시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,654
기간 수익률
-356 (-8.88%)
거래량
98.7M
2026-07-15시 ₩3,603 고 ₩3,678 저 ₩3,603 종 ₩3,654MA5 ₩3,604MA20 ₩3,885
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. | 3,653.58 | +4.17% |
| 2026. 07. 14. | 3,507.16 | -2.55% |
| 2026. 07. 13. | 3,598.9 | -2.79% |
| 2026. 07. 09. | 3,591.44 | -2.11% |
| 2026. 07. 08. | 3,668.99 | -4.08% |
| 2026. 07. 07. | 3,824.95 | -0.89% |
| 2026. 07. 06. | 3,859.23 | -0.21% |
| 2026. 07. 02. | 3,830.93 | -1.26% |
| 2026. 07. 01. | 3,879.81 | +1.46% |
| 2026. 06. 30. | 3,823.81 | -1.73% |
| 2026. 06. 29. | 3,891.07 | +6% |
| 2026. 06. 25. | 3,832.95 | +0.03% |
| 2026. 06. 24. | 3,831.62 | +1.38% |
| 2026. 06. 23. | 3,779.63 | -6.38% |
| 2026. 06. 22. | 4,037.12 | -2.34% |
| 2026. 06. 18. | 4,182.52 | -2.72% |
| 2026. 06. 17. | 4,299.28 | -0.7% |
| 2026. 06. 16. | 4,329.54 | +0.94% |
| 2026. 06. 15. | 4,289.27 | +4.06% |
| 2026. 06. 11. | 3,989.32 | +0.48% |
| 2026. 06. 10. | 3,970.35 | -1.87% |
| 2026. 06. 09. | 4,045.89 | +3.82% |
| 2026. 06. 08. | 3,897.17 | -7.32% |
| 2026. 06. 04. | 4,341.97 | -1.3% |
| 2026. 06. 01. | 4,490.41 | +2.25% |
| 2026. 05. 28. | 4,238.71 | -1.02% |
| 2026. 05. 27. | 4,282.26 | -0.88% |
| 2026. 05. 26. | 4,320.44 | +1.17% |
| 2026. 05. 22. | 4,270.51 | +2.75% |
| 2026. 05. 21. | 4,156.39 | +6.66% |
| 2026. 05. 20. | 3,896.68 | -1.96% |
| 2026. 05. 19. | 3,974.7 | -2.78% |
| 2026. 05. 18. | 4,088.46 | -2.08% |
| 2026. 05. 15. | 4,175.39 | -4.03% |
| 2026. 05. 14. | 4,350.56 | +2.45% |
| 2026. 05. 13. | 4,246.69 | +0.51% |
| 2026. 05. 12. | 4,225.35 | -1.91% |
| 2026. 05. 11. | 4,307.78 | +0.22% |
| 2026. 05. 08. | 4,298.39 | -0.08% |
| 2026. 05. 07. | 4,302.01 | +0.49% |
| 2026. 05. 06. | 4,281.1 | +1.55% |
| 2026. 05. 04. | 4,215.61 | +2.98% |
| 2026. 04. 30. | 4,093.79 | -1.29% |
| 2026. 04. 29. | 4,147.29 | +0.4% |
| 2026. 04. 28. | 4,130.78 | +0.78% |
| 2026. 04. 27. | 4,098.98 | +1.17% |
| 2026. 04. 24. | 4,051.56 | +1.04% |
| 2026. 04. 23. | 4,009.76 | +0.02% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.