시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,713
기간 수익률
+283 (+8.24%)
거래량
0
2026-09-17시 ₩3,740 고 ₩3,751 저 ₩3,704 종 ₩3,713MA5 ₩3,728MA20 ₩3,739MA60 ₩3,892
6개월 · 83개 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. | 3,713.11 | -0.09% |
| 2026. 09. 16. | 3,716.52 | +1.22% |
| 2026. 09. 15. | 3,671.63 | -0.62% |
| 2026. 09. 14. | 3,694.67 | -2.52% |
| 2026. 09. 10. | 3,846.15 | -0.18% |
| 2026. 09. 09. | 3,852.95 | +0.92% |
| 2026. 09. 08. | 3,817.97 | -0.33% |
| 2026. 09. 07. | 3,830.43 | +3.56% |
| 2026. 09. 03. | 3,651.91 | +0.14% |
| 2026. 09. 02. | 3,646.81 | -2.9% |
| 2026. 09. 01. | 3,755.55 | +0.2% |
| 2026. 08. 31. | 3,748.17 | +0.38% |
| 2026. 08. 27. | 3,791.19 | +1.19% |
| 2026. 08. 26. | 3,746.55 | +0.7% |
| 2026. 08. 25. | 3,720.62 | +0.47% |
| 2026. 08. 24. | 3,703.34 | -2.67% |
| 2026. 08. 20. | 3,768.32 | +4.71% |
| 2026. 08. 19. | 3,598.82 | -4.44% |
| 2026. 08. 18. | 3,766.18 | -1.07% |
| 2026. 08. 13. | 3,741.26 | +2.84% |
| 2026. 08. 12. | 3,637.86 | +3% |
| 2026. 08. 11. | 3,531.89 | +0.66% |
| 2026. 08. 10. | 3,508.78 | +0.21% |
| 2026. 08. 06. | 3,521.87 | -3.79% |
| 2026. 08. 05. | 3,660.43 | +2.76% |
| 2026. 08. 04. | 3,562.11 | +0.96% |
| 2026. 08. 03. | 3,528.4 | -4% |
| 2026. 07. 30. | 3,222.93 | -1.18% |
| 2026. 07. 29. | 3,261.36 | -4.3% |
| 2026. 07. 28. | 3,408.01 | -8.05% |
| 2026. 07. 27. | 3,706.26 | +0.98% |
| 2026. 07. 23. | 3,840.12 | +2.99% |
| 2026. 07. 22. | 3,728.62 | +0.4% |
| 2026. 07. 21. | 3,713.73 | +2.81% |
| 2026. 07. 20. | 3,612.34 | -3.13% |
| 2026. 07. 15. | 3,925.29 | +4.62% |
| 2026. 07. 14. | 3,752.02 | +0.8% |
| 2026. 07. 13. | 3,722.13 | -6.93% |
| 2026. 07. 09. | 3,935.2 | +0.68% |
| 2026. 07. 08. | 3,908.66 | -3.84% |
| 2026. 07. 07. | 4,064.6 | -3.65% |
| 2026. 07. 06. | 4,218.72 | -0.33% |
| 2026. 07. 02. | 4,047.17 | -6.03% |
| 2026. 07. 01. | 4,307 | -1.9% |
| 2026. 06. 30. | 4,390.31 | +0.97% |
| 2026. 06. 29. | 4,348.09 | -0.73% |
| 2026. 06. 25. | 4,570.58 | +4.33% |
| 2026. 06. 24. | 4,380.72 | +2.53% |
| 2026. 06. 23. | 4,272.47 | -7.33% |
| 2026. 06. 22. | 4,610.59 | +0.84% |
| 2026. 06. 18. | 4,572.92 | +2.04% |
| 2026. 06. 17. | 4,481.42 | +1.29% |
| 2026. 06. 16. | 4,424.47 | +1.64% |
| 2026. 06. 15. | 4,353.07 | +3.79% |
| 2026. 06. 11. | 4,053 | +0.24% |
| 2026. 06. 10. | 4,043.43 | -3.55% |
| 2026. 06. 09. | 4,192.42 | +6.37% |
| 2026. 06. 08. | 3,941.3 | -6% |
| 2026. 06. 04. | 4,376.57 | -1.45% |
| 2026. 06. 01. | 4,423.8 | +2.91% |
| 2026. 05. 28. | 4,182.59 | -0.38% |
| 2026. 05. 27. | 4,198.35 | +2.09% |
| 2026. 05. 26. | 4,112.47 | +2.03% |
| 2026. 05. 22. | 4,030.82 | +0.09% |
| 2026. 05. 21. | 4,027.22 | +6.2% |
| 2026. 05. 20. | 3,791.94 | -0.43% |
| 2026. 05. 19. | 3,808.37 | -2.31% |
| 2026. 05. 18. | 3,898.47 | +0.54% |
| 2026. 05. 15. | 3,877.48 | -4.63% |
| 2026. 05. 14. | 4,065.67 | +1.3% |
| 2026. 05. 13. | 4,013.34 | +2.2% |
| 2026. 05. 12. | 3,926.79 | -1.69% |
| 2026. 05. 11. | 3,994.33 | +3.64% |
| 2026. 05. 08. | 3,854.21 | +0.08% |
| 2026. 05. 07. | 3,851.13 | +1.31% |
| 2026. 05. 06. | 3,801.42 | +5.35% |
| 2026. 05. 04. | 3,608.24 | +4.05% |
| 2026. 04. 30. | 3,467.91 | -1.05% |
| 2026. 04. 29. | 3,504.85 | +0.53% |
| 2026. 04. 28. | 3,486.2 | +0.23% |
| 2026. 04. 27. | 3,478.16 | +1.69% |
| 2026. 04. 24. | 3,420.2 | -0.3% |
| 2026. 04. 23. | 3,430.42 | +0.73% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.