 05. 07. | 6,819.13 | +8.41% |
| 2026. 05. 06. | 6,290.4 | +9.06% |
| 2026. 05. 04. | 5,767.57 | +10.38% |
| 2026. 04. 30. | 5,225.06 | -2.8% |
| 2026. 04. 29. | 5,375.68 | +1.99% |
| 2026. 04. 28. | 5,270.58 | +0.87% |
| 2026. 04. 27. | 5,224.99 | +4.33% |
| 2026. 04. 24. | 5,008.29 | -0.25% |
| 2026. 04. 23. | 5,021.01 | +1.95% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.