시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,227
기간 수익률
-379 (-23.57%)
거래량
0
2026-07-29시 ₩1,274 고 ₩1,281 저 ₩1,191 종 ₩1,227MA5 ₩1,293MA20 ₩1,376
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. | 1,227.49 | -3.07% |
| 2026. 07. 28. | 1,266.36 | -4.26% |
| 2026. 07. 27. | 1,322.7 | +1.62% |
| 2026. 07. 23. | 1,344.88 | +3.19% |
| 2026. 07. 22. | 1,303.27 | -0.37% |
| 2026. 07. 21. | 1,308.08 | +0.07% |
| 2026. 07. 20. | 1,307.19 | -3.28% |
| 2026. 07. 15. | 1,388.91 | +3.25% |
| 2026. 07. 14. | 1,345.13 | -1.1% |
| 2026. 07. 13. | 1,360.07 | -2.43% |
| 2026. 07. 09. | 1,360.01 | +0.72% |
| 2026. 07. 08. | 1,350.34 | -3.3% |
| 2026. 07. 07. | 1,396.43 | -0.79% |
| 2026. 07. 06. | 1,407.59 | -1.58% |
| 2026. 07. 02. | 1,434.29 | -3.83% |
| 2026. 07. 01. | 1,491.47 | +0.35% |
| 2026. 06. 30. | 1,486.33 | -0.3% |
| 2026. 06. 29. | 1,490.81 | +4.31% |
| 2026. 06. 25. | 1,458.61 | -1.2% |
| 2026. 06. 24. | 1,476.29 | +1.45% |
| 2026. 06. 23. | 1,455.16 | -4.24% |
| 2026. 06. 22. | 1,519.59 | +0.73% |
| 2026. 06. 18. | 1,534.14 | -1.47% |
| 2026. 06. 17. | 1,556.98 | +0.93% |
| 2026. 06. 16. | 1,542.64 | -1.06% |
| 2026. 06. 15. | 1,559.15 | +0.14% |
| 2026. 06. 11. | 1,528.68 | +3% |
| 2026. 06. 10. | 1,484.12 | -0.71% |
| 2026. 06. 09. | 1,494.66 | +3.43% |
| 2026. 06. 08. | 1,445.11 | -5.12% |
| 2026. 06. 04. | 1,564.86 | +1.68% |
| 2026. 06. 01. | 1,557.07 | -0.87% |
| 2026. 05. 28. | 1,589.38 | -0.97% |
| 2026. 05. 27. | 1,604.96 | -1.2% |
| 2026. 05. 26. | 1,624.39 | +0.61% |
| 2026. 05. 22. | 1,614.61 | +3.1% |
| 2026. 05. 21. | 1,565.99 | +2.88% |
| 2026. 05. 20. | 1,522.14 | -1.38% |
| 2026. 05. 19. | 1,543.39 | -1.11% |
| 2026. 05. 18. | 1,560.67 | -0.94% |
| 2026. 05. 15. | 1,575.45 | -2.75% |
| 2026. 05. 14. | 1,620.08 | +1.01% |
| 2026. 05. 13. | 1,603.86 | -0.07% |
| 2026. 05. 12. | 1,604.94 | -1.17% |
| 2026. 05. 11. | 1,623.86 | -0.12% |
| 2026. 05. 08. | 1,625.79 | +0.12% |
| 2026. 05. 07. | 1,623.82 | -0.43% |
| 2026. 05. 06. | 1,630.86 | +0.14% |
| 2026. 05. 04. | 1,628.58 | +0.92% |
| 2026. 04. 30. | 1,613.77 | -1.49% |
| 2026. 04. 29. | 1,638.25 | +0.12% |
| 2026. 04. 28. | 1,636.21 | -0.58% |
| 2026. 04. 27. | 1,645.79 | +1.02% |
| 2026. 04. 24. | 1,629.21 | +1.44% |
| 2026. 04. 23. | 1,606.03 | -0.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.