시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,287
기간 수익률
-451 (-25.93%)
거래량
70.4M
2026-07-15시 ₩1,264 고 ₩1,293 저 ₩1,264 종 ₩1,287MA5 ₩1,253MA20 ₩1,397
6개월 · 48개 봉KRX · KRW2026-04-23 → 2026-07-15
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 15. | 1,287.38 | +4.43% |
| 2026. 07. 14. | 1,232.74 | -2.11% |
| 2026. 07. 13. | 1,259.33 | -4.27% |
| 2026. 07. 09. | 1,250.06 | +1.35% |
| 2026. 07. 08. | 1,233.44 | -5.52% |
| 2026. 07. 07. | 1,305.57 | -1.2% |
| 2026. 07. 06. | 1,321.41 | -2.02% |
| 2026. 07. 02. | 1,351.22 | -6.25% |
| 2026. 07. 01. | 1,441.34 | +2.04% |
| 2026. 06. 30. | 1,412.56 | -0.8% |
| 2026. 06. 29. | 1,423.91 | +9.41% |
| 2026. 06. 25. | 1,354.85 | -2.77% |
| 2026. 06. 24. | 1,393.4 | +1.39% |
| 2026. 06. 23. | 1,374.35 | -7.48% |
| 2026. 06. 22. | 1,485.45 | +0.46% |
| 2026. 06. 18. | 1,528.92 | -3.45% |
| 2026. 06. 17. | 1,583.61 | +1.2% |
| 2026. 06. 16. | 1,564.87 | -1.87% |
| 2026. 06. 15. | 1,594.71 | +0.28% |
| 2026. 06. 11. | 1,541.19 | +5.49% |
| 2026. 06. 10. | 1,461.05 | -1.03% |
| 2026. 06. 09. | 1,476.26 | +6.47% |
| 2026. 06. 08. | 1,386.58 | -8.7% |
| 2026. 06. 04. | 1,595.92 | +3.49% |
| 2026. 06. 01. | 1,567.05 | -1.8% |
| 2026. 05. 28. | 1,634.09 | -2.25% |
| 2026. 05. 27. | 1,671.62 | -3.9% |
| 2026. 05. 26. | 1,739.39 | +0.54% |
| 2026. 05. 22. | 1,729.97 | +5.57% |
| 2026. 05. 21. | 1,638.63 | +5.07% |
| 2026. 05. 20. | 1,559.53 | -2.65% |
| 2026. 05. 19. | 1,602.05 | -2.12% |
| 2026. 05. 18. | 1,636.81 | -1.4% |
| 2026. 05. 15. | 1,659.97 | -4.98% |
| 2026. 05. 14. | 1,746.89 | +1.49% |
| 2026. 05. 13. | 1,721.18 | +0.28% |
| 2026. 05. 12. | 1,716.4 | -2.72% |
| 2026. 05. 11. | 1,764.4 | -0.64% |
| 2026. 05. 08. | 1,775.81 | +0.32% |
| 2026. 05. 07. | 1,770.22 | -1.42% |
| 2026. 05. 06. | 1,795.64 | -0.14% |
| 2026. 05. 04. | 1,798.18 | +2.08% |
| 2026. 04. 30. | 1,761.59 | -2.6% |
| 2026. 04. 29. | 1,808.68 | +0.6% |
| 2026. 04. 28. | 1,797.87 | -1.01% |
| 2026. 04. 27. | 1,816.24 | +1.56% |
| 2026. 04. 24. | 1,788.35 | +2.89% |
| 2026. 04. 23. | 1,738.14 | -0.84% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.