시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,581
기간 수익률
-242 (-6.34%)
거래량
49.4M
2026-09-17시 ₩3,588 고 ₩3,617 저 ₩3,570 종 ₩3,581MA5 ₩3,609MA20 ₩3,633MA60 ₩3,666
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. | 3,581.24 | +0.34% |
| 2026. 09. 16. | 3,569.17 | -0.4% |
| 2026. 09. 15. | 3,583.43 | -1.38% |
| 2026. 09. 14. | 3,633.53 | -0.99% |
| 2026. 09. 10. | 3,675.42 | -0.19% |
| 2026. 09. 09. | 3,682.33 | +0.41% |
| 2026. 09. 08. | 3,667.42 | -1.22% |
| 2026. 09. 07. | 3,712.82 | +1.96% |
| 2026. 09. 03. | 3,625.19 | +0.97% |
| 2026. 09. 02. | 3,590.51 | -3.02% |
| 2026. 09. 01. | 3,702.31 | +0.24% |
| 2026. 08. 31. | 3,693.38 | -0.48% |
| 2026. 08. 27. | 3,668.58 | +0.39% |
| 2026. 08. 26. | 3,654.15 | +0.91% |
| 2026. 08. 25. | 3,621.05 | +1.56% |
| 2026. 08. 24. | 3,565.33 | +0.4% |
| 2026. 08. 20. | 3,583.2 | +0.62% |
| 2026. 08. 19. | 3,560.97 | -2.43% |
| 2026. 08. 18. | 3,649.75 | -1.72% |
| 2026. 08. 13. | 3,636.98 | +1.79% |
| 2026. 08. 12. | 3,572.98 | +0.5% |
| 2026. 08. 11. | 3,555.28 | +0.17% |
| 2026. 08. 10. | 3,549.22 | +0.37% |
| 2026. 08. 06. | 3,504 | -0.41% |
| 2026. 08. 05. | 3,518.39 | +2.92% |
| 2026. 08. 04. | 3,418.51 | +2.97% |
| 2026. 08. 03. | 3,319.85 | -0.85% |
| 2026. 07. 30. | 3,149.49 | +0.72% |
| 2026. 07. 29. | 3,127.13 | -4.61% |
| 2026. 07. 28. | 3,278.32 | -7.2% |
| 2026. 07. 27. | 3,532.54 | -0.44% |
| 2026. 07. 23. | 3,626.47 | +4.89% |
| 2026. 07. 22. | 3,457.27 | +0.89% |
| 2026. 07. 21. | 3,426.84 | +1.84% |
| 2026. 07. 20. | 3,364.79 | -4.11% |
| 2026. 07. 15. | 3,561.8 | +4.07% |
| 2026. 07. 14. | 3,422.41 | -2.4% |
| 2026. 07. 13. | 3,506.58 | -3.54% |
| 2026. 07. 09. | 3,492.73 | -1.4% |
| 2026. 07. 08. | 3,542.2 | -4.15% |
| 2026. 07. 07. | 3,695.74 | -1.31% |
| 2026. 07. 06. | 3,744.72 | -0.83% |
| 2026. 06. 25. | 3,762.76 | +1.06% |
| 2026. 06. 24. | 3,723.43 | -0.03% |
| 2026. 06. 23. | 3,724.46 | -6.05% |
| 2026. 06. 22. | 3,964.41 | -1.81% |
| 2026. 06. 18. | 4,075.51 | -1.83% |
| 2026. 06. 17. | 4,151.5 | -1.07% |
| 2026. 06. 16. | 4,196.58 | +2.22% |
| 2026. 06. 15. | 4,105.27 | +4.59% |
| 2026. 06. 11. | 3,823.21 | +0.95% |
| 2026. 06. 10. | 3,787.41 | -1.85% |
| 2026. 06. 09. | 3,858.77 | +4.84% |
| 2026. 06. 08. | 3,680.78 | -6.3% |
| 2026. 06. 04. | 4,020.57 | +0% |
| 2026. 06. 01. | 4,077.91 | +0.58% |
| 2026. 05. 28. | 3,942.71 | -0.95% |
| 2026. 05. 27. | 3,980.6 | -1.55% |
| 2026. 05. 26. | 4,043.31 | +1.18% |
| 2026. 05. 22. | 3,996.26 | +2.78% |
| 2026. 05. 21. | 3,888.18 | +5.44% |
| 2026. 05. 20. | 3,687.56 | -2.14% |
| 2026. 05. 19. | 3,768.11 | -2.2% |
| 2026. 05. 18. | 3,852.7 | -0.83% |
| 2026. 05. 15. | 3,885.05 | -5.23% |
| 2026. 05. 14. | 4,099.47 | +3.2% |
| 2026. 05. 13. | 3,972.46 | -0.04% |
| 2026. 05. 12. | 3,973.87 | -1.88% |
| 2026. 05. 11. | 4,050.07 | -0.2% |
| 2026. 05. 08. | 4,058.08 | -0.73% |
| 2026. 05. 07. | 4,087.83 | +0.92% |
| 2026. 05. 06. | 4,050.39 | +1.25% |
| 2026. 05. 04. | 4,000.3 | +1.78% |
| 2026. 04. 30. | 3,930.45 | -1.56% |
| 2026. 04. 29. | 3,992.66 | +0.61% |
| 2026. 04. 28. | 3,968.27 | +1.42% |
| 2026. 04. 27. | 3,912.76 | +0.79% |
| 2026. 04. 24. | 3,881.94 | +1.53% |
| 2026. 04. 23. | 3,823.5 | +0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.