시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,150
기간 수익률
-1,069 (-25.34%)
거래량
11.2M
2026-09-17시 ₩3,141 고 ₩3,174 저 ₩3,130 종 ₩3,150MA5 ₩3,156MA20 ₩3,371MA60 ₩3,413
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. | 3,150.07 | +0.93% |
| 2026. 09. 16. | 3,121.15 | -0.83% |
| 2026. 09. 15. | 3,147.25 | +0.25% |
| 2026. 09. 14. | 3,139.26 | -0.94% |
| 2026. 09. 10. | 3,224.25 | -1.04% |
| 2026. 09. 09. | 3,258.23 | +0.39% |
| 2026. 09. 08. | 3,245.56 | -2.01% |
| 2026. 09. 07. | 3,312.05 | -0.12% |
| 2026. 09. 03. | 3,273.3 | -2.09% |
| 2026. 09. 02. | 3,343.11 | -1.85% |
| 2026. 09. 01. | 3,406.04 | -1.4% |
| 2026. 08. 31. | 3,454.31 | -1.88% |
| 2026. 08. 27. | 3,518.32 | -0.77% |
| 2026. 08. 26. | 3,545.68 | +1.48% |
| 2026. 08. 25. | 3,493.82 | -1.88% |
| 2026. 08. 24. | 3,560.62 | +2.94% |
| 2026. 08. 20. | 3,592.25 | +2.8% |
| 2026. 08. 19. | 3,494.43 | -0.08% |
| 2026. 08. 18. | 3,497.17 | -3.72% |
| 2026. 08. 13. | 3,649.04 | +0.48% |
| 2026. 08. 12. | 3,631.45 | -3.31% |
| 2026. 08. 11. | 3,755.64 | +0.68% |
| 2026. 08. 10. | 3,730.31 | +5.46% |
| 2026. 08. 06. | 3,470.45 | +2.99% |
| 2026. 08. 05. | 3,369.75 | +1.02% |
| 2026. 08. 04. | 3,335.82 | +6.5% |
| 2026. 08. 03. | 3,132.08 | +1.55% |
| 2026. 07. 30. | 2,996.11 | +0.47% |
| 2026. 07. 29. | 2,982.21 | -3.57% |
| 2026. 07. 28. | 3,092.71 | -2.63% |
| 2026. 07. 27. | 3,176.13 | +1.35% |
| 2026. 07. 23. | 3,097.76 | +4.8% |
| 2026. 07. 22. | 2,955.93 | -1.84% |
| 2026. 07. 21. | 3,011.2 | -0.86% |
| 2026. 07. 20. | 3,037.39 | -3.49% |
| 2026. 07. 15. | 3,191.27 | +4.38% |
| 2026. 07. 14. | 3,057.42 | -3.52% |
| 2026. 07. 13. | 3,168.82 | -2.9% |
| 2026. 07. 09. | 3,260.76 | -1.39% |
| 2026. 07. 08. | 3,306.7 | -4.63% |
| 2026. 07. 07. | 3,467.4 | +1.96% |
| 2026. 07. 06. | 3,400.84 | -3.3% |
| 2026. 06. 25. | 3,511.59 | -1.42% |
| 2026. 06. 24. | 3,562.32 | +7.75% |
| 2026. 06. 23. | 3,306.02 | -4.71% |
| 2026. 06. 22. | 3,469.57 | -1.79% |
| 2026. 06. 18. | 3,643.84 | -2.39% |
| 2026. 06. 17. | 3,733.18 | +3.83% |
| 2026. 06. 16. | 3,595.61 | +0.97% |
| 2026. 06. 15. | 3,560.9 | +1.4% |
| 2026. 06. 11. | 3,542.36 | +2.15% |
| 2026. 06. 10. | 3,467.76 | -1.04% |
| 2026. 06. 09. | 3,504.14 | +6.17% |
| 2026. 06. 08. | 3,300.48 | -9.45% |
| 2026. 06. 04. | 3,766.82 | -0.5% |
| 2026. 06. 01. | 3,883.08 | -1.32% |
| 2026. 05. 28. | 3,965.72 | -1.45% |
| 2026. 05. 27. | 4,024.22 | +1.62% |
| 2026. 05. 26. | 3,959.9 | +0.18% |
| 2026. 05. 22. | 3,952.92 | +5.8% |
| 2026. 05. 21. | 3,736.19 | +2.69% |
| 2026. 05. 20. | 3,638.36 | -2.75% |
| 2026. 05. 19. | 3,741.4 | -0.49% |
| 2026. 05. 18. | 3,759.98 | -4.72% |
| 2026. 05. 15. | 3,946.08 | -2.94% |
| 2026. 05. 14. | 4,065.71 | +3.16% |
| 2026. 05. 13. | 3,941.09 | -2.22% |
| 2026. 05. 12. | 4,030.49 | +1.54% |
| 2026. 05. 11. | 3,969.47 | -1.84% |
| 2026. 05. 08. | 4,044.07 | -0.68% |
| 2026. 05. 07. | 4,071.67 | +0.05% |
| 2026. 05. 06. | 4,069.61 | -1.64% |
| 2026. 05. 04. | 4,137.38 | -0.01% |
| 2026. 04. 30. | 4,137.64 | -2.81% |
| 2026. 04. 29. | 4,257.46 | -0.7% |
| 2026. 04. 28. | 4,287.36 | -1.53% |
| 2026. 04. 27. | 4,354 | +1.25% |
| 2026. 04. 24. | 4,300.43 | +1.92% |
| 2026. 04. 23. | 4,219.49 | +0.47% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.