시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,686
기간 수익률
-378 (-9.30%)
거래량
0
2026-07-29시 ₩3,953 고 ₩4,048 저 ₩3,382 종 ₩3,686MA5 ₩4,223MA20 ₩4,867
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. | 3,685.79 | -6.12% |
| 2026. 07. 28. | 3,926.15 | -10.97% |
| 2026. 07. 27. | 4,409.75 | +1.1% |
| 2026. 07. 23. | 4,645.99 | +4.41% |
| 2026. 07. 22. | 4,449.8 | -0.07% |
| 2026. 07. 21. | 4,453.01 | +4.62% |
| 2026. 07. 20. | 4,256.49 | -5.25% |
| 2026. 07. 15. | 4,801.06 | +6.02% |
| 2026. 07. 14. | 4,528.24 | +1.44% |
| 2026. 07. 13. | 4,464.13 | -10.1% |
| 2026. 07. 09. | 4,843.08 | +0.96% |
| 2026. 07. 08. | 4,797.08 | -6.27% |
| 2026. 07. 07. | 5,118.25 | -4.36% |
| 2026. 07. 06. | 5,351.33 | -0.62% |
| 2026. 07. 02. | 5,080.54 | -8.01% |
| 2026. 07. 01. | 5,523 | -2.99% |
| 2026. 06. 30. | 5,693.05 | +1.38% |
| 2026. 06. 29. | 5,615.71 | -1.43% |
| 2026. 06. 25. | 6,010.58 | +5.76% |
| 2026. 06. 24. | 5,683.13 | +3.31% |
| 2026. 06. 23. | 5,501.1 | -10.25% |
| 2026. 06. 22. | 6,129.23 | +1.14% |
| 2026. 06. 18. | 6,048.25 | +2.94% |
| 2026. 06. 17. | 5,875.31 | +1.96% |
| 2026. 06. 16. | 5,762.11 | +1.98% |
| 2026. 06. 15. | 5,650.4 | +5.73% |
| 2026. 06. 11. | 5,083.75 | -0.18% |
| 2026. 06. 10. | 5,092.86 | -4.57% |
| 2026. 06. 09. | 5,336.51 | +9.1% |
| 2026. 06. 08. | 4,891.36 | -9.16% |
| 2026. 06. 04. | 5,730.09 | -2.01% |
| 2026. 06. 01. | 5,878.15 | +5% |
| 2026. 05. 28. | 5,365.73 | -0.67% |
| 2026. 05. 27. | 5,402.06 | +2.79% |
| 2026. 05. 26. | 5,255.42 | +3.17% |
| 2026. 05. 22. | 5,093.76 | +0.06% |
| 2026. 05. 21. | 5,090.94 | +9% |
| 2026. 05. 20. | 4,670.59 | -0.98% |
| 2026. 05. 19. | 4,716.79 | -2.95% |
| 2026. 05. 18. | 4,860.28 | -0.1% |
| 2026. 05. 15. | 4,865.09 | -5.83% |
| 2026. 05. 14. | 5,166.42 | +1.9% |
| 2026. 05. 13. | 5,070.01 | +3.02% |
| 2026. 05. 12. | 4,921.59 | -2.29% |
| 2026. 05. 11. | 5,036.86 | +5.24% |
| 2026. 05. 08. | 4,786.03 | -0.42% |
| 2026. 05. 07. | 4,806.23 | +2.37% |
| 2026. 05. 06. | 4,695.11 | +7.77% |
| 2026. 05. 04. | 4,356.6 | +5.19% |
| 2026. 04. 30. | 4,141.59 | -0.69% |
| 2026. 04. 29. | 4,170.26 | +0.37% |
| 2026. 04. 28. | 4,154.97 | +0.5% |
| 2026. 04. 27. | 4,134.11 | +2.36% |
| 2026. 04. 24. | 4,038.95 | -0.61% |
| 2026. 04. 23. | 4,063.63 | +1.23% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.