시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,429
기간 수익률
-103 (-2.91%)
거래량
5.8M
2026-09-17시 ₩3,424 고 ₩3,454 저 ₩3,405 종 ₩3,429MA5 ₩3,453MA20 ₩3,449MA60 ₩3,440
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. | 3,429.44 | +0.21% |
| 2026. 09. 16. | 3,422.12 | -0.53% |
| 2026. 09. 15. | 3,440.35 | -1.59% |
| 2026. 09. 14. | 3,496.07 | -0.07% |
| 2026. 09. 10. | 3,475.42 | +0.97% |
| 2026. 09. 09. | 3,441.89 | -0.07% |
| 2026. 09. 08. | 3,444.28 | -1.15% |
| 2026. 09. 07. | 3,484.46 | +0.16% |
| 2026. 09. 03. | 3,541.12 | +2.14% |
| 2026. 09. 02. | 3,466.83 | -1.36% |
| 2026. 09. 01. | 3,514.78 | +1.06% |
| 2026. 08. 31. | 3,478.08 | -0.72% |
| 2026. 08. 27. | 3,439.97 | -1.23% |
| 2026. 08. 26. | 3,482.73 | +1.66% |
| 2026. 08. 25. | 3,425.93 | +1.3% |
| 2026. 08. 24. | 3,382.02 | +0.55% |
| 2026. 08. 20. | 3,372.33 | -0.23% |
| 2026. 08. 19. | 3,380.04 | -1.78% |
| 2026. 08. 18. | 3,441.17 | -2.37% |
| 2026. 08. 13. | 3,430.14 | +0.56% |
| 2026. 08. 12. | 3,411.06 | -0.49% |
| 2026. 08. 11. | 3,427.71 | -0.13% |
| 2026. 08. 10. | 3,432.03 | +0.12% |
| 2026. 08. 06. | 3,422.19 | +1.7% |
| 2026. 08. 05. | 3,365 | +1.19% |
| 2026. 08. 04. | 3,325.35 | +0.77% |
| 2026. 08. 03. | 3,299.87 | -1.08% |
| 2026. 07. 30. | 3,225.53 | +1.72% |
| 2026. 07. 29. | 3,171.07 | -3.29% |
| 2026. 07. 28. | 3,279.08 | -4.5% |
| 2026. 07. 27. | 3,433.52 | +0.66% |
| 2026. 07. 23. | 3,463.62 | +2.41% |
| 2026. 07. 22. | 3,382.27 | +0.49% |
| 2026. 07. 21. | 3,365.79 | +0.68% |
| 2026. 07. 20. | 3,342.95 | -4.14% |
| 2026. 07. 15. | 3,466.7 | +2.8% |
| 2026. 07. 14. | 3,372.13 | -2.19% |
| 2026. 07. 13. | 3,447.69 | -0.65% |
| 2026. 07. 09. | 3,352.55 | -3.35% |
| 2026. 07. 08. | 3,468.6 | -1.71% |
| 2026. 07. 07. | 3,528.96 | +0.06% |
| 2026. 07. 06. | 3,526.78 | +1.84% |
| 2026. 06. 25. | 3,228.94 | +0.37% |
| 2026. 06. 24. | 3,217.04 | -0.85% |
| 2026. 06. 23. | 3,244.57 | -4.42% |
| 2026. 06. 22. | 3,394.52 | -3.4% |
| 2026. 06. 18. | 3,563.18 | -2.57% |
| 2026. 06. 17. | 3,657.29 | -2.1% |
| 2026. 06. 16. | 3,735.93 | +0.31% |
| 2026. 06. 15. | 3,724.48 | +4.04% |
| 2026. 06. 11. | 3,494.09 | +1.84% |
| 2026. 06. 10. | 3,430.83 | -1.96% |
| 2026. 06. 09. | 3,499.51 | +4.76% |
| 2026. 06. 08. | 3,340.4 | -5.58% |
| 2026. 06. 04. | 3,615.28 | +2.82% |
| 2026. 06. 01. | 3,502.62 | +0.49% |
| 2026. 05. 28. | 3,495.07 | -0.58% |
| 2026. 05. 27. | 3,515.34 | -2.27% |
| 2026. 05. 26. | 3,596.89 | -1.27% |
| 2026. 05. 22. | 3,642.99 | +2.17% |
| 2026. 05. 21. | 3,565.59 | +4.8% |
| 2026. 05. 20. | 3,402.14 | -2.69% |
| 2026. 05. 19. | 3,496.3 | -1.84% |
| 2026. 05. 18. | 3,561.84 | -1.62% |
| 2026. 05. 15. | 3,620.63 | -1.73% |
| 2026. 05. 14. | 3,684.28 | +3.55% |
| 2026. 05. 13. | 3,557.89 | -0.08% |
| 2026. 05. 12. | 3,560.74 | -2.24% |
| 2026. 05. 11. | 3,642.26 | -0.46% |
| 2026. 05. 08. | 3,659.23 | -0.61% |
| 2026. 05. 07. | 3,681.57 | +0.12% |
| 2026. 05. 06. | 3,677.03 | +2.4% |
| 2026. 05. 04. | 3,590.83 | +3.97% |
| 2026. 04. 30. | 3,453.76 | -1.86% |
| 2026. 04. 29. | 3,519.32 | -0.68% |
| 2026. 04. 28. | 3,543.52 | +0.79% |
| 2026. 04. 27. | 3,515.65 | +0.28% |
| 2026. 04. 24. | 3,505.95 | -0.75% |
| 2026. 04. 23. | 3,532.28 | +0.77% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.