시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,638
기간 수익률
-1,331 (-44.84%)
거래량
0
2026-07-29시 ₩1,756 고 ₩1,799 저 ₩1,533 종 ₩1,638MA5 ₩1,850MA20 ₩2,180
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. | 1,637.63 | -7.19% |
| 2026. 07. 28. | 1,764.43 | -9.05% |
| 2026. 07. 27. | 1,940.06 | +3.41% |
| 2026. 07. 23. | 2,007.09 | +5.65% |
| 2026. 07. 22. | 1,899.72 | -0.36% |
| 2026. 07. 21. | 1,906.65 | -0.26% |
| 2026. 07. 20. | 1,911.59 | -6.6% |
| 2026. 07. 15. | 2,175.98 | +6.16% |
| 2026. 07. 14. | 2,049.64 | -2.86% |
| 2026. 07. 13. | 2,110.06 | -4.92% |
| 2026. 07. 09. | 2,120.31 | +2% |
| 2026. 07. 08. | 2,078.66 | -8.38% |
| 2026. 07. 07. | 2,268.89 | -2.03% |
| 2026. 07. 06. | 2,315.98 | -2.66% |
| 2026. 07. 02. | 2,438.6 | -7.86% |
| 2026. 07. 01. | 2,646.59 | +1.25% |
| 2026. 06. 30. | 2,613.98 | -0.28% |
| 2026. 06. 29. | 2,621.41 | +8.93% |
| 2026. 06. 25. | 2,512.56 | -2.6% |
| 2026. 06. 24. | 2,579.53 | +3.17% |
| 2026. 06. 23. | 2,500.28 | -8.45% |
| 2026. 06. 22. | 2,731.2 | +2.09% |
| 2026. 06. 18. | 2,761.39 | -1.93% |
| 2026. 06. 17. | 2,815.73 | +1.85% |
| 2026. 06. 16. | 2,764.51 | -2.15% |
| 2026. 06. 15. | 2,825.13 | -0.3% |
| 2026. 06. 11. | 2,750.73 | +6.41% |
| 2026. 06. 10. | 2,584.93 | -0.76% |
| 2026. 06. 09. | 2,604.83 | +5.58% |
| 2026. 06. 08. | 2,467.1 | -10.58% |
| 2026. 06. 04. | 2,897.79 | +4.17% |
| 2026. 06. 01. | 2,819.1 | -1.97% |
| 2026. 05. 28. | 2,936.94 | -1.78% |
| 2026. 05. 27. | 2,990.25 | -2.61% |
| 2026. 05. 26. | 3,070.48 | +0.26% |
| 2026. 05. 22. | 3,062.53 | +6.98% |
| 2026. 05. 21. | 2,862.72 | +5.75% |
| 2026. 05. 20. | 2,706.94 | -2.79% |
| 2026. 05. 19. | 2,784.52 | -1.62% |
| 2026. 05. 18. | 2,830.42 | -2.08% |
| 2026. 05. 15. | 2,890.57 | -4.87% |
| 2026. 05. 14. | 3,038.5 | +2.16% |
| 2026. 05. 13. | 2,974.16 | -0.15% |
| 2026. 05. 12. | 2,978.5 | -1.18% |
| 2026. 05. 11. | 3,014.12 | -0.1% |
| 2026. 05. 08. | 3,016.99 | +1.47% |
| 2026. 05. 07. | 2,973.16 | -1.07% |
| 2026. 05. 06. | 3,005.33 | -0.55% |
| 2026. 05. 04. | 3,022.08 | +0.64% |
| 2026. 04. 30. | 3,003 | -2.61% |
| 2026. 04. 29. | 3,083.52 | +0.53% |
| 2026. 04. 28. | 3,067.16 | -0.98% |
| 2026. 04. 27. | 3,097.55 | +1.17% |
| 2026. 04. 24. | 3,061.69 | +3.12% |
| 2026. 04. 23. | 2,968.92 | -0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.