시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,313
기간 수익률
+198 (+4.82%)
거래량
260.5M
2026-09-17시 ₩4,359 고 ₩4,376 저 ₩4,301 종 ₩4,313MA5 ₩4,338MA20 ₩4,357MA60 ₩4,662
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. | 4,313.28 | -0.12% |
| 2026. 09. 16. | 4,318.66 | +1.61% |
| 2026. 09. 15. | 4,250.38 | -0.71% |
| 2026. 09. 14. | 4,280.9 | -3.5% |
| 2026. 09. 10. | 4,525.91 | -0.17% |
| 2026. 09. 09. | 4,533.48 | +1.4% |
| 2026. 09. 08. | 4,470.88 | -0.53% |
| 2026. 09. 07. | 4,494.61 | +4.84% |
| 2026. 09. 03. | 4,207.72 | +0% |
| 2026. 09. 02. | 4,207.83 | -3.96% |
| 2026. 09. 01. | 4,381.28 | +0.18% |
| 2026. 08. 31. | 4,373.47 | +0.49% |
| 2026. 08. 27. | 4,439.41 | +1.62% |
| 2026. 08. 26. | 4,368.69 | +0.93% |
| 2026. 08. 25. | 4,328.56 | +0.7% |
| 2026. 08. 24. | 4,298.59 | -3.49% |
| 2026. 08. 20. | 4,410.96 | +6.43% |
| 2026. 08. 19. | 4,144.58 | -6.04% |
| 2026. 08. 18. | 4,411.22 | -1.61% |
| 2026. 08. 13. | 4,378.9 | +3.81% |
| 2026. 08. 12. | 4,218.07 | +3.95% |
| 2026. 08. 11. | 4,057.85 | +0.91% |
| 2026. 08. 10. | 4,021.08 | +0.81% |
| 2026. 08. 06. | 4,020.7 | -4.98% |
| 2026. 08. 05. | 4,231.62 | +3.76% |
| 2026. 08. 04. | 4,078.31 | +1.67% |
| 2026. 08. 03. | 4,011.21 | -5.27% |
| 2026. 07. 30. | 3,544.22 | -1.73% |
| 2026. 07. 29. | 3,606.55 | -6.19% |
| 2026. 07. 28. | 3,844.71 | -11.35% |
| 2026. 07. 27. | 4,337.05 | +1.31% |
| 2026. 07. 23. | 4,565.79 | +4.39% |
| 2026. 07. 22. | 4,373.97 | +0.57% |
| 2026. 07. 21. | 4,349.12 | +3.72% |
| 2026. 07. 20. | 4,193.21 | -4.51% |
| 2026. 07. 15. | 4,722.58 | +6.53% |
| 2026. 07. 14. | 4,433.12 | +1.03% |
| 2026. 07. 13. | 4,387.75 | -9.52% |
| 2026. 07. 09. | 4,732.29 | +0.98% |
| 2026. 07. 08. | 4,686.42 | -5.52% |
| 2026. 07. 07. | 4,960.06 | -5.02% |
| 2026. 07. 06. | 5,222.44 | -0.61% |
| 2026. 06. 25. | 5,852.09 | +5.69% |
| 2026. 06. 24. | 5,537.21 | +3.54% |
| 2026. 06. 23. | 5,347.74 | -10.38% |
| 2026. 06. 22. | 5,967.24 | +1.17% |
| 2026. 06. 18. | 5,909.78 | +2.58% |
| 2026. 06. 17. | 5,761.08 | +1.78% |
| 2026. 06. 16. | 5,660.28 | +2.08% |
| 2026. 06. 15. | 5,545.13 | +5.02% |
| 2026. 06. 11. | 5,040.75 | +0.67% |
| 2026. 06. 10. | 5,007.27 | -4.86% |
| 2026. 06. 09. | 5,262.8 | +8.8% |
| 2026. 06. 08. | 4,837.01 | -8.55% |
| 2026. 06. 04. | 5,619.09 | -1.67% |
| 2026. 06. 01. | 5,695.93 | +3.82% |
| 2026. 05. 28. | 5,304.13 | -0.6% |
| 2026. 05. 27. | 5,336.22 | +2.56% |
| 2026. 05. 26. | 5,203.03 | +2.69% |
| 2026. 05. 22. | 5,066.87 | +0.47% |
| 2026. 05. 21. | 5,043.16 | +8.56% |
| 2026. 05. 20. | 4,645.38 | -0.79% |
| 2026. 05. 19. | 4,682.51 | -3.25% |
| 2026. 05. 18. | 4,839.61 | +0.57% |
| 2026. 05. 15. | 4,812.23 | -6.39% |
| 2026. 05. 14. | 5,140.62 | +1.86% |
| 2026. 05. 13. | 5,046.94 | +2.84% |
| 2026. 05. 12. | 4,907.78 | -2.3% |
| 2026. 05. 11. | 5,023.1 | +4.76% |
| 2026. 05. 08. | 4,795.01 | +0.15% |
| 2026. 05. 07. | 4,787.59 | +1.54% |
| 2026. 05. 06. | 4,714.96 | +6.9% |
| 2026. 05. 04. | 4,410.58 | +5.38% |
| 2026. 04. 30. | 4,185.56 | -1.54% |
| 2026. 04. 29. | 4,250.95 | +0.72% |
| 2026. 04. 28. | 4,220.6 | +0.26% |
| 2026. 04. 27. | 4,209.81 | +2.35% |
| 2026. 04. 24. | 4,112.98 | -0.05% |
| 2026. 04. 23. | 4,114.9 | +1.01% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.