시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,734
기간 수익률
-303 (-7.51%)
거래량
0
2026-09-17시 ₩3,695 고 ₩3,755 저 ₩3,689 종 ₩3,734MA5 ₩3,736MA20 ₩3,664MA60 ₩3,568
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. | 3,734.32 | +0.41% |
| 2026. 09. 16. | 3,719.1 | -0.65% |
| 2026. 09. 15. | 3,743.4 | -1.38% |
| 2026. 09. 14. | 3,795.8 | +1.57% |
| 2026. 09. 10. | 3,685.85 | +1% |
| 2026. 09. 09. | 3,649.48 | -1.06% |
| 2026. 09. 08. | 3,688.45 | -0.52% |
| 2026. 09. 07. | 3,707.72 | +0.44% |
| 2026. 09. 03. | 3,793.03 | +2.01% |
| 2026. 09. 02. | 3,718.27 | -0.46% |
| 2026. 09. 01. | 3,735.41 | +1.2% |
| 2026. 08. 31. | 3,690.95 | -0.26% |
| 2026. 08. 27. | 3,626.43 | -0.26% |
| 2026. 08. 26. | 3,635.76 | +1.14% |
| 2026. 08. 25. | 3,594.66 | +1.43% |
| 2026. 08. 24. | 3,543.99 | +1% |
| 2026. 08. 20. | 3,495.41 | -1.58% |
| 2026. 08. 19. | 3,551.58 | -1.43% |
| 2026. 08. 18. | 3,603.1 | -0.72% |
| 2026. 08. 13. | 3,568.23 | -0.69% |
| 2026. 08. 12. | 3,593.1 | -1.43% |
| 2026. 08. 11. | 3,645.22 | -0.43% |
| 2026. 08. 10. | 3,660.97 | -1.07% |
| 2026. 08. 06. | 3,644.24 | +3.57% |
| 2026. 08. 05. | 3,518.69 | +0.17% |
| 2026. 08. 04. | 3,512.86 | +0.72% |
| 2026. 08. 03. | 3,487.74 | +1.75% |
| 2026. 07. 30. | 3,510.04 | +1.95% |
| 2026. 07. 29. | 3,442.91 | -2.78% |
| 2026. 07. 28. | 3,541.46 | -3.82% |
| 2026. 07. 27. | 3,682.28 | +0.98% |
| 2026. 07. 23. | 3,610.51 | +0.41% |
| 2026. 07. 22. | 3,595.85 | -0.06% |
| 2026. 07. 21. | 3,598.1 | -0.5% |
| 2026. 07. 20. | 3,616.35 | -2.01% |
| 2026. 07. 15. | 3,601.71 | +0.22% |
| 2026. 07. 14. | 3,593.65 | -0.5% |
| 2026. 07. 13. | 3,611.53 | +0.1% |
| 2026. 07. 09. | 3,496.75 | -1.84% |
| 2026. 07. 08. | 3,562.23 | -1.78% |
| 2026. 07. 07. | 3,626.81 | +0.78% |
| 2026. 07. 06. | 3,598.64 | +0.99% |
| 2026. 07. 02. | 3,470.55 | +2.04% |
| 2026. 07. 01. | 3,401.14 | +1.54% |
| 2026. 06. 30. | 3,349.58 | +0.09% |
| 2026. 06. 29. | 3,346.62 | +4.11% |
| 2026. 06. 25. | 3,269.27 | +0.26% |
| 2026. 06. 24. | 3,260.8 | -0.88% |
| 2026. 06. 23. | 3,289.89 | -1.89% |
| 2026. 06. 22. | 3,353.18 | -3.16% |
| 2026. 06. 18. | 3,501.59 | -3.25% |
| 2026. 06. 17. | 3,619.31 | -2.88% |
| 2026. 06. 16. | 3,726.56 | +0.97% |
| 2026. 06. 15. | 3,690.88 | +2.07% |
| 2026. 06. 11. | 3,510.05 | +0.69% |
| 2026. 06. 10. | 3,485.95 | +1.2% |
| 2026. 06. 09. | 3,444.59 | +2.07% |
| 2026. 06. 08. | 3,374.76 | -6% |
| 2026. 06. 04. | 3,549.93 | +2.31% |
| 2026. 06. 01. | 3,423.53 | -2.04% |
| 2026. 05. 28. | 3,561.52 | -0.8% |
| 2026. 05. 27. | 3,590.3 | -2.84% |
| 2026. 05. 26. | 3,695.23 | -1.92% |
| 2026. 05. 22. | 3,767.59 | +2.21% |
| 2026. 05. 21. | 3,686.01 | +1.1% |
| 2026. 05. 20. | 3,645.85 | -2.06% |
| 2026. 05. 19. | 3,722.36 | -0.19% |
| 2026. 05. 18. | 3,729.46 | -2.72% |
| 2026. 05. 15. | 3,833.65 | -0.53% |
| 2026. 05. 14. | 3,854.08 | +3% |
| 2026. 05. 13. | 3,741.99 | -1.83% |
| 2026. 05. 12. | 3,811.62 | -1.41% |
| 2026. 05. 11. | 3,866.06 | -2.62% |
| 2026. 05. 08. | 3,970.14 | -0.05% |
| 2026. 05. 07. | 3,972.19 | +0.02% |
| 2026. 05. 06. | 3,971.25 | -1.75% |
| 2026. 05. 04. | 4,041.89 | -1.13% |
| 2026. 04. 30. | 4,087.93 | +0.13% |
| 2026. 04. 29. | 4,082.67 | +0.51% |
| 2026. 04. 28. | 4,062.05 | +0.98% |
| 2026. 04. 27. | 4,022.53 | -0.79% |
| 2026. 04. 24. | 4,054.41 | +0.42% |
| 2026. 04. 23. | 4,037.38 | +0.77% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.