시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,451
기간 수익률
+20 (+1.40%)
거래량
0
2026-07-29시 ₩1,451 고 ₩1,452 저 ₩1,451 종 ₩1,451MA5 ₩1,451MA20 ₩1,448
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 29. | 1,451.13 | +0% |
| 2026. 07. 28. | 1,451.08 | +0% |
| 2026. 07. 27. | 1,451.02 | -0.01% |
| 2026. 07. 23. | 1,450.77 | +0% |
| 2026. 07. 22. | 1,450.74 | +0.03% |
| 2026. 07. 21. | 1,450.32 | +0.08% |
| 2026. 07. 20. | 1,449.12 | +0.02% |
| 2026. 07. 15. | 1,448.66 | +0.05% |
| 2026. 07. 14. | 1,447.88 | -0.03% |
| 2026. 07. 13. | 1,448.37 | +0.01% |
| 2026. 07. 09. | 1,448.68 | -0.02% |
| 2026. 07. 08. | 1,448.9 | +0.12% |
| 2026. 07. 07. | 1,447.19 | +0.06% |
| 2026. 07. 06. | 1,446.38 | +0.03% |
| 2026. 07. 02. | 1,445.19 | +0.03% |
| 2026. 07. 01. | 1,444.72 | +0.03% |
| 2026. 06. 30. | 1,444.29 | -0.07% |
| 2026. 06. 29. | 1,445.27 | +0.01% |
| 2026. 06. 25. | 1,444.06 | +0.01% |
| 2026. 06. 24. | 1,443.86 | +0.05% |
| 2026. 06. 23. | 1,443.21 | +0.07% |
| 2026. 06. 22. | 1,442.25 | -0.03% |
| 2026. 06. 18. | 1,441.66 | -0.01% |
| 2026. 06. 17. | 1,441.77 | -0.06% |
| 2026. 06. 16. | 1,442.62 | +0.07% |
| 2026. 06. 15. | 1,441.56 | +0.03% |
| 2026. 06. 11. | 1,441.51 | +0.09% |
| 2026. 06. 10. | 1,440.25 | +0.08% |
| 2026. 06. 09. | 1,439.13 | +0.08% |
| 2026. 06. 08. | 1,437.95 | +0.1% |
| 2026. 06. 04. | 1,436.14 | +0% |
| 2026. 06. 01. | 1,437.26 | +0.12% |
| 2026. 05. 28. | 1,436.54 | -0.06% |
| 2026. 05. 27. | 1,437.42 | -0.03% |
| 2026. 05. 26. | 1,437.87 | +0.09% |
| 2026. 05. 22. | 1,436.58 | -0.03% |
| 2026. 05. 21. | 1,436.96 | -0.05% |
| 2026. 05. 20. | 1,437.75 | -0.05% |
| 2026. 05. 19. | 1,438.51 | -0.04% |
| 2026. 05. 18. | 1,439.06 | +0.13% |
| 2026. 05. 15. | 1,437.23 | +0.03% |
| 2026. 05. 14. | 1,436.75 | +0.04% |
| 2026. 05. 13. | 1,436.22 | +0.1% |
| 2026. 05. 12. | 1,434.72 | +0.02% |
| 2026. 05. 11. | 1,434.42 | +0.04% |
| 2026. 05. 08. | 1,433.86 | +0.02% |
| 2026. 05. 07. | 1,433.56 | +0.09% |
| 2026. 05. 06. | 1,432.3 | +0.1% |
| 2026. 05. 04. | 1,430.87 | +0.01% |
| 2026. 04. 30. | 1,430.74 | +0% |
| 2026. 04. 29. | 1,430.78 | -0.04% |
| 2026. 04. 28. | 1,431.42 | +0.03% |
| 2026. 04. 27. | 1,430.93 | +0.03% |
| 2026. 04. 24. | 1,430.43 | -0.04% |
| 2026. 04. 23. | 1,431.03 | -0.03% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.