시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,647
기간 수익률
-515 (-12.38%)
거래량
44.3M
2026-09-17시 ₩3,654 고 ₩3,679 저 ₩3,633 종 ₩3,647MA5 ₩3,667MA20 ₩3,681MA60 ₩3,777
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. | 3,646.82 | +0.43% |
| 2026. 09. 16. | 3,631.21 | -0.45% |
| 2026. 09. 15. | 3,647.63 | -1.21% |
| 2026. 09. 14. | 3,692.37 | -0.8% |
| 2026. 09. 10. | 3,716.74 | +0.01% |
| 2026. 09. 09. | 3,716.41 | +0.47% |
| 2026. 09. 08. | 3,698.86 | -1.13% |
| 2026. 09. 07. | 3,741.22 | +2.41% |
| 2026. 09. 03. | 3,654.6 | +1.37% |
| 2026. 09. 02. | 3,605.22 | -3.37% |
| 2026. 09. 01. | 3,730.91 | -0.6% |
| 2026. 08. 31. | 3,753.33 | -0.78% |
| 2026. 08. 27. | 3,750.88 | +0.68% |
| 2026. 08. 26. | 3,725.46 | +1.54% |
| 2026. 08. 25. | 3,669.05 | +1.45% |
| 2026. 08. 24. | 3,616.56 | +0.85% |
| 2026. 08. 20. | 3,626.54 | +0.51% |
| 2026. 08. 19. | 3,608.26 | -2.35% |
| 2026. 08. 18. | 3,695.28 | -1.87% |
| 2026. 08. 13. | 3,687.18 | +1.08% |
| 2026. 08. 12. | 3,647.68 | +0.97% |
| 2026. 08. 11. | 3,612.49 | -0.6% |
| 2026. 08. 10. | 3,634.29 | +1.33% |
| 2026. 08. 06. | 3,581.29 | +0.03% |
| 2026. 08. 05. | 3,580.17 | +3.11% |
| 2026. 08. 04. | 3,472.19 | +3.22% |
| 2026. 08. 03. | 3,363.94 | -0.63% |
| 2026. 07. 30. | 3,165.86 | +0.29% |
| 2026. 07. 29. | 3,156.57 | -4.8% |
| 2026. 07. 28. | 3,315.57 | -7.24% |
| 2026. 07. 27. | 3,574.33 | +0.2% |
| 2026. 07. 23. | 3,675.35 | +4.79% |
| 2026. 07. 22. | 3,507.45 | +1.69% |
| 2026. 07. 21. | 3,449.1 | +1.8% |
| 2026. 07. 20. | 3,388.09 | -5.15% |
| 2026. 07. 15. | 3,615.76 | +3.28% |
| 2026. 07. 14. | 3,501.07 | -2.56% |
| 2026. 07. 13. | 3,593 | -2.83% |
| 2026. 07. 09. | 3,560.73 | -2.3% |
| 2026. 07. 08. | 3,644.45 | -4.17% |
| 2026. 07. 07. | 3,803.12 | -1.72% |
| 2026. 07. 06. | 3,869.55 | +0.14% |
| 2026. 06. 25. | 3,827.72 | +0.13% |
| 2026. 06. 24. | 3,822.7 | +0.25% |
| 2026. 06. 23. | 3,813.28 | -6.62% |
| 2026. 06. 22. | 4,083.75 | -2.87% |
| 2026. 06. 18. | 4,261.78 | -2.72% |
| 2026. 06. 17. | 4,380.88 | -1.41% |
| 2026. 06. 16. | 4,443.33 | +1.67% |
| 2026. 06. 15. | 4,370.17 | +4.72% |
| 2026. 06. 11. | 4,036.78 | +0.16% |
| 2026. 06. 10. | 4,030.39 | -1.06% |
| 2026. 06. 09. | 4,073.61 | +2.91% |
| 2026. 06. 08. | 3,958.29 | -6.99% |
| 2026. 06. 04. | 4,363.85 | -1.18% |
| 2026. 06. 01. | 4,500.56 | +2.09% |
| 2026. 05. 28. | 4,233.98 | -1.52% |
| 2026. 05. 27. | 4,299.12 | -2.42% |
| 2026. 05. 26. | 4,405.63 | +0.78% |
| 2026. 05. 22. | 4,371.59 | +1.68% |
| 2026. 05. 21. | 4,299.44 | +7.2% |
| 2026. 05. 20. | 4,010.74 | -2.45% |
| 2026. 05. 19. | 4,111.34 | -3.07% |
| 2026. 05. 18. | 4,241.61 | -2.08% |
| 2026. 05. 15. | 4,331.62 | -3.8% |
| 2026. 05. 14. | 4,502.62 | +2.41% |
| 2026. 05. 13. | 4,396.68 | +0.42% |
| 2026. 05. 12. | 4,378.46 | -1.96% |
| 2026. 05. 11. | 4,465.94 | +0.05% |
| 2026. 05. 08. | 4,463.9 | -0.1% |
| 2026. 05. 07. | 4,468.56 | +1.52% |
| 2026. 05. 06. | 4,401.61 | +1.78% |
| 2026. 05. 04. | 4,324.55 | +1.46% |
| 2026. 04. 30. | 4,262.25 | -1.81% |
| 2026. 04. 29. | 4,340.63 | +0.21% |
| 2026. 04. 28. | 4,331.7 | +1.64% |
| 2026. 04. 27. | 4,261.78 | +1.34% |
| 2026. 04. 24. | 4,205.57 | +1.05% |
| 2026. 04. 23. | 4,161.96 | +0.6% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.