시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,093
기간 수익률
-802 (-16.39%)
거래량
63.8M
2026-09-17시 ₩4,094 고 ₩4,118 저 ₩4,083 종 ₩4,093MA5 ₩4,112MA20 ₩4,094MA60 ₩4,137
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. | 4,092.78 | +0.33% |
| 2026. 09. 16. | 4,079.42 | -0.55% |
| 2026. 09. 15. | 4,102.05 | -0.73% |
| 2026. 09. 14. | 4,132.26 | -0.51% |
| 2026. 09. 10. | 4,155.3 | -0.04% |
| 2026. 09. 09. | 4,157.12 | +1.39% |
| 2026. 09. 08. | 4,100.32 | -0.39% |
| 2026. 09. 07. | 4,116.4 | +1.46% |
| 2026. 09. 03. | 4,053.47 | +0.63% |
| 2026. 09. 02. | 4,027.99 | -2.92% |
| 2026. 09. 01. | 4,149.3 | -0.26% |
| 2026. 08. 31. | 4,159.93 | -0.58% |
| 2026. 08. 27. | 4,140.74 | +0.22% |
| 2026. 08. 26. | 4,131.53 | +1.69% |
| 2026. 08. 25. | 4,063.06 | +1.37% |
| 2026. 08. 24. | 4,008.15 | +1.9% |
| 2026. 08. 20. | 4,030.5 | +0.67% |
| 2026. 08. 19. | 4,003.6 | -1.71% |
| 2026. 08. 18. | 4,073.1 | -2.47% |
| 2026. 08. 13. | 4,101.6 | +0.96% |
| 2026. 08. 12. | 4,062.49 | +0.07% |
| 2026. 08. 11. | 4,059.75 | +0.02% |
| 2026. 08. 10. | 4,058.78 | +1.91% |
| 2026. 08. 06. | 3,958.65 | +1.43% |
| 2026. 08. 05. | 3,903.02 | +2.76% |
| 2026. 08. 04. | 3,798.1 | +4.03% |
| 2026. 08. 03. | 3,651.01 | -0.7% |
| 2026. 07. 30. | 3,498.01 | +0.71% |
| 2026. 07. 29. | 3,473.41 | -4.64% |
| 2026. 07. 28. | 3,642.53 | -6.24% |
| 2026. 07. 27. | 3,884.97 | -0.83% |
| 2026. 07. 23. | 4,006.27 | +5.17% |
| 2026. 07. 22. | 3,809.38 | +0.92% |
| 2026. 07. 21. | 3,774.53 | +0.86% |
| 2026. 07. 20. | 3,742.3 | -4.13% |
| 2026. 07. 15. | 3,953.77 | +2.74% |
| 2026. 07. 14. | 3,848.16 | -2.77% |
| 2026. 07. 13. | 3,957.72 | -2.26% |
| 2026. 07. 09. | 3,919.55 | -1.04% |
| 2026. 07. 08. | 3,960.7 | -3.77% |
| 2026. 07. 07. | 4,115.86 | -1% |
| 2026. 07. 06. | 4,157.34 | -0.59% |
| 2026. 06. 25. | 4,087.22 | -0.15% |
| 2026. 06. 24. | 4,093.19 | +0.46% |
| 2026. 06. 23. | 4,074.29 | -5.54% |
| 2026. 06. 22. | 4,313.4 | -2.87% |
| 2026. 06. 18. | 4,558.52 | -3.69% |
| 2026. 06. 17. | 4,733.18 | -0.8% |
| 2026. 06. 16. | 4,771.54 | +1.74% |
| 2026. 06. 15. | 4,690.04 | +2.41% |
| 2026. 06. 11. | 4,447.49 | +2.32% |
| 2026. 06. 10. | 4,346.82 | -0.24% |
| 2026. 06. 09. | 4,357.09 | +4.27% |
| 2026. 06. 08. | 4,178.61 | -6.18% |
| 2026. 06. 04. | 4,566.64 | +1.22% |
| 2026. 06. 01. | 4,598.53 | -1.11% |
| 2026. 05. 28. | 4,680.43 | -2.07% |
| 2026. 05. 27. | 4,779.29 | -3.03% |
| 2026. 05. 26. | 4,928.85 | +0.59% |
| 2026. 05. 22. | 4,900.11 | +2.66% |
| 2026. 05. 21. | 4,773.09 | +4.96% |
| 2026. 05. 20. | 4,547.58 | -3.15% |
| 2026. 05. 19. | 4,695.65 | -2.48% |
| 2026. 05. 18. | 4,814.99 | -1.67% |
| 2026. 05. 15. | 4,896.72 | -4.33% |
| 2026. 05. 14. | 5,118.4 | +2.9% |
| 2026. 05. 13. | 4,974.19 | -0.48% |
| 2026. 05. 12. | 4,998.09 | -2.26% |
| 2026. 05. 11. | 5,113.75 | -0.72% |
| 2026. 05. 08. | 5,150.78 | +0.15% |
| 2026. 05. 07. | 5,142.86 | -0.27% |
| 2026. 05. 06. | 5,156.84 | +0.02% |
| 2026. 05. 04. | 5,155.63 | +1.11% |
| 2026. 04. 30. | 5,098.78 | -1.29% |
| 2026. 04. 29. | 5,165.59 | +1.38% |
| 2026. 04. 28. | 5,095.2 | +0.5% |
| 2026. 04. 27. | 5,070.01 | +1.11% |
| 2026. 04. 24. | 5,014.42 | +2.44% |
| 2026. 04. 23. | 4,895.21 | +0.5% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.