시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,700
기간 수익률
-713 (-13.18%)
거래량
18.6M
2026-09-17시 ₩4,673 고 ₩4,738 저 ₩4,662 종 ₩4,700MA5 ₩4,733MA20 ₩4,755MA60 ₩4,614
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. | 2,085.26 | +0.29% |
| 2026. 09. 16. | 2,079.32 | +1.7% |
| 2026. 09. 15. | 2,044.53 | +0.84% |
| 2026. 09. 14. | 2,027.58 | -0.79% |
| 2026. 09. 10. | 2,084.88 | +0.08% |
| 2026. 09. 09. | 2,083.25 | +2.36% |
| 2026. 09. 08. | 2,035.24 | -1.55% |
| 2026. 09. 07. | 2,067.29 | +0.45% |
| 2026. 09. 03. | 2,002.7 | -1.44% |
| 2026. 09. 02. | 2,031.93 | -3.17% |
| 2026. 09. 01. | 2,098.46 | -1.97% |
| 2026. 08. 31. | 2,140.58 | -0.29% |
| 2026. 08. 27. | 2,116.64 | +1.62% |
| 2026. 08. 26. | 2,082.99 | -0.65% |
| 2026. 08. 25. | 2,096.61 | +1.73% |
| 2026. 08. 24. | 2,060.99 | +1.66% |
| 2026. 08. 20. | 2,101.74 | +1.53% |
| 2026. 08. 19. | 2,070.14 | -1.22% |
| 2026. 08. 18. | 2,095.64 | -2.67% |
| 2026. 08. 13. | 2,146.55 | -1.16% |
| 2026. 08. 12. | 2,171.74 | +1.87% |
| 2026. 08. 11. | 2,131.96 | +1.64% |
| 2026. 08. 10. | 2,097.56 | +6.02% |
| 2026. 08. 06. | 1,972.34 | +0.72% |
| 2026. 08. 05. | 1,958.33 | +2.83% |
| 2026. 08. 04. | 1,904.51 | +4.64% |
| 2026. 08. 03. | 1,820.02 | +2.43% |
| 2026. 07. 30. | 1,612.51 | -1.59% |
| 2026. 07. 29. | 1,638.52 | -5.7% |
| 2026. 07. 28. | 1,737.58 | -7.85% |
| 2026. 07. 27. | 1,885.52 | +2.02% |
| 2026. 07. 23. | 1,948.06 | +5.72% |
| 2026. 07. 22. | 1,842.69 | -0.45% |
| 2026. 07. 21. | 1,851.07 | +1.1% |
| 2026. 07. 20. | 1,831 | -5.07% |
| 2026. 07. 15. | 1,993.57 | +4.26% |
| 2026. 07. 14. | 1,912.08 | -2.4% |
| 2026. 07. 13. | 1,959.03 | -2.89% |
| 2026. 07. 09. | 1,906.38 | +0.79% |
| 2026. 07. 08. | 1,891.43 | -4.91% |
| 2026. 07. 07. | 1,989.11 | -2.03% |
| 2026. 07. 06. | 2,030.3 | -1.97% |
| 2026. 06. 25. | 2,090.41 | -2.13% |
| 2026. 06. 24. | 2,135.97 | +0.53% |
| 2026. 06. 23. | 2,124.78 | -8.09% |
| 2026. 06. 22. | 2,311.71 | +0.36% |
| 2026. 06. 18. | 2,397.63 | -2.89% |
| 2026. 06. 17. | 2,469.08 | +2.38% |
| 2026. 06. 16. | 2,411.75 | -2.56% |
| 2026. 06. 15. | 2,475.21 | +0.82% |
| 2026. 06. 11. | 2,313.45 | +5.13% |
| 2026. 06. 10. | 2,200.54 | -1.86% |
| 2026. 06. 09. | 2,242.18 | +6.51% |
| 2026. 06. 08. | 2,105.04 | -8.3% |
| 2026. 06. 04. | 2,424.53 | +3.55% |
| 2026. 06. 01. | 2,414.88 | -1.8% |
| 2026. 05. 28. | 2,564.51 | -2.54% |
| 2026. 05. 27. | 2,631.46 | -5.55% |
| 2026. 05. 26. | 2,786.21 | +1.96% |
| 2026. 05. 22. | 2,732.68 | +3.79% |
| 2026. 05. 21. | 2,633.01 | +5.93% |
| 2026. 05. 20. | 2,485.62 | -2.87% |
| 2026. 05. 19. | 2,559.17 | -1.52% |
| 2026. 05. 18. | 2,598.8 | -0.72% |
| 2026. 05. 15. | 2,617.7 | -6.86% |
| 2026. 05. 14. | 2,810.47 | +0.66% |
| 2026. 05. 13. | 2,791.99 | +0.59% |
| 2026. 05. 12. | 2,775.68 | -4.05% |
| 2026. 05. 11. | 2,892.88 | -0.91% |
| 2026. 05. 08. | 2,919.5 | -1.49% |
| 2026. 05. 07. | 2,963.6 | -0.68% |
| 2026. 05. 06. | 2,983.86 | -0.12% |
| 2026. 05. 04. | 2,987.34 | +1.68% |
| 2026. 04. 30. | 2,938.08 | -3.68% |
| 2026. 04. 29. | 3,050.45 | +0.37% |
| 2026. 04. 28. | 3,039.13 | -0.87% |
| 2026. 04. 27. | 3,065.67 | +1.13% |
| 2026. 04. 24. | 3,031.38 | +3.36% |
| 2026. 04. 23. | 2,932.72 | -1.22% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.