시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,845
기간 수익률
+1,062 (+22.21%)
거래량
0
2026-09-17시 ₩5,931 고 ₩5,964 저 ₩5,823 종 ₩5,845MA5 ₩5,903MA20 ₩6,009MA60 ₩6,091
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. | 5,845.15 | -0.22% |
| 2026. 09. 16. | 5,858.09 | +1.69% |
| 2026. 09. 15. | 5,760.88 | -1.04% |
| 2026. 09. 14. | 5,821.31 | -4.7% |
| 2026. 09. 10. | 6,231.48 | -0.29% |
| 2026. 09. 09. | 6,249.72 | +1.71% |
| 2026. 09. 08. | 6,144.38 | -0.46% |
| 2026. 09. 07. | 6,172.92 | +5.1% |
| 2026. 09. 03. | 5,768.7 | +0.13% |
| 2026. 09. 02. | 5,761.49 | -5.29% |
| 2026. 09. 01. | 6,083.57 | +0.42% |
| 2026. 08. 31. | 6,058.37 | +0.74% |
| 2026. 08. 27. | 6,183.04 | +1.63% |
| 2026. 08. 26. | 6,083.93 | +0.99% |
| 2026. 08. 25. | 6,024.41 | +0.63% |
| 2026. 08. 24. | 5,986.53 | -3.85% |
| 2026. 08. 20. | 6,139.71 | +6.75% |
| 2026. 08. 19. | 5,751.38 | -6.41% |
| 2026. 08. 18. | 6,145.5 | -1.92% |
| 2026. 08. 13. | 6,112.4 | +5.28% |
| 2026. 08. 12. | 5,805.99 | +5.53% |
| 2026. 08. 11. | 5,501.68 | +0.98% |
| 2026. 08. 10. | 5,448.41 | +0.32% |
| 2026. 08. 06. | 5,476.71 | -5.36% |
| 2026. 08. 05. | 5,786.9 | +5.01% |
| 2026. 08. 04. | 5,510.8 | +1.75% |
| 2026. 08. 03. | 5,415.96 | -5.74% |
| 2026. 07. 30. | 4,561.2 | -1.66% |
| 2026. 07. 29. | 4,638.1 | -6.18% |
| 2026. 07. 28. | 4,943.87 | -11.55% |
| 2026. 07. 27. | 5,589.66 | +1.67% |
| 2026. 07. 23. | 5,866.18 | +4.27% |
| 2026. 07. 22. | 5,626.03 | +0.64% |
| 2026. 07. 21. | 5,590.46 | +3.96% |
| 2026. 07. 20. | 5,377.6 | -4.43% |
| 2026. 07. 15. | 6,061.85 | +6.56% |
| 2026. 07. 14. | 5,688.58 | +1.62% |
| 2026. 07. 13. | 5,597.98 | -9.85% |
| 2026. 07. 09. | 6,029.33 | +1.27% |
| 2026. 07. 08. | 5,953.57 | -5.48% |
| 2026. 07. 07. | 6,298.95 | -5.22% |
| 2026. 07. 06. | 6,646.18 | -0.62% |
| 2026. 07. 02. | 6,164.54 | -8.67% |
| 2026. 07. 01. | 6,749.55 | -2.58% |
| 2026. 06. 30. | 6,928.33 | +1.75% |
| 2026. 06. 29. | 6,809.44 | -1.33% |
| 2026. 06. 25. | 7,344.26 | +6.17% |
| 2026. 06. 24. | 6,917.34 | +3.63% |
| 2026. 06. 23. | 6,675.32 | -10.53% |
| 2026. 06. 22. | 7,460.78 | +1.22% |
| 2026. 06. 18. | 7,369.92 | +2.98% |
| 2026. 06. 17. | 7,156.48 | +1.81% |
| 2026. 06. 16. | 7,029.05 | +2.31% |
| 2026. 06. 15. | 6,870.06 | +6.93% |
| 2026. 06. 11. | 6,127.21 | +0.36% |
| 2026. 06. 10. | 6,105.22 | -5.12% |
| 2026. 06. 09. | 6,434.98 | +9.01% |
| 2026. 06. 08. | 5,903.33 | -8.52% |
| 2026. 06. 04. | 6,863.65 | -1.97% |
| 2026. 06. 01. | 6,964.89 | +5.52% |
| 2026. 05. 28. | 6,283.15 | -0.48% |
| 2026. 05. 27. | 6,313.73 | +3.04% |
| 2026. 05. 26. | 6,127.41 | +2.81% |
| 2026. 05. 22. | 5,959.71 | +0.07% |
| 2026. 05. 21. | 5,955.77 | +8.86% |
| 2026. 05. 20. | 5,471.08 | -0.61% |
| 2026. 05. 19. | 5,504.67 | -3.32% |
| 2026. 05. 18. | 5,693.66 | +0.77% |
| 2026. 05. 15. | 5,650.35 | -8.45% |
| 2026. 05. 14. | 6,171.84 | +1.89% |
| 2026. 05. 13. | 6,057.65 | +4.04% |
| 2026. 05. 12. | 5,822.66 | -2.31% |
| 2026. 05. 11. | 5,960.57 | +5.24% |
| 2026. 05. 08. | 5,664.03 | +0.15% |
| 2026. 05. 07. | 5,655.78 | +1.79% |
| 2026. 05. 06. | 5,556.28 | +7.62% |
| 2026. 05. 04. | 5,162.93 | +5.8% |
| 2026. 04. 30. | 4,880.06 | -1.43% |
| 2026. 04. 29. | 4,951.09 | +0.98% |
| 2026. 04. 28. | 4,902.97 | +0.48% |
| 2026. 04. 27. | 4,879.5 | +2.41% |
| 2026. 04. 24. | 4,764.49 | -0.38% |
| 2026. 04. 23. | 4,782.87 | +1.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.