시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,506
기간 수익률
+239 (+7.32%)
거래량
0
2026-09-17시 ₩3,512 고 ₩3,559 저 ₩3,496 종 ₩3,506MA5 ₩3,527MA20 ₩3,542MA60 ₩3,810
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. | 3,506.19 | -0.16% |
| 2026. 09. 16. | 3,511.89 | +1.68% |
| 2026. 09. 15. | 3,454.02 | -0.79% |
| 2026. 09. 14. | 3,481.67 | -3.57% |
| 2026. 09. 10. | 3,682.91 | -0.22% |
| 2026. 09. 09. | 3,691.19 | +1.31% |
| 2026. 09. 08. | 3,643.56 | -0.46% |
| 2026. 09. 07. | 3,660.33 | +5.05% |
| 2026. 09. 03. | 3,423.08 | +0.13% |
| 2026. 09. 02. | 3,418.69 | -4.03% |
| 2026. 09. 01. | 3,562.33 | +0.31% |
| 2026. 08. 31. | 3,551.17 | +0.53% |
| 2026. 08. 27. | 3,604.65 | +1.54% |
| 2026. 08. 26. | 3,549.83 | +0.94% |
| 2026. 08. 25. | 3,516.78 | +0.6% |
| 2026. 08. 24. | 3,495.82 | -3.58% |
| 2026. 08. 20. | 3,579.35 | +6.28% |
| 2026. 08. 19. | 3,367.7 | -5.97% |
| 2026. 08. 18. | 3,581.38 | -1.41% |
| 2026. 08. 13. | 3,549.38 | +3.77% |
| 2026. 08. 12. | 3,420.46 | +3.95% |
| 2026. 08. 11. | 3,290.42 | +0.87% |
| 2026. 08. 10. | 3,262.04 | +0.29% |
| 2026. 08. 06. | 3,278.39 | -5.01% |
| 2026. 08. 05. | 3,451.23 | +3.64% |
| 2026. 08. 04. | 3,329.98 | +1.26% |
| 2026. 08. 03. | 3,288.61 | -5.34% |
| 2026. 07. 30. | 2,896.23 | -1.66% |
| 2026. 07. 29. | 2,945.03 | -6.18% |
| 2026. 07. 28. | 3,138.97 | -11.54% |
| 2026. 07. 27. | 3,548.57 | +1.29% |
| 2026. 07. 23. | 3,737.93 | +4.26% |
| 2026. 07. 22. | 3,585.03 | +0.64% |
| 2026. 07. 21. | 3,562.4 | +3.95% |
| 2026. 07. 20. | 3,426.87 | -4.42% |
| 2026. 07. 15. | 3,862.53 | +6.56% |
| 2026. 07. 14. | 3,624.87 | +1.25% |
| 2026. 07. 13. | 3,580.29 | -9.85% |
| 2026. 07. 09. | 3,881.88 | +0.98% |
| 2026. 07. 08. | 3,844.21 | -5.48% |
| 2026. 07. 07. | 4,067.05 | -5.22% |
| 2026. 07. 06. | 4,291.08 | -0.47% |
| 2026. 07. 02. | 4,047.32 | -8.66% |
| 2026. 07. 01. | 4,431.1 | -2.58% |
| 2026. 06. 30. | 4,548.42 | +1.34% |
| 2026. 06. 29. | 4,488.1 | -1.02% |
| 2026. 06. 25. | 4,824.97 | +6.17% |
| 2026. 06. 24. | 4,544.71 | +3.62% |
| 2026. 06. 23. | 4,385.84 | -10.52% |
| 2026. 06. 22. | 4,901.44 | +1.21% |
| 2026. 06. 18. | 4,841.81 | +2.98% |
| 2026. 06. 17. | 4,701.72 | +1.81% |
| 2026. 06. 16. | 4,618.06 | +2.31% |
| 2026. 06. 15. | 4,513.69 | +5.33% |
| 2026. 06. 11. | 4,086.88 | +0.36% |
| 2026. 06. 10. | 4,072.24 | -5.12% |
| 2026. 06. 09. | 4,291.98 | +9% |
| 2026. 06. 08. | 3,937.68 | -8.51% |
| 2026. 06. 04. | 4,577.64 | -1.97% |
| 2026. 06. 01. | 4,645.12 | +4.25% |
| 2026. 05. 28. | 4,291.33 | -0.48% |
| 2026. 05. 27. | 4,312.08 | +2.98% |
| 2026. 05. 26. | 4,187.14 | +2.77% |
| 2026. 05. 22. | 4,074.18 | +0.07% |
| 2026. 05. 21. | 4,071.22 | +8.7% |
| 2026. 05. 20. | 3,745.49 | -0.6% |
| 2026. 05. 19. | 3,767.97 | -3.26% |
| 2026. 05. 18. | 3,894.75 | +0.75% |
| 2026. 05. 15. | 3,865.81 | -6.4% |
| 2026. 05. 14. | 4,130.29 | +1.85% |
| 2026. 05. 13. | 4,055.39 | +3.05% |
| 2026. 05. 12. | 3,935.31 | -2.29% |
| 2026. 05. 11. | 4,027.43 | +5.13% |
| 2026. 05. 08. | 3,830.91 | +0.11% |
| 2026. 05. 07. | 3,826.76 | +1.77% |
| 2026. 05. 06. | 3,760.36 | +7.46% |
| 2026. 05. 04. | 3,499.2 | +5.67% |
| 2026. 04. 30. | 3,311.47 | -1.34% |
| 2026. 04. 29. | 3,356.4 | +0.69% |
| 2026. 04. 28. | 3,333.39 | +0.29% |
| 2026. 04. 27. | 3,323.9 | +2.12% |
| 2026. 04. 24. | 3,254.86 | -0.37% |
| 2026. 04. 23. | 3,266.91 | +0.92% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.