시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,238
기간 수익률
-146 (-4.33%)
거래량
77.4M
2026-09-17시 ₩3,253 고 ₩3,272 저 ₩3,228 종 ₩3,238MA5 ₩3,263MA20 ₩3,285MA60 ₩3,369
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. | 3,237.9 | +0.12% |
| 2026. 09. 16. | 3,234.16 | -0.06% |
| 2026. 09. 15. | 3,236.2 | -1.11% |
| 2026. 09. 14. | 3,272.46 | -1.5% |
| 2026. 09. 10. | 3,335.63 | -0.22% |
| 2026. 09. 09. | 3,343.14 | +1.01% |
| 2026. 09. 08. | 3,309.61 | -1.44% |
| 2026. 09. 07. | 3,357.97 | +2.51% |
| 2026. 09. 03. | 3,251.65 | +0.87% |
| 2026. 09. 02. | 3,223.48 | -3.59% |
| 2026. 09. 01. | 3,343.66 | +0.02% |
| 2026. 08. 31. | 3,343.07 | -0.03% |
| 2026. 08. 27. | 3,321.05 | +0.74% |
| 2026. 08. 26. | 3,296.69 | +0.87% |
| 2026. 08. 25. | 3,268.28 | +1.3% |
| 2026. 08. 24. | 3,226.48 | -0.02% |
| 2026. 08. 20. | 3,262.06 | +1.33% |
| 2026. 08. 19. | 3,219.18 | -2.84% |
| 2026. 08. 18. | 3,313.14 | -2.05% |
| 2026. 08. 13. | 3,305.28 | +2.01% |
| 2026. 08. 12. | 3,240.06 | +1.32% |
| 2026. 08. 11. | 3,197.71 | -0.05% |
| 2026. 08. 10. | 3,199.31 | +0.56% |
| 2026. 08. 06. | 3,152.31 | -1.33% |
| 2026. 08. 05. | 3,194.79 | +3.51% |
| 2026. 08. 04. | 3,086.58 | +2.62% |
| 2026. 08. 03. | 3,007.63 | -1.25% |
| 2026. 07. 30. | 2,809.1 | +0.18% |
| 2026. 07. 29. | 2,804 | -4.64% |
| 2026. 07. 28. | 2,940.33 | -8.07% |
| 2026. 07. 27. | 3,198.38 | -0.44% |
| 2026. 07. 23. | 3,320.77 | +4.9% |
| 2026. 07. 22. | 3,165.75 | +1.4% |
| 2026. 07. 21. | 3,121.93 | +2.15% |
| 2026. 07. 20. | 3,056.19 | -4.3% |
| 2026. 07. 15. | 3,275.75 | +4.69% |
| 2026. 07. 14. | 3,129.11 | -1.88% |
| 2026. 07. 13. | 3,189 | -4.67% |
| 2026. 07. 09. | 3,215.11 | -1.3% |
| 2026. 07. 08. | 3,257.54 | -4.37% |
| 2026. 07. 07. | 3,406.5 | -2.26% |
| 2026. 07. 06. | 3,485.25 | -1% |
| 2026. 06. 25. | 3,583.75 | +1.46% |
| 2026. 06. 24. | 3,532.31 | +0.47% |
| 2026. 06. 23. | 3,515.96 | -7.14% |
| 2026. 06. 22. | 3,786.14 | -1.38% |
| 2026. 06. 18. | 3,854.16 | -1.34% |
| 2026. 06. 17. | 3,906.7 | -0.56% |
| 2026. 06. 16. | 3,928.67 | +1.64% |
| 2026. 06. 15. | 3,865.27 | +5.01% |
| 2026. 06. 11. | 3,556.91 | +0.47% |
| 2026. 06. 10. | 3,540.21 | -2.45% |
| 2026. 06. 09. | 3,629.14 | +4.57% |
| 2026. 06. 08. | 3,470.4 | -7.16% |
| 2026. 06. 04. | 3,853.22 | -1.35% |
| 2026. 06. 01. | 3,962.61 | +1.61% |
| 2026. 05. 28. | 3,740.68 | -0.5% |
| 2026. 05. 27. | 3,759.31 | -0.94% |
| 2026. 05. 26. | 3,794.8 | +1.76% |
| 2026. 05. 22. | 3,729.02 | +2.59% |
| 2026. 05. 21. | 3,635.05 | +7.19% |
| 2026. 05. 20. | 3,391.14 | -1.74% |
| 2026. 05. 19. | 3,451.29 | -2.94% |
| 2026. 05. 18. | 3,555.67 | -1.35% |
| 2026. 05. 15. | 3,604.18 | -4.71% |
| 2026. 05. 14. | 3,782.21 | +2.41% |
| 2026. 05. 13. | 3,693.14 | +1.17% |
| 2026. 05. 12. | 3,650.45 | -1.93% |
| 2026. 05. 11. | 3,722.42 | +0.84% |
| 2026. 05. 08. | 3,691.43 | -0.19% |
| 2026. 05. 07. | 3,698.44 | +1.32% |
| 2026. 05. 06. | 3,650.15 | +1.97% |
| 2026. 05. 04. | 3,579.64 | +2.56% |
| 2026. 04. 30. | 3,490.21 | -1.22% |
| 2026. 04. 29. | 3,533.2 | +0.8% |
| 2026. 04. 28. | 3,505.15 | +1.49% |
| 2026. 04. 27. | 3,453.71 | +0.88% |
| 2026. 04. 24. | 3,423.5 | +1.16% |
| 2026. 04. 23. | 3,384.31 | +0.29% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.