시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,913
기간 수익률
+836 (+20.51%)
거래량
177.0M
2026-07-15시 ₩4,750 고 ₩5,023 저 ₩4,750 종 ₩4,913MA5 ₩4,773MA20 ₩5,418
6개월 · 44개 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. | 4,912.78 | +6.73% |
| 2026. 07. 14. | 4,602.9 | +1.22% |
| 2026. 07. 13. | 4,547.56 | -9.9% |
| 2026. 07. 09. | 4,929.6 | +1.2% |
| 2026. 07. 08. | 4,871.3 | -5.52% |
| 2026. 07. 07. | 5,155.97 | -5.03% |
| 2026. 07. 06. | 5,428.94 | -0.95% |
| 2026. 06. 25. | 6,142.66 | +6.28% |
| 2026. 06. 24. | 5,779.86 | +3.4% |
| 2026. 06. 23. | 5,590.07 | -10.48% |
| 2026. 06. 22. | 6,244.17 | +1.57% |
| 2026. 06. 18. | 6,131.53 | +3.02% |
| 2026. 06. 17. | 5,951.66 | +2.1% |
| 2026. 06. 16. | 5,829.46 | +2.3% |
| 2026. 06. 15. | 5,698.49 | +5.2% |
| 2026. 06. 11. | 5,174.57 | +0.52% |
| 2026. 06. 10. | 5,147.63 | -5.35% |
| 2026. 06. 09. | 5,438.4 | +9.37% |
| 2026. 06. 08. | 4,972.31 | -8.65% |
| 2026. 06. 04. | 5,803.56 | -1.86% |
| 2026. 06. 01. | 5,877.5 | +4.16% |
| 2026. 05. 28. | 5,434.61 | -0.21% |
| 2026. 05. 27. | 5,446.1 | +3.19% |
| 2026. 05. 26. | 5,277.5 | +2.7% |
| 2026. 05. 22. | 5,138.99 | +0.24% |
| 2026. 05. 21. | 5,126.93 | +8.75% |
| 2026. 05. 20. | 4,714.63 | -0.63% |
| 2026. 05. 19. | 4,744.65 | -3.24% |
| 2026. 05. 18. | 4,903.28 | +0.92% |
| 2026. 05. 15. | 4,858.61 | -6.59% |
| 2026. 05. 14. | 5,201.38 | +2.13% |
| 2026. 05. 13. | 5,092.73 | +2.97% |
| 2026. 05. 12. | 4,945.94 | -2.43% |
| 2026. 05. 11. | 5,068.86 | +5.21% |
| 2026. 05. 08. | 4,818.06 | +0.09% |
| 2026. 05. 07. | 4,813.77 | +1.67% |
| 2026. 05. 06. | 4,734.65 | +7.81% |
| 2026. 05. 04. | 4,391.81 | +5.92% |
| 2026. 04. 30. | 4,146.47 | -1.53% |
| 2026. 04. 29. | 4,210.69 | +0.77% |
| 2026. 04. 28. | 4,178.56 | +0.47% |
| 2026. 04. 27. | 4,158.86 | +2.35% |
| 2026. 04. 24. | 4,063.34 | -0.33% |
| 2026. 04. 23. | 4,076.68 | +1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.