시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,339
기간 수익률
-569 (-14.56%)
거래량
148.3K
2026-07-15시 ₩3,354 고 ₩3,366 저 ₩3,320 종 ₩3,339MA5 ₩3,372MA20 ₩3,410
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. | 3,339.36 | -0.02% |
| 2026. 07. 14. | 3,339.89 | -0.65% |
| 2026. 07. 13. | 3,361.62 | -1.46% |
| 2026. 07. 09. | 3,394.42 | -0.9% |
| 2026. 07. 08. | 3,425.36 | +0.27% |
| 2026. 07. 07. | 3,416.04 | -0.64% |
| 2026. 07. 06. | 3,437.99 | -0.5% |
| 2026. 07. 02. | 3,364.88 | +2.7% |
| 2026. 07. 01. | 3,276.27 | -1.03% |
| 2026. 06. 30. | 3,310.41 | -0.93% |
| 2026. 06. 29. | 3,341.36 | +0.77% |
| 2026. 06. 25. | 3,284.98 | -2.76% |
| 2026. 06. 24. | 3,378.37 | -0.68% |
| 2026. 06. 23. | 3,401.61 | -1.81% |
| 2026. 06. 22. | 3,464.3 | +1.11% |
| 2026. 06. 18. | 3,552.12 | -0.84% |
| 2026. 06. 17. | 3,582.1 | -0.05% |
| 2026. 06. 16. | 3,583.8 | +0.38% |
| 2026. 06. 15. | 3,570.39 | +2.91% |
| 2026. 06. 11. | 3,379.88 | -2.92% |
| 2026. 06. 10. | 3,481.66 | -2.98% |
| 2026. 06. 09. | 3,588.59 | +0.55% |
| 2026. 06. 08. | 3,569.02 | -2.65% |
| 2026. 06. 04. | 3,686.06 | -0.93% |
| 2026. 06. 01. | 3,706.5 | -0.18% |
| 2026. 05. 28. | 3,612.07 | -2.39% |
| 2026. 05. 27. | 3,700.35 | -1.19% |
| 2026. 05. 26. | 3,745.07 | +0.31% |
| 2026. 05. 22. | 3,733.41 | -0.17% |
| 2026. 05. 21. | 3,739.63 | +0.98% |
| 2026. 05. 20. | 3,703.29 | -1.23% |
| 2026. 05. 19. | 3,749.5 | -0.39% |
| 2026. 05. 18. | 3,764.11 | -0.67% |
| 2026. 05. 15. | 3,789.39 | -2.24% |
| 2026. 05. 14. | 3,876.32 | -0.43% |
| 2026. 05. 13. | 3,893.1 | +0.36% |
| 2026. 05. 12. | 3,879.02 | +0.44% |
| 2026. 05. 11. | 3,861.9 | -1.52% |
| 2026. 05. 08. | 3,921.53 | +0.03% |
| 2026. 05. 07. | 3,920.23 | +1.66% |
| 2026. 05. 06. | 3,856.07 | +0.91% |
| 2026. 05. 04. | 3,821.24 | +0.93% |
| 2026. 04. 30. | 3,785.86 | -0.24% |
| 2026. 04. 29. | 3,795.01 | -1.09% |
| 2026. 04. 28. | 3,836.8 | -1.39% |
| 2026. 04. 27. | 3,890.85 | +0.29% |
| 2026. 04. 24. | 3,879.53 | -0.74% |
| 2026. 04. 23. | 3,908.52 | -1.14% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.