시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,503
기간 수익률
-349 (-7.19%)
거래량
29.0M
2026-09-17시 ₩4,545 고 ₩4,570 저 ₩4,490 종 ₩4,503MA5 ₩4,554MA20 ₩4,543MA60 ₩4,776
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. | 4,503.32 | -0.52% |
| 2026. 09. 16. | 4,526.8 | +0.02% |
| 2026. 09. 15. | 4,525.86 | -0.13% |
| 2026. 09. 14. | 4,531.97 | -2.11% |
| 2026. 09. 10. | 4,681.41 | -0.93% |
| 2026. 09. 09. | 4,725.36 | +3.56% |
| 2026. 09. 08. | 4,563.04 | -1.73% |
| 2026. 09. 07. | 4,643.38 | +2.8% |
| 2026. 09. 03. | 4,414.82 | +1.42% |
| 2026. 09. 02. | 4,353.17 | -5.04% |
| 2026. 09. 01. | 4,584.42 | -1.68% |
| 2026. 08. 31. | 4,662.73 | +0.6% |
| 2026. 08. 27. | 4,640.32 | +2.41% |
| 2026. 08. 26. | 4,530.93 | +0.53% |
| 2026. 08. 25. | 4,507.07 | +1.57% |
| 2026. 08. 24. | 4,437.48 | +0.81% |
| 2026. 08. 20. | 4,538.07 | +2.85% |
| 2026. 08. 19. | 4,412.3 | -2.06% |
| 2026. 08. 18. | 4,504.91 | -3.37% |
| 2026. 08. 13. | 4,570.37 | +3.14% |
| 2026. 08. 12. | 4,431.37 | +1.62% |
| 2026. 08. 11. | 4,360.55 | -0.24% |
| 2026. 08. 10. | 4,371.03 | +2.54% |
| 2026. 08. 06. | 4,197.71 | -1.99% |
| 2026. 08. 05. | 4,282.89 | +5.08% |
| 2026. 08. 04. | 4,075.85 | +3.09% |
| 2026. 08. 03. | 3,953.69 | -1.5% |
| 2026. 07. 30. | 3,573.23 | -0.77% |
| 2026. 07. 29. | 3,601.07 | -5.47% |
| 2026. 07. 28. | 3,809.6 | -10.43% |
| 2026. 07. 27. | 4,253.43 | -4.36% |
| 2026. 07. 23. | 4,672.47 | +8.05% |
| 2026. 07. 22. | 4,324.22 | +3.01% |
| 2026. 07. 21. | 4,197.88 | +1.64% |
| 2026. 07. 20. | 4,130.01 | -4.97% |
| 2026. 07. 15. | 4,525.4 | +4.67% |
| 2026. 07. 14. | 4,323.33 | -2.16% |
| 2026. 07. 13. | 4,418.9 | -4.56% |
| 2026. 07. 09. | 4,451.49 | -0.7% |
| 2026. 07. 08. | 4,483.04 | -5.54% |
| 2026. 07. 07. | 4,746.13 | -4.5% |
| 2026. 07. 06. | 4,969.77 | -1.15% |
| 2026. 06. 25. | 5,272.7 | +2.64% |
| 2026. 06. 24. | 5,137.04 | +0.79% |
| 2026. 06. 23. | 5,096.87 | -9.48% |
| 2026. 06. 22. | 5,630.73 | -1.9% |
| 2026. 06. 18. | 5,747.19 | -4.28% |
| 2026. 06. 17. | 6,004.02 | -1.79% |
| 2026. 06. 16. | 6,113.57 | +5.08% |
| 2026. 06. 15. | 5,818.01 | +5.84% |
| 2026. 06. 11. | 5,325.62 | +0.41% |
| 2026. 06. 10. | 5,303.78 | -3.53% |
| 2026. 06. 09. | 5,497.76 | +6.26% |
| 2026. 06. 08. | 5,174.08 | -8.93% |
| 2026. 06. 04. | 6,006.26 | -0.94% |
| 2026. 06. 01. | 6,211.98 | +1.49% |
| 2026. 05. 28. | 5,858.6 | -0.07% |
| 2026. 05. 27. | 5,862.94 | +0.23% |
| 2026. 05. 26. | 5,849.25 | +3.62% |
| 2026. 05. 22. | 5,644.67 | +1.98% |
| 2026. 05. 21. | 5,535 | +9.66% |
| 2026. 05. 20. | 5,047.25 | -1.5% |
| 2026. 05. 19. | 5,124.34 | -4.49% |
| 2026. 05. 18. | 5,365.33 | -0.44% |
| 2026. 05. 15. | 5,389.04 | -5.89% |
| 2026. 05. 14. | 5,726.23 | +1.88% |
| 2026. 05. 13. | 5,620.29 | +3% |
| 2026. 05. 12. | 5,456.78 | -2.63% |
| 2026. 05. 11. | 5,603.96 | +2.67% |
| 2026. 05. 08. | 5,458.41 | +0.69% |
| 2026. 05. 07. | 5,420.92 | +1.17% |
| 2026. 05. 06. | 5,358.37 | +2.9% |
| 2026. 05. 04. | 5,207.31 | +4.11% |
| 2026. 04. 30. | 5,001.59 | -1.21% |
| 2026. 04. 29. | 5,063.01 | +0.72% |
| 2026. 04. 28. | 5,027 | +1.6% |
| 2026. 04. 27. | 4,947.65 | +1.07% |
| 2026. 04. 24. | 4,895.46 | +0.89% |
| 2026. 04. 23. | 4,852.24 | -0.64% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.