시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,730
기간 수익률
-433 (-8.39%)
거래량
13.1M
2026-09-17시 ₩4,720 고 ₩4,743 저 ₩4,696 종 ₩4,730MA5 ₩4,751MA20 ₩4,731MA60 ₩4,680
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. | 4,730.15 | +0.46% |
| 2026. 09. 16. | 4,708.62 | -0.71% |
| 2026. 09. 15. | 4,742.43 | -1.37% |
| 2026. 09. 14. | 4,808.46 | +0.37% |
| 2026. 09. 10. | 4,763.97 | +0.5% |
| 2026. 09. 09. | 4,740.47 | -0.46% |
| 2026. 09. 08. | 4,762.31 | -0.58% |
| 2026. 09. 07. | 4,789.99 | +0.81% |
| 2026. 09. 03. | 4,789.97 | +1.5% |
| 2026. 09. 02. | 4,719.05 | -1.58% |
| 2026. 09. 01. | 4,794.74 | +0.51% |
| 2026. 08. 31. | 4,770.33 | -0.59% |
| 2026. 08. 27. | 4,732.25 | -0.49% |
| 2026. 08. 26. | 4,755.33 | +0.95% |
| 2026. 08. 25. | 4,710.47 | +1.16% |
| 2026. 08. 24. | 4,656.46 | +0.66% |
| 2026. 08. 20. | 4,620.38 | -0.63% |
| 2026. 08. 19. | 4,649.7 | -1.41% |
| 2026. 08. 18. | 4,716.32 | -0.91% |
| 2026. 08. 13. | 4,665.88 | +0.17% |
| 2026. 08. 12. | 4,658.15 | -0.66% |
| 2026. 08. 11. | 4,688.96 | +0.14% |
| 2026. 08. 10. | 4,682.27 | -0.25% |
| 2026. 08. 06. | 4,651.53 | +1.5% |
| 2026. 08. 05. | 4,582.68 | +0.79% |
| 2026. 08. 04. | 4,546.57 | +1.66% |
| 2026. 08. 03. | 4,472.54 | -1% |
| 2026. 07. 30. | 4,433.02 | +1.87% |
| 2026. 07. 29. | 4,351.58 | -2.39% |
| 2026. 07. 28. | 4,458.31 | -3.83% |
| 2026. 07. 27. | 4,635.98 | +0.14% |
| 2026. 07. 23. | 4,641.74 | +2.73% |
| 2026. 07. 22. | 4,518.56 | +0.22% |
| 2026. 07. 21. | 4,508.49 | +0.12% |
| 2026. 07. 20. | 4,502.97 | -2.14% |
| 2026. 07. 15. | 4,583.88 | +1.55% |
| 2026. 07. 14. | 4,513.89 | -1.4% |
| 2026. 07. 13. | 4,578.08 | -0.85% |
| 2026. 07. 09. | 4,530.97 | -1.33% |
| 2026. 07. 08. | 4,592.07 | -1.72% |
| 2026. 07. 07. | 4,672.43 | +0.18% |
| 2026. 07. 06. | 4,664.1 | +0.93% |
| 2026. 06. 25. | 4,374.63 | -0.35% |
| 2026. 06. 24. | 4,389.93 | -0.43% |
| 2026. 06. 23. | 4,408.88 | -3.36% |
| 2026. 06. 22. | 4,562.01 | -2.66% |
| 2026. 06. 18. | 4,757.54 | -2.57% |
| 2026. 06. 17. | 4,883.12 | -2.67% |
| 2026. 06. 16. | 5,016.94 | +1.07% |
| 2026. 06. 15. | 4,963.85 | +1.89% |
| 2026. 06. 11. | 4,734.45 | +1.36% |
| 2026. 06. 10. | 4,671.05 | -1.35% |
| 2026. 06. 09. | 4,735.18 | +3.58% |
| 2026. 06. 08. | 4,571.41 | -5.67% |
| 2026. 06. 04. | 4,901.92 | +0.41% |
| 2026. 06. 01. | 4,872.29 | +0.65% |
| 2026. 05. 28. | 4,839.92 | -1.6% |
| 2026. 05. 27. | 4,918.7 | -2.38% |
| 2026. 05. 26. | 5,038.67 | -0.88% |
| 2026. 05. 22. | 5,083.27 | +1.44% |
| 2026. 05. 21. | 5,011 | +3.97% |
| 2026. 05. 20. | 4,819.82 | -2.67% |
| 2026. 05. 19. | 4,952.22 | -2.08% |
| 2026. 05. 18. | 5,057.24 | -1.76% |
| 2026. 05. 15. | 5,147.64 | -1.8% |
| 2026. 05. 14. | 5,241.99 | +2.63% |
| 2026. 05. 13. | 5,107.9 | +0.06% |
| 2026. 05. 12. | 5,104.94 | -2.29% |
| 2026. 05. 11. | 5,224.66 | -0.43% |
| 2026. 05. 08. | 5,247.19 | -0.1% |
| 2026. 05. 07. | 5,252.39 | -0.15% |
| 2026. 05. 06. | 5,260.05 | +0.36% |
| 2026. 05. 04. | 5,241.38 | +1.38% |
| 2026. 04. 30. | 5,170.17 | -1.16% |
| 2026. 04. 29. | 5,230.92 | +0.26% |
| 2026. 04. 28. | 5,217.32 | +0.82% |
| 2026. 04. 27. | 5,174.7 | +0.24% |
| 2026. 04. 24. | 5,162.14 | -0.02% |
| 2026. 04. 23. | 5,163.16 | +0.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.