시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩244
기간 수익률
+11 (+4.69%)
거래량
0
2026-07-29시 ₩240 고 ₩246 저 ₩239 종 ₩244MA5 ₩235MA20 ₩218
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. | 244.25 | +3.12% |
| 2026. 07. 28. | 236.86 | +1.57% |
| 2026. 07. 27. | 233.19 | -0.59% |
| 2026. 07. 23. | 233.96 | +2.17% |
| 2026. 07. 22. | 228.99 | -1.14% |
| 2026. 07. 21. | 231.63 | +1.16% |
| 2026. 07. 20. | 228.98 | +0.06% |
| 2026. 07. 15. | 225.21 | +1.02% |
| 2026. 07. 14. | 222.93 | +1.98% |
| 2026. 07. 13. | 218.61 | +0.1% |
| 2026. 07. 09. | 216.33 | -1.74% |
| 2026. 07. 08. | 220.16 | +5.32% |
| 2026. 07. 07. | 209.03 | +1.31% |
| 2026. 07. 06. | 206.33 | -1.57% |
| 2026. 07. 02. | 198.59 | +0.56% |
| 2026. 07. 01. | 197.49 | -1.68% |
| 2026. 06. 30. | 200.87 | -0.97% |
| 2026. 06. 29. | 202.84 | -1.03% |
| 2026. 06. 25. | 203.77 | +0.58% |
| 2026. 06. 24. | 202.59 | -0.82% |
| 2026. 06. 23. | 204.26 | -0.1% |
| 2026. 06. 22. | 204.46 | -1.96% |
| 2026. 06. 18. | 209.91 | -3.04% |
| 2026. 06. 17. | 216.49 | +0% |
| 2026. 06. 16. | 216.49 | +0.06% |
| 2026. 06. 15. | 216.36 | +1.7% |
| 2026. 06. 11. | 208.56 | -1.25% |
| 2026. 06. 10. | 211.19 | -1.96% |
| 2026. 06. 09. | 215.41 | +3.81% |
| 2026. 06. 08. | 207.5 | +0.91% |
| 2026. 06. 04. | 209.02 | -2.49% |
| 2026. 06. 01. | 220.98 | +0.64% |
| 2026. 05. 28. | 221.39 | -0.5% |
| 2026. 05. 27. | 222.5 | +0.64% |
| 2026. 05. 26. | 221.09 | +2.77% |
| 2026. 05. 22. | 215.13 | -2.33% |
| 2026. 05. 21. | 220.27 | +0% |
| 2026. 05. 20. | 220.27 | +0.08% |
| 2026. 05. 19. | 220.1 | -1.8% |
| 2026. 05. 18. | 224.14 | +0.56% |
| 2026. 05. 15. | 222.89 | -1.94% |
| 2026. 05. 14. | 227.31 | -0.44% |
| 2026. 05. 13. | 228.32 | +0.02% |
| 2026. 05. 12. | 228.27 | -3.46% |
| 2026. 05. 11. | 236.46 | -0.49% |
| 2026. 05. 08. | 237.63 | -3.72% |
| 2026. 05. 07. | 246.81 | +0.6% |
| 2026. 05. 06. | 245.34 | +2.46% |
| 2026. 05. 04. | 239.46 | +3.52% |
| 2026. 04. 30. | 231.32 | -1.16% |
| 2026. 04. 29. | 234.03 | -0.88% |
| 2026. 04. 28. | 236.1 | -0.57% |
| 2026. 04. 27. | 237.46 | +2.53% |
| 2026. 04. 24. | 231.6 | -0.73% |
| 2026. 04. 23. | 233.3 | -0.69% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.