시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,470
기간 수익률
-2,602 (-18.49%)
거래량
0
2026-07-29시 ₩12,222 고 ₩12,502 저 ₩10,763 종 ₩11,470MA5 ₩12,650MA20 ₩13,027
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. | 11,470.22 | -6.15% |
| 2026. 07. 28. | 12,221.84 | -6.95% |
| 2026. 07. 27. | 13,134.03 | +3.64% |
| 2026. 07. 23. | 13,416.6 | +3.16% |
| 2026. 07. 22. | 13,005.04 | +0.02% |
| 2026. 07. 21. | 13,002.16 | +0.64% |
| 2026. 07. 20. | 12,919.44 | -2.98% |
| 2026. 07. 15. | 13,666.68 | +4.52% |
| 2026. 07. 14. | 13,076.08 | +1.21% |
| 2026. 07. 13. | 12,919.54 | -0.59% |
| 2026. 07. 09. | 12,635.74 | +1.54% |
| 2026. 07. 08. | 12,444.26 | -5.75% |
| 2026. 07. 07. | 13,203.64 | +0.01% |
| 2026. 07. 06. | 13,201.95 | -2.39% |
| 2026. 07. 02. | 12,935.15 | -6.06% |
| 2026. 07. 01. | 13,769.66 | +0.7% |
| 2026. 06. 30. | 13,673.89 | -0.16% |
| 2026. 06. 29. | 13,695.24 | +6.67% |
| 2026. 06. 25. | 12,933.03 | -2.15% |
| 2026. 06. 24. | 13,216.87 | +3.04% |
| 2026. 06. 23. | 12,827.55 | -7.16% |
| 2026. 06. 22. | 13,816.86 | +2.2% |
| 2026. 06. 18. | 13,814.53 | -1.71% |
| 2026. 06. 17. | 14,054.42 | +1.32% |
| 2026. 06. 16. | 13,871.84 | -0.68% |
| 2026. 06. 15. | 13,967.41 | +0.87% |
| 2026. 06. 11. | 13,670.27 | -0.32% |
| 2026. 06. 10. | 13,713.72 | +1.31% |
| 2026. 06. 09. | 13,536.99 | +8.31% |
| 2026. 06. 08. | 12,498.67 | -10.03% |
| 2026. 06. 04. | 14,427.67 | +4.03% |
| 2026. 06. 01. | 14,009 | -1.26% |
| 2026. 05. 28. | 14,404.83 | -1.66% |
| 2026. 05. 27. | 14,647.65 | -1.23% |
| 2026. 05. 26. | 14,830.42 | +0.37% |
| 2026. 05. 22. | 14,775.71 | +3.12% |
| 2026. 05. 21. | 14,328.93 | +5.93% |
| 2026. 05. 20. | 13,527.07 | -2.48% |
| 2026. 05. 19. | 13,870.57 | -0.65% |
| 2026. 05. 18. | 13,960.67 | -1.73% |
| 2026. 05. 15. | 14,206.34 | -4.78% |
| 2026. 05. 14. | 14,920.19 | +2.27% |
| 2026. 05. 13. | 14,589.67 | +0.3% |
| 2026. 05. 12. | 14,545.91 | -2.04% |
| 2026. 05. 11. | 14,849.3 | +0.68% |
| 2026. 05. 08. | 14,749.73 | +0.98% |
| 2026. 05. 07. | 14,605.89 | -0.42% |
| 2026. 05. 06. | 14,667.88 | +0.68% |
| 2026. 05. 04. | 14,568.58 | +3.01% |
| 2026. 04. 30. | 14,142.71 | -2.65% |
| 2026. 04. 29. | 14,528.11 | +0.57% |
| 2026. 04. 28. | 14,446.38 | -0.37% |
| 2026. 04. 27. | 14,499.92 | +0.83% |
| 2026. 04. 24. | 14,380.21 | +2.19% |
| 2026. 04. 23. | 14,072.11 | +0.09% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.