시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,254
기간 수익률
-28 (-1.25%)
거래량
0
2026-07-29시 ₩2,301 고 ₩2,321 저 ₩2,204 종 ₩2,254MA5 ₩2,342MA20 ₩2,433
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. | 2,253.69 | -1.79% |
| 2026. 07. 28. | 2,294.86 | -3.37% |
| 2026. 07. 27. | 2,374.96 | +0.56% |
| 2026. 07. 23. | 2,408.48 | +1.29% |
| 2026. 07. 22. | 2,377.89 | +0.09% |
| 2026. 07. 21. | 2,375.82 | +1.27% |
| 2026. 07. 20. | 2,345.99 | -1.4% |
| 2026. 07. 15. | 2,430.17 | +2.03% |
| 2026. 07. 14. | 2,381.91 | +0.21% |
| 2026. 07. 13. | 2,376.89 | -3.03% |
| 2026. 07. 09. | 2,433.56 | +0.28% |
| 2026. 07. 08. | 2,426.84 | -1.64% |
| 2026. 07. 07. | 2,467.34 | -1.56% |
| 2026. 07. 06. | 2,506.39 | -0.14% |
| 2026. 07. 02. | 2,460.98 | -2.52% |
| 2026. 07. 01. | 2,524.6 | -0.99% |
| 2026. 06. 30. | 2,549.77 | +0.47% |
| 2026. 06. 29. | 2,537.78 | -0.34% |
| 2026. 06. 25. | 2,590.23 | +1.88% |
| 2026. 06. 24. | 2,542.35 | +1.08% |
| 2026. 06. 23. | 2,515.24 | -3.07% |
| 2026. 06. 22. | 2,595.02 | +0.33% |
| 2026. 06. 18. | 2,587.82 | +0.79% |
| 2026. 06. 17. | 2,567.61 | +0.59% |
| 2026. 06. 16. | 2,552.64 | +0.74% |
| 2026. 06. 15. | 2,533.86 | +1.72% |
| 2026. 06. 11. | 2,450.41 | +0.07% |
| 2026. 06. 10. | 2,448.65 | -1.46% |
| 2026. 06. 09. | 2,484.92 | +2.86% |
| 2026. 06. 08. | 2,415.85 | -2.64% |
| 2026. 06. 04. | 2,527.32 | -0.76% |
| 2026. 06. 01. | 2,541.42 | +1.12% |
| 2026. 05. 28. | 2,481.12 | -0.23% |
| 2026. 05. 27. | 2,486.84 | +0.82% |
| 2026. 05. 26. | 2,466.66 | +0.97% |
| 2026. 05. 22. | 2,442.86 | +0.12% |
| 2026. 05. 21. | 2,439.92 | +2.67% |
| 2026. 05. 20. | 2,376.57 | -0.19% |
| 2026. 05. 19. | 2,381.17 | -0.97% |
| 2026. 05. 18. | 2,404.42 | +0.24% |
| 2026. 05. 15. | 2,398.64 | -2.14% |
| 2026. 05. 14. | 2,451.01 | +0.53% |
| 2026. 05. 13. | 2,438.1 | +1% |
| 2026. 05. 12. | 2,413.93 | -0.86% |
| 2026. 05. 11. | 2,434.88 | +1.5% |
| 2026. 05. 08. | 2,398.85 | +0.04% |
| 2026. 05. 07. | 2,398.01 | +0.66% |
| 2026. 05. 06. | 2,382.21 | +2.33% |
| 2026. 05. 04. | 2,327.87 | +1.71% |
| 2026. 04. 30. | 2,288.66 | -0.55% |
| 2026. 04. 29. | 2,301.23 | +0.24% |
| 2026. 04. 28. | 2,295.74 | +0.04% |
| 2026. 04. 27. | 2,294.73 | +0.74% |
| 2026. 04. 24. | 2,277.97 | -0.18% |
| 2026. 04. 23. | 2,282.14 | +0.17% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.