시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,732
기간 수익률
-322 (-6.37%)
거래량
1.4M
2026-09-17시 ₩4,699 고 ₩4,746 저 ₩4,680 종 ₩4,732MA5 ₩4,741MA20 ₩4,874MA60 ₩4,788
6개월 · 79개 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. | 3,986.28 | +0.19% |
| 2026. 09. 16. | 3,978.81 | +0.26% |
| 2026. 09. 15. | 3,968.49 | -0.56% |
| 2026. 09. 14. | 3,990.84 | -0.69% |
| 2026. 09. 10. | 4,024.78 | +0.52% |
| 2026. 09. 09. | 4,003.89 | -0.19% |
| 2026. 09. 08. | 4,011.7 | -1.14% |
| 2026. 09. 07. | 4,057.93 | +0.07% |
| 2026. 09. 03. | 4,037.21 | -0.39% |
| 2026. 09. 02. | 4,053.09 | -1.16% |
| 2026. 09. 01. | 4,100.68 | -0.54% |
| 2026. 08. 31. | 4,123.06 | -0.1% |
| 2026. 08. 27. | 4,054.43 | -0.73% |
| 2026. 08. 26. | 4,084.34 | +0.63% |
| 2026. 08. 25. | 4,058.71 | +1.04% |
| 2026. 08. 24. | 4,016.77 | +0.84% |
| 2026. 08. 20. | 4,044.01 | +0.69% |
| 2026. 08. 19. | 4,016.24 | -1.88% |
| 2026. 08. 18. | 4,093.26 | -2.75% |
| 2026. 08. 13. | 4,207.56 | -1.15% |
| 2026. 08. 12. | 4,256.31 | -0.95% |
| 2026. 08. 11. | 4,297.12 | +0.44% |
| 2026. 08. 10. | 4,278.21 | +2.59% |
| 2026. 08. 06. | 4,133.68 | +1.52% |
| 2026. 08. 05. | 4,071.72 | +0.47% |
| 2026. 08. 04. | 4,052.86 | +2.41% |
| 2026. 08. 03. | 3,957.37 | +0.1% |
| 2026. 07. 30. | 3,842.6 | +0.12% |
| 2026. 07. 29. | 3,838.06 | -2.16% |
| 2026. 07. 28. | 3,922.75 | -3.14% |
| 2026. 07. 27. | 4,049.99 | -0.2% |
| 2026. 07. 23. | 4,101.92 | +1.1% |
| 2026. 07. 22. | 4,057.23 | -0.65% |
| 2026. 07. 21. | 4,083.71 | +0.05% |
| 2026. 07. 20. | 4,081.72 | -0.9% |
| 2026. 07. 15. | 4,137.6 | +1.02% |
| 2026. 07. 14. | 4,095.64 | -0.35% |
| 2026. 07. 13. | 4,110.15 | -1.15% |
| 2026. 07. 09. | 4,041.34 | +0.31% |
| 2026. 07. 08. | 4,028.68 | -1.6% |
| 2026. 07. 07. | 4,094.01 | +0.22% |
| 2026. 07. 06. | 4,084.99 | +0.48% |
| 2026. 06. 25. | 3,944.81 | -1.25% |
| 2026. 06. 24. | 3,994.58 | +0.38% |
| 2026. 06. 23. | 3,979.42 | -2.24% |
| 2026. 06. 22. | 4,070.44 | -1.12% |
| 2026. 06. 18. | 4,187.89 | -1.97% |
| 2026. 06. 17. | 4,272 | +0.08% |
| 2026. 06. 16. | 4,268.49 | +0.63% |
| 2026. 06. 15. | 4,241.88 | -0.28% |
| 2026. 06. 11. | 4,225.05 | +1.97% |
| 2026. 06. 10. | 4,143.43 | -0.65% |
| 2026. 06. 09. | 4,170.43 | +2.61% |
| 2026. 06. 08. | 4,064.48 | -4.74% |
| 2026. 06. 04. | 4,286.01 | -0.87% |
| 2026. 06. 01. | 4,352.39 | -2.66% |
| 2026. 05. 28. | 4,591.41 | -1.5% |
| 2026. 05. 27. | 4,661.42 | -2.71% |
| 2026. 05. 26. | 4,791.21 | -1.57% |
| 2026. 05. 22. | 4,867.84 | +2.08% |
| 2026. 05. 21. | 4,768.59 | -1.21% |
| 2026. 05. 20. | 4,827.07 | -1.78% |
| 2026. 05. 19. | 4,914.37 | +0.63% |
| 2026. 05. 18. | 4,883.4 | -0.72% |
| 2026. 05. 15. | 4,918.63 | -0.3% |
| 2026. 05. 14. | 4,933.24 | +2.12% |
| 2026. 05. 13. | 4,830.8 | -0.37% |
| 2026. 05. 12. | 4,848.81 | -2.21% |
| 2026. 05. 11. | 4,958.25 | -2.13% |
| 2026. 05. 08. | 5,066.4 | +2.05% |
| 2026. 05. 07. | 4,964.64 | -1.18% |
| 2026. 05. 06. | 5,024.08 | -2.47% |
| 2026. 05. 04. | 5,151.35 | +0.81% |
| 2026. 04. 30. | 5,110.06 | +0.14% |
| 2026. 04. 29. | 5,102.9 | +0.32% |
| 2026. 04. 28. | 5,086.58 | -0.45% |
| 2026. 04. 27. | 5,109.6 | -0.06% |
| 2026. 04. 24. | 5,112.79 | +0.74% |
| 2026. 04. 23. | 5,075.28 | -0.4% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.