시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,914
기간 수익률
-149 (-4.85%)
거래량
0
2026-07-29시 ₩3,102 고 ₩3,170 저 ₩2,734 종 ₩2,914MA5 ₩3,295MA20 ₩3,695
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. | 2,913.74 | -5.46% |
| 2026. 07. 28. | 3,082.07 | -9.83% |
| 2026. 07. 27. | 3,418.21 | +0.59% |
| 2026. 07. 23. | 3,587.55 | +3.33% |
| 2026. 07. 22. | 3,471.89 | +0.56% |
| 2026. 07. 21. | 3,452.61 | +3.03% |
| 2026. 07. 20. | 3,351.08 | -4.68% |
| 2026. 07. 15. | 3,708.03 | +6.2% |
| 2026. 07. 14. | 3,491.64 | +0.02% |
| 2026. 07. 13. | 3,491.05 | -7.77% |
| 2026. 07. 09. | 3,683.54 | +0.27% |
| 2026. 07. 08. | 3,673.78 | -4.68% |
| 2026. 07. 07. | 3,854.1 | -4.05% |
| 2026. 07. 06. | 4,016.72 | -0.59% |
| 2026. 07. 02. | 3,841.16 | -6.63% |
| 2026. 07. 01. | 4,114.01 | -0.68% |
| 2026. 06. 30. | 4,142.37 | +1.06% |
| 2026. 06. 29. | 4,099 | -0.04% |
| 2026. 06. 25. | 4,352.28 | +4.68% |
| 2026. 06. 24. | 4,157.63 | +1.69% |
| 2026. 06. 23. | 4,088.7 | -8.93% |
| 2026. 06. 22. | 4,489.46 | +1.13% |
| 2026. 06. 18. | 4,442 | +1.52% |
| 2026. 06. 17. | 4,375.3 | +1.08% |
| 2026. 06. 16. | 4,328.65 | +2.15% |
| 2026. 06. 15. | 4,237.42 | +4.68% |
| 2026. 06. 11. | 3,863.21 | +0.59% |
| 2026. 06. 10. | 3,840.37 | -4.44% |
| 2026. 06. 09. | 4,018.67 | +8.43% |
| 2026. 06. 08. | 3,706.09 | -8.42% |
| 2026. 06. 04. | 4,266.79 | -1.33% |
| 2026. 06. 01. | 4,320.71 | +3.49% |
| 2026. 05. 28. | 4,056.46 | -0.78% |
| 2026. 05. 27. | 4,088.52 | +2.35% |
| 2026. 05. 26. | 3,994.53 | +2.56% |
| 2026. 05. 22. | 3,894.82 | +0.07% |
| 2026. 05. 21. | 3,892.08 | +8.36% |
| 2026. 05. 20. | 3,591.84 | -0.76% |
| 2026. 05. 19. | 3,619.47 | -3.13% |
| 2026. 05. 18. | 3,736.57 | +0.08% |
| 2026. 05. 15. | 3,733.7 | -6.21% |
| 2026. 05. 14. | 3,981.05 | +1.57% |
| 2026. 05. 13. | 3,919.51 | +3.66% |
| 2026. 05. 12. | 3,780.98 | -2.24% |
| 2026. 05. 11. | 3,867.78 | +6.15% |
| 2026. 05. 08. | 3,643.72 | +0.93% |
| 2026. 05. 07. | 3,610.08 | +1.59% |
| 2026. 05. 06. | 3,553.48 | +7.08% |
| 2026. 05. 04. | 3,318.49 | +6.18% |
| 2026. 04. 30. | 3,125.37 | -1.24% |
| 2026. 04. 29. | 3,164.56 | +0.4% |
| 2026. 04. 28. | 3,152.04 | +0.31% |
| 2026. 04. 27. | 3,142.28 | +2.87% |
| 2026. 04. 24. | 3,054.53 | -0.26% |
| 2026. 04. 23. | 3,062.35 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.