시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,762
기간 수익률
+848 (+17.26%)
거래량
23.1M
2026-09-17시 ₩5,883 고 ₩5,917 저 ₩5,756 종 ₩5,762MA5 ₩5,811MA20 ₩5,785MA60 ₩6,264
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. | 5,761.82 | -1.2% |
| 2026. 09. 16. | 5,831.64 | +2.74% |
| 2026. 09. 15. | 5,676.18 | -0.22% |
| 2026. 09. 14. | 5,688.72 | -3.99% |
| 2026. 09. 10. | 6,095.87 | -0.1% |
| 2026. 09. 09. | 6,101.82 | +2.76% |
| 2026. 09. 08. | 5,937.68 | -1.42% |
| 2026. 09. 07. | 6,022.99 | +5.23% |
| 2026. 09. 03. | 5,542.32 | -1.41% |
| 2026. 09. 02. | 5,621.73 | -3.61% |
| 2026. 09. 01. | 5,832.46 | -0.41% |
| 2026. 08. 31. | 5,856.34 | +1.4% |
| 2026. 08. 27. | 5,886.34 | +3.11% |
| 2026. 08. 26. | 5,708.89 | -0.07% |
| 2026. 08. 25. | 5,712.85 | +1.59% |
| 2026. 08. 24. | 5,623.3 | -2.64% |
| 2026. 08. 20. | 5,813.22 | +6.75% |
| 2026. 08. 19. | 5,445.51 | -6.01% |
| 2026. 08. 18. | 5,793.97 | -2.3% |
| 2026. 08. 13. | 5,754.22 | +5.72% |
| 2026. 08. 12. | 5,442.64 | +5.19% |
| 2026. 08. 11. | 5,174.24 | +0.97% |
| 2026. 08. 10. | 5,124.47 | +1.53% |
| 2026. 08. 06. | 5,096.74 | -7.19% |
| 2026. 08. 05. | 5,491.55 | +6.12% |
| 2026. 08. 04. | 5,174.64 | +1.76% |
| 2026. 08. 03. | 5,085.03 | -4.92% |
| 2026. 07. 30. | 4,254.88 | -5.49% |
| 2026. 07. 29. | 4,501.84 | -7.64% |
| 2026. 07. 28. | 4,874.4 | -13.93% |
| 2026. 07. 27. | 5,663.56 | +2% |
| 2026. 07. 23. | 6,046.89 | +5.38% |
| 2026. 07. 22. | 5,738.07 | +0.51% |
| 2026. 07. 21. | 5,709.15 | +3.78% |
| 2026. 07. 20. | 5,501.35 | -4.61% |
| 2026. 07. 15. | 6,351.12 | +8.82% |
| 2026. 07. 14. | 5,836.17 | +1.45% |
| 2026. 07. 13. | 5,752.87 | -12.27% |
| 2026. 07. 09. | 6,363.28 | +2.45% |
| 2026. 07. 08. | 6,211.15 | -6.8% |
| 2026. 07. 07. | 6,664.22 | -6.26% |
| 2026. 07. 06. | 7,109.04 | -3.11% |
| 2026. 06. 25. | 8,245.11 | +6.22% |
| 2026. 06. 24. | 7,762.32 | +2.2% |
| 2026. 06. 23. | 7,595.59 | -11.76% |
| 2026. 06. 22. | 8,607.63 | +1.86% |
| 2026. 06. 18. | 8,404.3 | +4.13% |
| 2026. 06. 17. | 8,070.69 | +1.93% |
| 2026. 06. 16. | 7,917.94 | +1.47% |
| 2026. 06. 15. | 7,803.26 | +6.15% |
| 2026. 06. 11. | 7,093.83 | +1.93% |
| 2026. 06. 10. | 6,959.57 | -6.32% |
| 2026. 06. 09. | 7,428.86 | +11.99% |
| 2026. 06. 08. | 6,633.63 | -8.53% |
| 2026. 06. 04. | 7,704.58 | -1.88% |
| 2026. 06. 01. | 8,100.45 | +1.8% |
| 2026. 05. 28. | 7,511.55 | +2.21% |
| 2026. 05. 27. | 7,349.19 | +3.7% |
| 2026. 05. 26. | 7,086.67 | +6.22% |
| 2026. 05. 22. | 6,671.92 | +1.96% |
| 2026. 05. 21. | 6,543.8 | +10.43% |
| 2026. 05. 20. | 5,925.77 | +0.34% |
| 2026. 05. 19. | 5,905.81 | -4.18% |
| 2026. 05. 18. | 6,163.31 | +1.22% |
| 2026. 05. 15. | 6,089.02 | -6.57% |
| 2026. 05. 14. | 6,517.42 | +1.05% |
| 2026. 05. 13. | 6,449.92 | +5.1% |
| 2026. 05. 12. | 6,136.83 | -2.37% |
| 2026. 05. 11. | 6,285.78 | +5.91% |
| 2026. 05. 08. | 5,934.77 | +0.32% |
| 2026. 05. 07. | 5,915.79 | +1.29% |
| 2026. 05. 06. | 5,840.54 | +6.61% |
| 2026. 05. 04. | 5,478.5 | +6.61% |
| 2026. 04. 30. | 5,139.04 | -1.1% |
| 2026. 04. 29. | 5,196.41 | +0.4% |
| 2026. 04. 28. | 5,175.45 | +1.22% |
| 2026. 04. 27. | 5,112.98 | +3.15% |
| 2026. 04. 24. | 4,956.68 | +0.88% |
| 2026. 04. 23. | 4,913.65 | -0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.