시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,497
기간 수익률
-749 (-14.27%)
거래량
148.3K
2026-07-15시 ₩4,539 고 ₩4,544 저 ₩4,490 종 ₩4,497MA5 ₩4,578MA20 ₩4,715
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. | 4,497.18 | -0.51% |
| 2026. 07. 14. | 4,520.15 | -1.29% |
| 2026. 07. 13. | 4,579.42 | -1.39% |
| 2026. 07. 09. | 4,633.33 | -0.55% |
| 2026. 07. 08. | 4,659.11 | -1.53% |
| 2026. 07. 07. | 4,731.73 | -0.87% |
| 2026. 07. 06. | 4,773.2 | -0.27% |
| 2026. 07. 02. | 4,744.43 | +2.72% |
| 2026. 07. 01. | 4,618.89 | -0.64% |
| 2026. 06. 30. | 4,648.41 | -0.64% |
| 2026. 06. 29. | 4,678.41 | +1.44% |
| 2026. 06. 25. | 4,593.65 | -2.72% |
| 2026. 06. 24. | 4,722.26 | -0.56% |
| 2026. 06. 23. | 4,748.74 | -1.61% |
| 2026. 06. 22. | 4,826.52 | +1.74% |
| 2026. 06. 18. | 4,916.51 | +0.09% |
| 2026. 06. 17. | 4,912.07 | +0.03% |
| 2026. 06. 16. | 4,910.68 | +0.39% |
| 2026. 06. 15. | 4,891.48 | +2.36% |
| 2026. 06. 11. | 4,685.62 | -2.61% |
| 2026. 06. 10. | 4,811.42 | -2.19% |
| 2026. 06. 09. | 4,919.18 | -0.91% |
| 2026. 06. 08. | 4,964.17 | -3.03% |
| 2026. 06. 04. | 5,112.26 | -0.01% |
| 2026. 06. 01. | 5,053.26 | -0.36% |
| 2026. 05. 28. | 4,919.78 | -2.26% |
| 2026. 05. 27. | 5,033.64 | -1.44% |
| 2026. 05. 26. | 5,107.21 | -0.48% |
| 2026. 05. 22. | 5,132.08 | +0.56% |
| 2026. 05. 21. | 5,103.52 | +0.91% |
| 2026. 05. 20. | 5,057.61 | -1.29% |
| 2026. 05. 19. | 5,123.45 | +0.16% |
| 2026. 05. 18. | 5,115.26 | -0.81% |
| 2026. 05. 15. | 5,157 | -1.55% |
| 2026. 05. 14. | 5,238.06 | -0.41% |
| 2026. 05. 13. | 5,259.86 | +0.47% |
| 2026. 05. 12. | 5,235.04 | +1.53% |
| 2026. 05. 11. | 5,156.1 | -1.35% |
| 2026. 05. 08. | 5,226.65 | +1.18% |
| 2026. 05. 07. | 5,165.75 | +1.59% |
| 2026. 05. 06. | 5,084.71 | +0.24% |
| 2026. 05. 04. | 5,072.55 | -0.33% |
| 2026. 04. 30. | 5,089.23 | +0.08% |
| 2026. 04. 29. | 5,085.02 | -0.76% |
| 2026. 04. 28. | 5,124.16 | -1.31% |
| 2026. 04. 27. | 5,192.11 | -0.51% |
| 2026. 04. 24. | 5,218.85 | -0.51% |
| 2026. 04. 23. | 5,245.8 | -0.82% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.