시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,232
기간 수익률
-380 (-23.56%)
거래량
0
2026-07-29시 ₩1,278 고 ₩1,285 저 ₩1,195 종 ₩1,232MA5 ₩1,297MA20 ₩1,381
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. | 1,231.72 | -3.07% |
| 2026. 07. 28. | 1,270.72 | -4.26% |
| 2026. 07. 27. | 1,327.26 | +1.62% |
| 2026. 07. 23. | 1,349.51 | +3.19% |
| 2026. 07. 22. | 1,307.77 | -0.37% |
| 2026. 07. 21. | 1,312.6 | +0.07% |
| 2026. 07. 20. | 1,311.72 | -3.28% |
| 2026. 07. 15. | 1,393.74 | +3.26% |
| 2026. 07. 14. | 1,349.78 | -1.1% |
| 2026. 07. 13. | 1,364.76 | -2.43% |
| 2026. 07. 09. | 1,364.7 | +0.72% |
| 2026. 07. 08. | 1,354.99 | -3.3% |
| 2026. 07. 07. | 1,401.23 | -0.79% |
| 2026. 07. 06. | 1,412.44 | -1.58% |
| 2026. 07. 02. | 1,439.21 | -3.83% |
| 2026. 07. 01. | 1,496.55 | +0.35% |
| 2026. 06. 30. | 1,491.39 | -0.3% |
| 2026. 06. 29. | 1,495.88 | +4.31% |
| 2026. 06. 25. | 1,463.56 | -1.2% |
| 2026. 06. 24. | 1,481.3 | +1.45% |
| 2026. 06. 23. | 1,460.1 | -4.24% |
| 2026. 06. 22. | 1,524.75 | +0.73% |
| 2026. 06. 18. | 1,539.31 | -1.47% |
| 2026. 06. 17. | 1,562.24 | +0.93% |
| 2026. 06. 16. | 1,547.85 | -1.06% |
| 2026. 06. 15. | 1,564.42 | +0.14% |
| 2026. 06. 11. | 1,533.88 | +3% |
| 2026. 06. 10. | 1,489.17 | -0.71% |
| 2026. 06. 09. | 1,499.75 | +3.43% |
| 2026. 06. 08. | 1,450.02 | -5.12% |
| 2026. 06. 04. | 1,570.17 | +1.68% |
| 2026. 06. 01. | 1,562.35 | -0.87% |
| 2026. 05. 28. | 1,594.75 | -0.97% |
| 2026. 05. 27. | 1,610.39 | -1.2% |
| 2026. 05. 26. | 1,629.89 | +0.61% |
| 2026. 05. 22. | 1,620.07 | +3.1% |
| 2026. 05. 21. | 1,571.29 | +2.88% |
| 2026. 05. 20. | 1,527.29 | -1.38% |
| 2026. 05. 19. | 1,548.6 | -1.11% |
| 2026. 05. 18. | 1,565.95 | -0.94% |
| 2026. 05. 15. | 1,580.76 | -2.75% |
| 2026. 05. 14. | 1,625.54 | +1.01% |
| 2026. 05. 13. | 1,609.26 | -0.07% |
| 2026. 05. 12. | 1,610.32 | -1.16% |
| 2026. 05. 11. | 1,629.29 | -0.12% |
| 2026. 05. 08. | 1,631.22 | +0.12% |
| 2026. 05. 07. | 1,629.25 | -0.43% |
| 2026. 05. 06. | 1,636.31 | +0.14% |
| 2026. 05. 04. | 1,634.02 | +0.92% |
| 2026. 04. 30. | 1,619.14 | -1.49% |
| 2026. 04. 29. | 1,643.7 | +0.12% |
| 2026. 04. 28. | 1,641.66 | -0.58% |
| 2026. 04. 27. | 1,651.27 | +1.02% |
| 2026. 04. 24. | 1,634.62 | +1.44% |
| 2026. 04. 23. | 1,611.35 | -0.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.