시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,296
기간 수익률
-396 (-6.96%)
거래량
24.0M
2026-09-17시 ₩5,330 고 ₩5,355 저 ₩5,286 종 ₩5,296MA5 ₩5,360MA20 ₩5,547MA60 ₩5,573
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. | 5,296.14 | -0.08% |
| 2026. 09. 16. | 5,300.21 | -0.5% |
| 2026. 09. 15. | 5,327.02 | -0.52% |
| 2026. 09. 14. | 5,354.79 | -2.07% |
| 2026. 09. 10. | 5,522.25 | -0.22% |
| 2026. 09. 09. | 5,534.62 | -0.16% |
| 2026. 09. 08. | 5,543.6 | -3.36% |
| 2026. 09. 07. | 5,736.14 | +2.93% |
| 2026. 09. 03. | 5,405.55 | -1.26% |
| 2026. 09. 02. | 5,474.34 | -3.24% |
| 2026. 09. 01. | 5,657.78 | -1.07% |
| 2026. 08. 31. | 5,719.18 | -0.4% |
| 2026. 08. 27. | 5,713.89 | +1.55% |
| 2026. 08. 26. | 5,626.8 | +0.53% |
| 2026. 08. 25. | 5,597.24 | +0.14% |
| 2026. 08. 24. | 5,589.41 | -0.64% |
| 2026. 08. 20. | 5,642.69 | +1.95% |
| 2026. 08. 19. | 5,534.67 | -2.3% |
| 2026. 08. 18. | 5,665.1 | -3.62% |
| 2026. 08. 13. | 5,704.87 | +3.48% |
| 2026. 08. 12. | 5,512.78 | +2.08% |
| 2026. 08. 11. | 5,400.58 | +2.86% |
| 2026. 08. 10. | 5,250.46 | +1% |
| 2026. 08. 06. | 5,323.71 | -1.92% |
| 2026. 08. 05. | 5,428.19 | +2.9% |
| 2026. 08. 04. | 5,275.23 | +7.06% |
| 2026. 08. 03. | 4,927.57 | -0.74% |
| 2026. 07. 30. | 4,506.5 | -1.5% |
| 2026. 07. 29. | 4,575.23 | -5.44% |
| 2026. 07. 28. | 4,838.27 | -9.06% |
| 2026. 07. 27. | 5,320.01 | +2.6% |
| 2026. 07. 23. | 5,439.85 | +7.64% |
| 2026. 07. 22. | 5,053.75 | +2.33% |
| 2026. 07. 21. | 4,938.78 | +2.31% |
| 2026. 07. 20. | 4,827.32 | -4.68% |
| 2026. 07. 15. | 5,191.64 | +4.6% |
| 2026. 07. 14. | 4,963.11 | -1.11% |
| 2026. 07. 13. | 5,018.87 | -4.78% |
| 2026. 07. 09. | 5,102.57 | -0.21% |
| 2026. 07. 08. | 5,113.5 | -4.3% |
| 2026. 07. 07. | 5,343.31 | -1.42% |
| 2026. 07. 06. | 5,420.34 | -1.37% |
| 2026. 06. 25. | 5,588.57 | +0.24% |
| 2026. 06. 24. | 5,574.99 | -0.28% |
| 2026. 06. 23. | 5,590.82 | -7.86% |
| 2026. 06. 22. | 6,067.55 | -1.28% |
| 2026. 06. 18. | 6,246.12 | -1.86% |
| 2026. 06. 17. | 6,364.29 | -0.04% |
| 2026. 06. 16. | 6,366.9 | -1.01% |
| 2026. 06. 15. | 6,431.68 | +1.83% |
| 2026. 06. 11. | 5,982.81 | +0.49% |
| 2026. 06. 10. | 5,953.45 | -4.2% |
| 2026. 06. 09. | 6,214.49 | +2.03% |
| 2026. 06. 08. | 6,090.95 | -4.42% |
| 2026. 06. 04. | 6,672.99 | -4.27% |
| 2026. 06. 01. | 7,130.04 | +9.59% |
| 2026. 05. 28. | 6,052.67 | -1.49% |
| 2026. 05. 27. | 6,144.03 | +0.58% |
| 2026. 05. 26. | 6,108.33 | +0.62% |
| 2026. 05. 22. | 6,070.86 | +2.34% |
| 2026. 05. 21. | 5,932.2 | +7.16% |
| 2026. 05. 20. | 5,535.88 | -1.99% |
| 2026. 05. 19. | 5,648.42 | -3.61% |
| 2026. 05. 18. | 5,860.16 | -1.73% |
| 2026. 05. 15. | 5,963.61 | -4.53% |
| 2026. 05. 14. | 6,246.29 | +2.48% |
| 2026. 05. 13. | 6,094.94 | +0.93% |
| 2026. 05. 12. | 6,038.99 | -1.55% |
| 2026. 05. 11. | 6,134 | +0.58% |
| 2026. 05. 08. | 6,098.78 | -0.12% |
| 2026. 05. 07. | 6,106.41 | +0.08% |
| 2026. 05. 06. | 6,101.26 | +2.01% |
| 2026. 05. 04. | 5,981.02 | +2.23% |
| 2026. 04. 30. | 5,850.48 | -1.5% |
| 2026. 04. 29. | 5,939.51 | +0.05% |
| 2026. 04. 28. | 5,936.62 | +0.23% |
| 2026. 04. 27. | 5,923.24 | +3.03% |
| 2026. 04. 24. | 5,749.09 | +0.99% |
| 2026. 04. 23. | 5,692.55 | +0.82% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.