시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,137
기간 수익률
+28 (+2.54%)
거래량
0
2026-07-29시 ₩1,130 고 ₩1,140 저 ₩1,128 종 ₩1,137MA5 ₩1,122MA20 ₩1,092
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. | 1,136.63 | +1.05% |
| 2026. 07. 28. | 1,124.85 | +0.53% |
| 2026. 07. 27. | 1,118.9 | -0.18% |
| 2026. 07. 23. | 1,119.79 | +0.73% |
| 2026. 07. 22. | 1,111.66 | -0.37% |
| 2026. 07. 21. | 1,115.82 | +0.39% |
| 2026. 07. 20. | 1,111.45 | +0.05% |
| 2026. 07. 15. | 1,104.86 | +0.35% |
| 2026. 07. 14. | 1,101.02 | +0.67% |
| 2026. 07. 13. | 1,093.73 | +0.06% |
| 2026. 07. 09. | 1,089.57 | -0.57% |
| 2026. 07. 08. | 1,095.85 | +1.78% |
| 2026. 07. 07. | 1,076.65 | +0.44% |
| 2026. 07. 06. | 1,071.89 | -0.5% |
| 2026. 07. 02. | 1,057.61 | +0.19% |
| 2026. 07. 01. | 1,055.57 | -0.55% |
| 2026. 06. 30. | 1,061.45 | -0.32% |
| 2026. 06. 29. | 1,064.82 | -0.32% |
| 2026. 06. 25. | 1,066.1 | +0.2% |
| 2026. 06. 24. | 1,063.95 | -0.27% |
| 2026. 06. 23. | 1,066.78 | -0.03% |
| 2026. 06. 22. | 1,067.05 | -0.63% |
| 2026. 06. 18. | 1,076.07 | -1.01% |
| 2026. 06. 17. | 1,087 | +0.01% |
| 2026. 06. 16. | 1,086.91 | +0.03% |
| 2026. 06. 15. | 1,086.61 | +0.59% |
| 2026. 06. 11. | 1,073 | -0.41% |
| 2026. 06. 10. | 1,077.39 | -0.65% |
| 2026. 06. 09. | 1,084.4 | +1.28% |
| 2026. 06. 08. | 1,070.71 | +0.33% |
| 2026. 06. 04. | 1,072.95 | -0.81% |
| 2026. 06. 01. | 1,092.59 | +0.23% |
| 2026. 05. 28. | 1,092.93 | -0.16% |
| 2026. 05. 27. | 1,094.67 | +0.22% |
| 2026. 05. 26. | 1,092.27 | +0.95% |
| 2026. 05. 22. | 1,081.97 | -0.77% |
| 2026. 05. 21. | 1,090.36 | +0.01% |
| 2026. 05. 20. | 1,090.28 | +0.03% |
| 2026. 05. 19. | 1,089.91 | -0.59% |
| 2026. 05. 18. | 1,096.43 | +0.21% |
| 2026. 05. 15. | 1,094.14 | -0.64% |
| 2026. 05. 14. | 1,101.21 | -0.14% |
| 2026. 05. 13. | 1,102.76 | +0.01% |
| 2026. 05. 12. | 1,102.6 | -1.15% |
| 2026. 05. 11. | 1,115.41 | -0.14% |
| 2026. 05. 08. | 1,116.99 | -1.23% |
| 2026. 05. 07. | 1,130.94 | +0.21% |
| 2026. 05. 06. | 1,128.6 | +0.83% |
| 2026. 05. 04. | 1,119.28 | +1.2% |
| 2026. 04. 30. | 1,105.98 | -0.38% |
| 2026. 04. 29. | 1,110.18 | -0.28% |
| 2026. 04. 28. | 1,113.35 | -0.18% |
| 2026. 04. 27. | 1,115.39 | +0.86% |
| 2026. 04. 24. | 1,105.83 | -0.24% |
| 2026. 04. 23. | 1,108.45 | -0.22% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.