시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,018
기간 수익률
+91 (+3.11%)
거래량
0
2026-09-17시 ₩3,008 고 ₩3,066 저 ₩2,989 종 ₩3,018MA5 ₩3,027MA20 ₩2,975MA60 ₩2,951
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. | 3,018.14 | +0.46% |
| 2026. 09. 16. | 3,004.21 | -0.4% |
| 2026. 09. 15. | 3,016.13 | -2.46% |
| 2026. 09. 14. | 3,092.22 | +1.08% |
| 2026. 09. 10. | 3,005.09 | +0.71% |
| 2026. 09. 09. | 2,984.02 | -1.43% |
| 2026. 09. 08. | 3,027.41 | -0.97% |
| 2026. 09. 07. | 3,056.96 | +2.11% |
| 2026. 09. 03. | 3,078.51 | +3.4% |
| 2026. 09. 02. | 2,977.15 | -1.56% |
| 2026. 09. 01. | 3,024.2 | +1.07% |
| 2026. 08. 31. | 2,992.16 | -0.61% |
| 2026. 08. 27. | 2,964.5 | +0.3% |
| 2026. 08. 26. | 2,955.61 | +1.72% |
| 2026. 08. 25. | 2,905.69 | +2.02% |
| 2026. 08. 24. | 2,848.15 | -1.8% |
| 2026. 08. 20. | 2,823.27 | -1.27% |
| 2026. 08. 19. | 2,859.66 | -2.72% |
| 2026. 08. 18. | 2,939.66 | -0.42% |
| 2026. 08. 13. | 2,919.06 | +0.92% |
| 2026. 08. 12. | 2,892.51 | -0.36% |
| 2026. 08. 11. | 2,902.97 | -0.48% |
| 2026. 08. 10. | 2,916.97 | -1.37% |
| 2026. 08. 06. | 2,932.59 | +1.34% |
| 2026. 08. 05. | 2,893.68 | +1.5% |
| 2026. 08. 04. | 2,850.82 | -0.11% |
| 2026. 08. 03. | 2,854.04 | -1.14% |
| 2026. 07. 30. | 2,787.44 | +2.79% |
| 2026. 07. 29. | 2,711.7 | -3.21% |
| 2026. 07. 28. | 2,801.59 | -5.53% |
| 2026. 07. 27. | 2,965.65 | +0.6% |
| 2026. 07. 23. | 2,970.98 | +1.02% |
| 2026. 07. 22. | 2,941.05 | +0.2% |
| 2026. 07. 21. | 2,935.29 | +1.64% |
| 2026. 07. 20. | 2,887.87 | -5.82% |
| 2026. 07. 15. | 3,063.81 | +2.81% |
| 2026. 07. 14. | 2,980.19 | -2.27% |
| 2026. 07. 13. | 3,049.48 | -0.24% |
| 2026. 07. 09. | 2,906.24 | -2.42% |
| 2026. 07. 08. | 2,978.34 | -2.89% |
| 2026. 07. 07. | 3,066.9 | -0.05% |
| 2026. 07. 06. | 3,068.46 | +1.32% |
| 2026. 07. 02. | 2,911.09 | +1.48% |
| 2026. 07. 01. | 2,868.73 | +0.31% |
| 2026. 06. 30. | 2,859.76 | +0.17% |
| 2026. 06. 29. | 2,855.01 | +2.78% |
| 2026. 06. 25. | 2,873.11 | +0.93% |
| 2026. 06. 24. | 2,846.77 | -0.93% |
| 2026. 06. 23. | 2,873.35 | -3.23% |
| 2026. 06. 22. | 2,969.24 | -3.92% |
| 2026. 06. 18. | 3,109.3 | -0.47% |
| 2026. 06. 17. | 3,124.07 | -2.09% |
| 2026. 06. 16. | 3,190.75 | +1.43% |
| 2026. 06. 15. | 3,145.9 | +4.83% |
| 2026. 06. 11. | 2,886.12 | -0.37% |
| 2026. 06. 10. | 2,896.79 | -2.2% |
| 2026. 06. 09. | 2,962.03 | +4% |
| 2026. 06. 08. | 2,848.23 | -8.61% |
| 2026. 06. 04. | 3,088.31 | +2.11% |
| 2026. 06. 01. | 2,920.17 | +1.22% |
| 2026. 05. 28. | 2,852.26 | -2.14% |
| 2026. 05. 27. | 2,914.75 | -1.53% |
| 2026. 05. 26. | 2,960.05 | -1.82% |
| 2026. 05. 22. | 3,014.83 | +2.41% |
| 2026. 05. 21. | 2,943.91 | +4.17% |
| 2026. 05. 20. | 2,826.14 | -1.28% |
| 2026. 05. 19. | 2,862.74 | -0.55% |
| 2026. 05. 18. | 2,878.62 | -1.4% |
| 2026. 05. 15. | 2,919.59 | -2.73% |
| 2026. 05. 14. | 3,001.6 | +3.52% |
| 2026. 05. 13. | 2,899.47 | -1% |
| 2026. 05. 12. | 2,928.73 | -2.6% |
| 2026. 05. 11. | 3,006.94 | -0.58% |
| 2026. 05. 08. | 3,024.63 | -0.73% |
| 2026. 05. 07. | 3,046.83 | +0.2% |
| 2026. 05. 06. | 3,040.61 | +3.17% |
| 2026. 05. 04. | 2,947.08 | +1.7% |
| 2026. 04. 30. | 2,897.87 | -0.92% |
| 2026. 04. 29. | 2,924.73 | -0.36% |
| 2026. 04. 28. | 2,935.43 | +0.82% |
| 2026. 04. 27. | 2,911.55 | -0.19% |
| 2026. 04. 24. | 2,916.95 | -0.35% |
| 2026. 04. 23. | 2,927.11 | +0.69% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.