시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,915
기간 수익률
-127 (-2.52%)
거래량
6.3M
2026-09-17시 ₩4,903 고 ₩4,950 저 ₩4,879 종 ₩4,915MA5 ₩4,932MA20 ₩4,844MA60 ₩4,735
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. | 4,915.21 | +0.1% |
| 2026. 09. 16. | 4,910.31 | -0.48% |
| 2026. 09. 15. | 4,934.19 | -1.6% |
| 2026. 09. 14. | 5,014.28 | +1.42% |
| 2026. 09. 10. | 4,888.21 | +0.64% |
| 2026. 09. 09. | 4,857.15 | -0.96% |
| 2026. 09. 08. | 4,904 | -0.75% |
| 2026. 09. 07. | 4,940.9 | +1.89% |
| 2026. 09. 03. | 4,967.56 | +1.97% |
| 2026. 09. 02. | 4,871.68 | -0.87% |
| 2026. 09. 01. | 4,914.68 | +1.21% |
| 2026. 08. 31. | 4,855.76 | -0.42% |
| 2026. 08. 27. | 4,795.03 | -0.03% |
| 2026. 08. 26. | 4,796.56 | +1.11% |
| 2026. 08. 25. | 4,744.03 | +1.55% |
| 2026. 08. 24. | 4,671.65 | +0.25% |
| 2026. 08. 20. | 4,633.66 | -1.57% |
| 2026. 08. 19. | 4,707.56 | -1.83% |
| 2026. 08. 18. | 4,795.49 | -1.34% |
| 2026. 08. 13. | 4,764.44 | +0.56% |
| 2026. 08. 12. | 4,737.95 | -0.47% |
| 2026. 08. 11. | 4,760.4 | -0.45% |
| 2026. 08. 10. | 4,781.68 | -1.38% |
| 2026. 08. 06. | 4,789.19 | +1.83% |
| 2026. 08. 05. | 4,703.14 | +0.8% |
| 2026. 08. 04. | 4,665.6 | +0.65% |
| 2026. 08. 03. | 4,635.66 | -0.37% |
| 2026. 07. 30. | 4,532.49 | +1.91% |
| 2026. 07. 29. | 4,447.66 | -2.9% |
| 2026. 07. 28. | 4,580.39 | -4.69% |
| 2026. 07. 27. | 4,805.58 | +0.97% |
| 2026. 07. 23. | 4,743.39 | +1.67% |
| 2026. 07. 22. | 4,665.57 | -0.22% |
| 2026. 07. 21. | 4,675.98 | +0.06% |
| 2026. 07. 20. | 4,673.23 | -2.76% |
| 2026. 07. 15. | 4,795.23 | +1.38% |
| 2026. 07. 14. | 4,730.04 | -0.43% |
| 2026. 07. 13. | 4,750.6 | -1.01% |
| 2026. 07. 09. | 4,642.35 | -1.85% |
| 2026. 07. 08. | 4,729.75 | -2.13% |
| 2026. 07. 07. | 4,832.82 | +0.16% |
| 2026. 07. 06. | 4,825.23 | +0.67% |
| 2026. 07. 02. | 4,625.54 | +1.61% |
| 2026. 07. 01. | 4,552.23 | +1.04% |
| 2026. 06. 30. | 4,505.18 | -0.03% |
| 2026. 06. 29. | 4,506.31 | +3.97% |
| 2026. 06. 25. | 4,437.95 | +0.15% |
| 2026. 06. 24. | 4,431.31 | -0.92% |
| 2026. 06. 23. | 4,472.39 | -2.67% |
| 2026. 06. 22. | 4,595.06 | -3.34% |
| 2026. 06. 18. | 4,812.77 | -2.3% |
| 2026. 06. 17. | 4,925.92 | -2.65% |
| 2026. 06. 16. | 5,059.85 | +1.11% |
| 2026. 06. 15. | 5,004.07 | +3.54% |
| 2026. 06. 11. | 4,663.12 | +0.48% |
| 2026. 06. 10. | 4,640.99 | -0.86% |
| 2026. 06. 09. | 4,681.36 | +4.52% |
| 2026. 06. 08. | 4,478.82 | -6.16% |
| 2026. 06. 04. | 4,743.18 | +1.61% |
| 2026. 06. 01. | 4,607.18 | -0.71% |
| 2026. 05. 28. | 4,696.82 | -1.4% |
| 2026. 05. 27. | 4,763.31 | -2.08% |
| 2026. 05. 26. | 4,864.66 | -1.57% |
| 2026. 05. 22. | 4,942.46 | +2.05% |
| 2026. 05. 21. | 4,843.22 | +2.39% |
| 2026. 05. 20. | 4,729.99 | -2.18% |
| 2026. 05. 19. | 4,835.39 | -0.6% |
| 2026. 05. 18. | 4,864.54 | -2.76% |
| 2026. 05. 15. | 5,002.84 | -0.93% |
| 2026. 05. 14. | 5,050.01 | +3.24% |
| 2026. 05. 13. | 4,891.62 | -1.68% |
| 2026. 05. 12. | 4,975.02 | -1.67% |
| 2026. 05. 11. | 5,059.38 | -1.43% |
| 2026. 05. 08. | 5,133.02 | -0.18% |
| 2026. 05. 07. | 5,142.2 | +0.63% |
| 2026. 05. 06. | 5,109.89 | +0.26% |
| 2026. 05. 04. | 5,096.57 | +0.15% |
| 2026. 04. 30. | 5,088.81 | -0.37% |
| 2026. 04. 29. | 5,107.59 | +0.51% |
| 2026. 04. 28. | 5,081.62 | +1.09% |
| 2026. 04. 27. | 5,026.63 | -0.5% |
| 2026. 04. 24. | 5,051.65 | +0.19% |
| 2026. 04. 23. | 5,042.03 | +0.91% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.