시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,618
기간 수익률
+502 (+16.11%)
거래량
0
2026-09-17시 ₩3,559 고 ₩3,637 저 ₩3,553 종 ₩3,618MA5 ₩3,605MA20 ₩3,612MA60 ₩3,602
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. | 3,618.05 | +0.72% |
| 2026. 09. 16. | 3,592.36 | +1.69% |
| 2026. 09. 15. | 3,532.65 | -0.8% |
| 2026. 09. 14. | 3,561.01 | -2.36% |
| 2026. 09. 10. | 3,720.11 | +0.94% |
| 2026. 09. 09. | 3,685.56 | +1.28% |
| 2026. 09. 08. | 3,639.01 | -0.46% |
| 2026. 09. 07. | 3,655.91 | +1.21% |
| 2026. 09. 03. | 3,548.25 | +1.23% |
| 2026. 09. 02. | 3,505.07 | -4.08% |
| 2026. 09. 01. | 3,654.2 | +0.32% |
| 2026. 08. 31. | 3,642.48 | +1.43% |
| 2026. 08. 27. | 3,668.15 | +1.99% |
| 2026. 08. 26. | 3,596.42 | +0.99% |
| 2026. 08. 25. | 3,561.23 | +0.63% |
| 2026. 08. 24. | 3,538.84 | -2.29% |
| 2026. 08. 20. | 3,573.52 | +1.76% |
| 2026. 08. 19. | 3,511.57 | -6.41% |
| 2026. 08. 18. | 3,752.2 | -0.38% |
| 2026. 08. 13. | 3,674.61 | +1.52% |
| 2026. 08. 12. | 3,619.57 | +4.2% |
| 2026. 08. 11. | 3,473.55 | +0.98% |
| 2026. 08. 10. | 3,439.92 | +2.08% |
| 2026. 08. 06. | 3,398.07 | -3.27% |
| 2026. 08. 05. | 3,512.83 | +3.83% |
| 2026. 08. 04. | 3,383.27 | +1.35% |
| 2026. 08. 03. | 3,338.24 | -2.6% |
| 2026. 07. 30. | 2,851.54 | +0.58% |
| 2026. 07. 29. | 2,835.1 | -6.27% |
| 2026. 07. 28. | 3,024.7 | -11.55% |
| 2026. 07. 27. | 3,419.8 | +2.64% |
| 2026. 07. 23. | 3,555.9 | +2.28% |
| 2026. 07. 22. | 3,476.79 | +0.64% |
| 2026. 07. 21. | 3,454.81 | +3.96% |
| 2026. 07. 20. | 3,323.27 | -1.8% |
| 2026. 07. 15. | 3,557.83 | +6.56% |
| 2026. 07. 14. | 3,338.75 | +1.25% |
| 2026. 07. 13. | 3,297.64 | -7.16% |
| 2026. 07. 09. | 3,473.63 | +2.62% |
| 2026. 07. 08. | 3,385.02 | -5.54% |
| 2026. 07. 07. | 3,583.66 | -5.22% |
| 2026. 07. 06. | 3,781.21 | +0.91% |
| 2026. 07. 02. | 3,515.32 | -7.14% |
| 2026. 07. 01. | 3,785.6 | -2.56% |
| 2026. 06. 30. | 3,884.87 | +1.34% |
| 2026. 06. 29. | 3,833.32 | +1.17% |
| 2026. 06. 25. | 4,032.16 | +2.5% |
| 2026. 06. 24. | 3,933.63 | +3.63% |
| 2026. 06. 23. | 3,796 | -10.53% |
| 2026. 06. 22. | 4,242.66 | +1.89% |
| 2026. 06. 18. | 4,162.92 | +1.84% |
| 2026. 06. 17. | 4,087.66 | +1.78% |
| 2026. 06. 16. | 4,015.99 | +2.31% |
| 2026. 06. 15. | 3,925.15 | +3.01% |
| 2026. 06. 11. | 3,634.16 | +2.25% |
| 2026. 06. 10. | 3,554.15 | -5.1% |
| 2026. 06. 09. | 3,745.26 | +9.01% |
| 2026. 06. 08. | 3,435.83 | -5.89% |
| 2026. 06. 04. | 3,882.85 | -0.2% |
| 2026. 06. 01. | 3,868.4 | +1.64% |
| 2026. 05. 28. | 3,663.67 | +1.4% |
| 2026. 05. 27. | 3,613.01 | +3.03% |
| 2026. 05. 26. | 3,506.79 | +1.73% |
| 2026. 05. 22. | 3,447.16 | +0.12% |
| 2026. 05. 21. | 3,442.94 | +1.85% |
| 2026. 05. 20. | 3,380.28 | -0.6% |
| 2026. 05. 19. | 3,400.56 | -3.32% |
| 2026. 05. 18. | 3,517.31 | +2.92% |
| 2026. 05. 15. | 3,417.68 | -6.5% |
| 2026. 05. 14. | 3,655.15 | +1.48% |
| 2026. 05. 13. | 3,601.93 | +3.12% |
| 2026. 05. 12. | 3,493.06 | -2.31% |
| 2026. 05. 11. | 3,575.8 | +1.53% |
| 2026. 05. 08. | 3,521.93 | +0.09% |
| 2026. 05. 07. | 3,518.72 | +1.6% |
| 2026. 05. 06. | 3,463.39 | +7.62% |
| 2026. 05. 04. | 3,218.21 | +1.45% |
| 2026. 04. 30. | 3,172.09 | -0.29% |
| 2026. 04. 29. | 3,181.22 | +0.78% |
| 2026. 04. 28. | 3,156.73 | +0.37% |
| 2026. 04. 27. | 3,145.04 | +1.31% |
| 2026. 04. 24. | 3,104.22 | -0.38% |
| 2026. 04. 23. | 3,115.94 | +1.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.