시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,601
기간 수익률
-54 (-1.47%)
거래량
70.0M
2026-07-15시 ₩3,546 고 ₩3,637 저 ₩3,546 종 ₩3,601MA5 ₩3,529MA20 ₩3,822
6개월 · 48개 봉KRX · KRW2026-04-23 → 2026-07-15
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 15. | 3,600.7 | +4.36% |
| 2026. 07. 14. | 3,450.37 | -1.9% |
| 2026. 07. 13. | 3,517.23 | -3.09% |
| 2026. 07. 09. | 3,502.5 | -2.05% |
| 2026. 07. 08. | 3,575.71 | -3.89% |
| 2026. 07. 07. | 3,720.35 | -1.95% |
| 2026. 07. 06. | 3,794.38 | -0.04% |
| 2026. 07. 02. | 3,726.46 | -1.67% |
| 2026. 07. 01. | 3,789.75 | +0.47% |
| 2026. 06. 30. | 3,772 | -1.55% |
| 2026. 06. 29. | 3,831.26 | +4.23% |
| 2026. 06. 25. | 3,835.67 | +0.82% |
| 2026. 06. 24. | 3,804.31 | +1.3% |
| 2026. 06. 23. | 3,755.35 | -6.9% |
| 2026. 06. 22. | 4,033.73 | -2.37% |
| 2026. 06. 18. | 4,163.65 | -1.87% |
| 2026. 06. 17. | 4,243.16 | -0.04% |
| 2026. 06. 16. | 4,245 | +0.72% |
| 2026. 06. 15. | 4,214.76 | +4.51% |
| 2026. 06. 11. | 3,855.16 | +0.17% |
| 2026. 06. 10. | 3,848.76 | -3.29% |
| 2026. 06. 09. | 3,979.56 | +4.31% |
| 2026. 06. 08. | 3,815.18 | -7.14% |
| 2026. 06. 04. | 4,240.67 | -2.13% |
| 2026. 06. 01. | 4,388.39 | +2.45% |
| 2026. 05. 28. | 4,074.3 | -0.25% |
| 2026. 05. 27. | 4,084.49 | +0.17% |
| 2026. 05. 26. | 4,077.56 | +1.49% |
| 2026. 05. 22. | 4,017.68 | +2.23% |
| 2026. 05. 21. | 3,930.23 | +7.94% |
| 2026. 05. 20. | 3,641.12 | -1.29% |
| 2026. 05. 19. | 3,688.74 | -3.4% |
| 2026. 05. 18. | 3,818.5 | -1.8% |
| 2026. 05. 15. | 3,888.35 | -3.63% |
| 2026. 05. 14. | 4,034.78 | +1.48% |
| 2026. 05. 13. | 3,975.94 | +1.33% |
| 2026. 05. 12. | 3,923.62 | -1.55% |
| 2026. 05. 11. | 3,985.56 | +1.15% |
| 2026. 05. 08. | 3,940.38 | +0.15% |
| 2026. 05. 07. | 3,934.29 | +0.81% |
| 2026. 05. 06. | 3,902.65 | +1.76% |
| 2026. 05. 04. | 3,835.18 | +3.07% |
| 2026. 04. 30. | 3,721.08 | -1.1% |
| 2026. 04. 29. | 3,762.34 | +0.42% |
| 2026. 04. 28. | 3,746.69 | +1.51% |
| 2026. 04. 27. | 3,691.13 | +0.73% |
| 2026. 04. 24. | 3,664.5 | +0.28% |
| 2026. 04. 23. | 3,654.42 | +0.04% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.