시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,578
기간 수익률
+530 (+13.11%)
거래량
854.9M
2026-07-15시 ₩4,444 고 ₩4,667 저 ₩4,443 종 ₩4,578MA5 ₩4,452MA20 ₩5,060
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. | 4,577.81 | +6.47% |
| 2026. 07. 14. | 4,299.77 | +0.97% |
| 2026. 07. 13. | 4,258.37 | -9.38% |
| 2026. 07. 09. | 4,582.66 | +0.95% |
| 2026. 07. 08. | 4,539.31 | -5.47% |
| 2026. 07. 07. | 4,801.77 | -4.95% |
| 2026. 07. 06. | 5,051.72 | -0.61% |
| 2026. 06. 25. | 5,644.29 | +5.5% |
| 2026. 06. 24. | 5,349.92 | +3.47% |
| 2026. 06. 23. | 5,170.47 | -10.29% |
| 2026. 06. 22. | 5,763.4 | +1.1% |
| 2026. 06. 18. | 5,716.58 | +2.45% |
| 2026. 06. 17. | 5,579.78 | +1.75% |
| 2026. 06. 16. | 5,483.85 | +2.02% |
| 2026. 06. 15. | 5,375.14 | +4.92% |
| 2026. 06. 11. | 4,893.45 | +0.71% |
| 2026. 06. 10. | 4,859.05 | -4.79% |
| 2026. 06. 09. | 5,103.44 | +8.7% |
| 2026. 06. 08. | 4,694.84 | -8.5% |
| 2026. 06. 04. | 5,447.27 | -1.61% |
| 2026. 06. 01. | 5,521.26 | +3.63% |
| 2026. 05. 28. | 5,159.76 | -0.66% |
| 2026. 05. 27. | 5,193.95 | +2.37% |
| 2026. 05. 26. | 5,073.71 | +2.62% |
| 2026. 05. 22. | 4,944.2 | +0.57% |
| 2026. 05. 21. | 4,916.11 | +8.38% |
| 2026. 05. 20. | 4,535.97 | -0.84% |
| 2026. 05. 19. | 4,574.21 | -3.21% |
| 2026. 05. 18. | 4,725.82 | +0.51% |
| 2026. 05. 15. | 4,701.84 | -6.32% |
| 2026. 05. 14. | 5,018.85 | +1.81% |
| 2026. 05. 13. | 4,929.69 | +2.73% |
| 2026. 05. 12. | 4,798.51 | -2.29% |
| 2026. 05. 11. | 4,911.06 | +4.58% |
| 2026. 05. 08. | 4,696 | +0.16% |
| 2026. 05. 07. | 4,688.43 | +1.47% |
| 2026. 05. 06. | 4,620.72 | +6.62% |
| 2026. 05. 04. | 4,333.81 | +5.23% |
| 2026. 04. 30. | 4,118.3 | -1.52% |
| 2026. 04. 29. | 4,181.85 | +0.72% |
| 2026. 04. 28. | 4,151.82 | +0.23% |
| 2026. 04. 27. | 4,142.3 | +2.33% |
| 2026. 04. 24. | 4,048.15 | +0.02% |
| 2026. 04. 23. | 4,047.37 | +0.95% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.