시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,468
기간 수익률
-3,527 (-50.42%)
거래량
0
2026-09-17시 ₩3,358 고 ₩3,490 저 ₩3,358 종 ₩3,468MA5 ₩3,466MA20 ₩3,306MA60 ₩3,562
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. | 3,468.36 | +3.28% |
| 2026. 09. 16. | 3,358.16 | -2.84% |
| 2026. 09. 15. | 3,456.18 | +1.43% |
| 2026. 09. 14. | 3,407.35 | -7.67% |
| 2026. 09. 10. | 3,641.68 | +0.27% |
| 2026. 09. 09. | 3,631.75 | +3.96% |
| 2026. 09. 08. | 3,493.37 | +9.89% |
| 2026. 09. 07. | 3,179.09 | +0.22% |
| 2026. 09. 03. | 3,217.73 | +6.74% |
| 2026. 09. 02. | 3,014.69 | -7.77% |
| 2026. 09. 01. | 3,268.7 | -2.52% |
| 2026. 08. 31. | 3,353.24 | -5.31% |
| 2026. 08. 27. | 3,638.18 | +1.2% |
| 2026. 08. 26. | 3,595.11 | +12.37% |
| 2026. 08. 25. | 3,199.32 | +10.52% |
| 2026. 08. 24. | 2,894.85 | -1.97% |
| 2026. 08. 20. | 3,198.67 | +15.78% |
| 2026. 08. 19. | 2,762.83 | -10.81% |
| 2026. 08. 18. | 3,097.59 | -6.52% |
| 2026. 08. 13. | 3,250.14 | -0.89% |
| 2026. 08. 12. | 3,279.34 | +3.43% |
| 2026. 08. 11. | 3,170.74 | +3.15% |
| 2026. 08. 10. | 3,073.82 | +2.54% |
| 2026. 08. 06. | 3,094.76 | +0% |
| 2026. 08. 05. | 3,094.66 | +12.18% |
| 2026. 08. 04. | 2,758.74 | +13.29% |
| 2026. 08. 03. | 2,435.08 | +21.51% |
| 2026. 07. 30. | 2,003.96 | -5.66% |
| 2026. 07. 29. | 2,124.28 | -13.23% |
| 2026. 07. 28. | 2,448.08 | -15.7% |
| 2026. 07. 27. | 2,904.14 | -4.64% |
| 2026. 07. 23. | 3,118.81 | +12.69% |
| 2026. 07. 22. | 2,767.53 | +7.81% |
| 2026. 07. 21. | 2,567.15 | +2.76% |
| 2026. 07. 20. | 2,498.13 | -16.31% |
| 2026. 07. 15. | 2,985.04 | +13.4% |
| 2026. 07. 14. | 2,632.29 | -16.38% |
| 2026. 07. 13. | 3,147.84 | -5.67% |
| 2026. 07. 09. | 2,978.21 | -5.47% |
| 2026. 07. 08. | 3,150.47 | -14.69% |
| 2026. 07. 07. | 3,693.05 | -4.4% |
| 2026. 07. 06. | 3,863.15 | -0.19% |
| 2026. 07. 02. | 3,666.75 | -10.47% |
| 2026. 07. 01. | 4,095.61 | +0.98% |
| 2026. 06. 30. | 4,055.76 | -4.64% |
| 2026. 06. 29. | 4,252.9 | +8.12% |
| 2026. 06. 25. | 4,238.25 | +4.47% |
| 2026. 06. 24. | 4,057.04 | -4.69% |
| 2026. 06. 23. | 4,256.67 | -15.75% |
| 2026. 06. 22. | 5,052.28 | +3.74% |
| 2026. 06. 18. | 5,050.48 | -8.21% |
| 2026. 06. 17. | 5,502.11 | -6.51% |
| 2026. 06. 16. | 5,885.1 | +9.53% |
| 2026. 06. 15. | 5,373.17 | +22.86% |
| 2026. 06. 11. | 4,001 | -2.63% |
| 2026. 06. 10. | 4,108.91 | -0.93% |
| 2026. 06. 09. | 4,147.32 | -16.53% |
| 2026. 06. 08. | 4,968.9 | -11.64% |
| 2026. 06. 04. | 5,623.39 | +12.72% |
| 2026. 06. 01. | 5,444.37 | -3.47% |
| 2026. 05. 28. | 5,232.96 | -6.6% |
| 2026. 05. 27. | 5,602.79 | -8.86% |
| 2026. 05. 26. | 6,147.32 | +2.38% |
| 2026. 05. 22. | 6,004.34 | +3.49% |
| 2026. 05. 21. | 5,801.93 | +17.45% |
| 2026. 05. 20. | 4,939.77 | -5.81% |
| 2026. 05. 19. | 5,244.52 | -10.62% |
| 2026. 05. 18. | 5,867.67 | +0.01% |
| 2026. 05. 15. | 5,867.1 | -15.44% |
| 2026. 05. 14. | 6,938.07 | +6.22% |
| 2026. 05. 13. | 6,531.55 | -2.42% |
| 2026. 05. 12. | 6,693.71 | -11.86% |
| 2026. 05. 11. | 7,594.58 | -0.52% |
| 2026. 05. 08. | 7,634.39 | +0.12% |
| 2026. 05. 07. | 7,625.44 | +9.09% |
| 2026. 05. 06. | 6,990.12 | +5.8% |
| 2026. 05. 04. | 6,606.69 | -2.05% |
| 2026. 04. 30. | 6,744.8 | -7.69% |
| 2026. 04. 29. | 7,306.54 | -1.42% |
| 2026. 04. 28. | 7,412 | +5.07% |
| 2026. 04. 27. | 7,054.58 | +0.13% |
| 2026. 04. 24. | 7,045.31 | +0.72% |
| 2026. 04. 23. | 6,994.99 | +4.68% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.