시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,210
기간 수익률
+289 (+9.91%)
거래량
44.4M
2026-09-17시 ₩3,223 고 ₩3,236 저 ₩3,198 종 ₩3,210MA5 ₩3,223MA20 ₩3,237MA60 ₩3,451
6개월 · 79개 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. | 3,210.04 | +0.38% |
| 2026. 09. 16. | 3,197.78 | +1.02% |
| 2026. 09. 15. | 3,165.62 | -1.49% |
| 2026. 09. 14. | 3,213.54 | -2.45% |
| 2026. 09. 10. | 3,328.16 | -0.03% |
| 2026. 09. 09. | 3,329.25 | +0.84% |
| 2026. 09. 08. | 3,301.38 | -0.53% |
| 2026. 09. 07. | 3,319.01 | +4.13% |
| 2026. 09. 03. | 3,148.51 | +0.81% |
| 2026. 09. 02. | 3,123.24 | -3.87% |
| 2026. 09. 01. | 3,249.03 | +0.25% |
| 2026. 08. 31. | 3,240.84 | +0.05% |
| 2026. 08. 27. | 3,282.16 | +1.15% |
| 2026. 08. 26. | 3,244.95 | +0.35% |
| 2026. 08. 25. | 3,233.57 | +0.92% |
| 2026. 08. 24. | 3,204.04 | -2.24% |
| 2026. 08. 20. | 3,256.36 | +4.26% |
| 2026. 08. 19. | 3,123.2 | -5.25% |
| 2026. 08. 18. | 3,296.37 | -1.36% |
| 2026. 08. 13. | 3,263.21 | +3.34% |
| 2026. 08. 12. | 3,157.88 | +3.02% |
| 2026. 08. 11. | 3,065.28 | -0.19% |
| 2026. 08. 10. | 3,071.25 | +0.43% |
| 2026. 08. 06. | 3,082.25 | -3.75% |
| 2026. 08. 05. | 3,202.24 | +3.26% |
| 2026. 08. 04. | 3,101.11 | +1.64% |
| 2026. 08. 03. | 3,051.21 | -3.51% |
| 2026. 07. 30. | 2,755.6 | -0.66% |
| 2026. 07. 29. | 2,773.84 | -5.49% |
| 2026. 07. 28. | 2,934.96 | -9.84% |
| 2026. 07. 27. | 3,255.46 | +0.59% |
| 2026. 07. 23. | 3,416.74 | +3.33% |
| 2026. 07. 22. | 3,306.59 | +0.56% |
| 2026. 07. 21. | 3,288.23 | +3.03% |
| 2026. 07. 20. | 3,191.53 | -4.68% |
| 2026. 07. 15. | 3,531.6 | +6.2% |
| 2026. 07. 14. | 3,325.51 | +0.02% |
| 2026. 07. 13. | 3,324.95 | -7.77% |
| 2026. 07. 09. | 3,508.28 | +0.27% |
| 2026. 07. 08. | 3,498.98 | -4.68% |
| 2026. 07. 07. | 3,670.72 | -4.05% |
| 2026. 07. 06. | 3,825.6 | -0.59% |
| 2026. 06. 25. | 4,146.04 | +4.68% |
| 2026. 06. 24. | 3,960.61 | +1.69% |
| 2026. 06. 23. | 3,894.95 | -8.93% |
| 2026. 06. 22. | 4,276.72 | +1.13% |
| 2026. 06. 18. | 4,231.51 | +1.52% |
| 2026. 06. 17. | 4,167.97 | +1.08% |
| 2026. 06. 16. | 4,123.53 | +2.15% |
| 2026. 06. 15. | 4,036.62 | +4.68% |
| 2026. 06. 11. | 3,680.14 | +0.59% |
| 2026. 06. 10. | 3,658.38 | -4.44% |
| 2026. 06. 09. | 3,828.23 | +8.43% |
| 2026. 06. 08. | 3,530.46 | -8.42% |
| 2026. 06. 04. | 4,064.59 | -1.33% |
| 2026. 06. 01. | 4,115.95 | +3.49% |
| 2026. 05. 28. | 3,864.22 | -0.82% |
| 2026. 05. 27. | 3,896.18 | +2.35% |
| 2026. 05. 26. | 3,806.74 | +2.55% |
| 2026. 05. 22. | 3,712.01 | +0.07% |
| 2026. 05. 21. | 3,709.4 | +8.36% |
| 2026. 05. 20. | 3,423.25 | -0.76% |
| 2026. 05. 19. | 3,449.58 | -3.13% |
| 2026. 05. 18. | 3,561.18 | +0.08% |
| 2026. 05. 15. | 3,558.44 | -6.21% |
| 2026. 05. 14. | 3,794.18 | +1.57% |
| 2026. 05. 13. | 3,735.53 | +3.66% |
| 2026. 05. 12. | 3,603.5 | -2.25% |
| 2026. 05. 11. | 3,686.32 | +6.15% |
| 2026. 05. 08. | 3,472.77 | +0.91% |
| 2026. 05. 07. | 3,441.52 | +1.57% |
| 2026. 05. 06. | 3,388.33 | +7.08% |
| 2026. 05. 04. | 3,164.26 | +6.18% |
| 2026. 04. 30. | 2,980.13 | -1.24% |
| 2026. 04. 29. | 3,017.5 | +0.38% |
| 2026. 04. 28. | 3,006.13 | +0.31% |
| 2026. 04. 27. | 2,996.82 | +2.87% |
| 2026. 04. 24. | 2,913.13 | -0.26% |
| 2026. 04. 23. | 2,920.59 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.