시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,276
기간 수익률
-109 (-3.21%)
거래량
100.1M
2026-07-15시 ₩3,218 고 ₩3,310 저 ₩3,218 종 ₩3,276MA5 ₩3,213MA20 ₩3,549
6개월 · 44개 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. | 3,275.75 | +4.69% |
| 2026. 07. 14. | 3,129.11 | -1.88% |
| 2026. 07. 13. | 3,189 | -4.67% |
| 2026. 07. 09. | 3,215.11 | -1.3% |
| 2026. 07. 08. | 3,257.54 | -4.37% |
| 2026. 07. 07. | 3,406.5 | -2.26% |
| 2026. 07. 06. | 3,485.25 | -1% |
| 2026. 06. 25. | 3,583.75 | +1.46% |
| 2026. 06. 24. | 3,532.31 | +0.47% |
| 2026. 06. 23. | 3,515.96 | -7.14% |
| 2026. 06. 22. | 3,786.14 | -1.38% |
| 2026. 06. 18. | 3,854.16 | -1.34% |
| 2026. 06. 17. | 3,906.7 | -0.56% |
| 2026. 06. 16. | 3,928.67 | +1.64% |
| 2026. 06. 15. | 3,865.27 | +5.01% |
| 2026. 06. 11. | 3,556.91 | +0.47% |
| 2026. 06. 10. | 3,540.21 | -2.45% |
| 2026. 06. 09. | 3,629.14 | +4.57% |
| 2026. 06. 08. | 3,470.4 | -7.16% |
| 2026. 06. 04. | 3,853.22 | -1.35% |
| 2026. 06. 01. | 3,962.61 | +1.61% |
| 2026. 05. 28. | 3,740.68 | -0.5% |
| 2026. 05. 27. | 3,759.31 | -0.94% |
| 2026. 05. 26. | 3,794.8 | +1.76% |
| 2026. 05. 22. | 3,729.02 | +2.59% |
| 2026. 05. 21. | 3,635.05 | +7.19% |
| 2026. 05. 20. | 3,391.14 | -1.74% |
| 2026. 05. 19. | 3,451.29 | -2.94% |
| 2026. 05. 18. | 3,555.67 | -1.35% |
| 2026. 05. 15. | 3,604.18 | -4.71% |
| 2026. 05. 14. | 3,782.21 | +2.41% |
| 2026. 05. 13. | 3,693.14 | +1.17% |
| 2026. 05. 12. | 3,650.45 | -1.93% |
| 2026. 05. 11. | 3,722.42 | +0.84% |
| 2026. 05. 08. | 3,691.43 | -0.19% |
| 2026. 05. 07. | 3,698.44 | +1.32% |
| 2026. 05. 06. | 3,650.15 | +1.97% |
| 2026. 05. 04. | 3,579.64 | +2.56% |
| 2026. 04. 30. | 3,490.21 | -1.22% |
| 2026. 04. 29. | 3,533.2 | +0.8% |
| 2026. 04. 28. | 3,505.15 | +1.49% |
| 2026. 04. 27. | 3,453.71 | +0.88% |
| 2026. 04. 24. | 3,423.5 | +1.16% |
| 2026. 04. 23. | 3,384.31 | +0.29% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.