시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,674
기간 수익률
-225 (-3.82%)
거래량
26.9M
2026-07-15시 ₩5,701 고 ₩5,772 저 ₩5,660 종 ₩5,674MA5 ₩5,670MA20 ₩5,684
6개월 · 48개 봉KRX · KRW2026-04-23 → 2026-07-15
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 15. | 5,673.63 | +1.06% |
| 2026. 07. 14. | 5,614.22 | -1.41% |
| 2026. 07. 13. | 5,694.77 | -0.24% |
| 2026. 07. 09. | 5,639.94 | -1.5% |
| 2026. 07. 08. | 5,725.73 | -1.85% |
| 2026. 07. 07. | 5,833.65 | +1.47% |
| 2026. 07. 06. | 5,748.93 | +0.63% |
| 2026. 07. 02. | 5,660.13 | +2.55% |
| 2026. 07. 01. | 5,519.38 | +1.69% |
| 2026. 06. 30. | 5,427.72 | -1.63% |
| 2026. 06. 29. | 5,517.57 | +4.55% |
| 2026. 06. 25. | 5,374.41 | -0.4% |
| 2026. 06. 24. | 5,395.76 | -0.29% |
| 2026. 06. 23. | 5,411.38 | -2.78% |
| 2026. 06. 22. | 5,566.4 | -3.55% |
| 2026. 06. 18. | 5,834.12 | -2.7% |
| 2026. 06. 17. | 5,996.21 | -2.26% |
| 2026. 06. 16. | 6,134.92 | +0.77% |
| 2026. 06. 15. | 6,088.32 | +2.08% |
| 2026. 06. 11. | 5,813.11 | +1.02% |
| 2026. 06. 10. | 5,754.53 | -0.18% |
| 2026. 06. 09. | 5,764.65 | +3.36% |
| 2026. 06. 08. | 5,577.08 | -5.2% |
| 2026. 06. 04. | 5,940.7 | +0.41% |
| 2026. 06. 01. | 5,885.07 | +0.93% |
| 2026. 05. 28. | 5,756.48 | -1.27% |
| 2026. 05. 27. | 5,830.47 | -2.39% |
| 2026. 05. 26. | 5,973.51 | -0.67% |
| 2026. 05. 22. | 6,013.53 | +1.02% |
| 2026. 05. 21. | 5,952.64 | +4.65% |
| 2026. 05. 20. | 5,688.19 | -2.44% |
| 2026. 05. 19. | 5,830.72 | -1.92% |
| 2026. 05. 18. | 5,944.67 | -3.28% |
| 2026. 05. 15. | 6,146.42 | -1.69% |
| 2026. 05. 14. | 6,251.97 | +3.98% |
| 2026. 05. 13. | 6,012.7 | +0.68% |
| 2026. 05. 12. | 5,972.23 | -1.02% |
| 2026. 05. 11. | 6,034.07 | -0.25% |
| 2026. 05. 08. | 6,049.39 | +0.5% |
| 2026. 05. 07. | 6,019.58 | +1.85% |
| 2026. 05. 06. | 5,910.32 | -1.44% |
| 2026. 05. 04. | 5,996.55 | +1.32% |
| 2026. 04. 30. | 5,918.7 | -0.93% |
| 2026. 04. 29. | 5,974.22 | +0.22% |
| 2026. 04. 28. | 5,961.04 | +0.84% |
| 2026. 04. 27. | 5,911.32 | -0.15% |
| 2026. 04. 24. | 5,920.02 | +0.36% |
| 2026. 04. 23. | 5,898.91 | +0.5% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.