시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,547
기간 수익률
-484 (-23.84%)
거래량
0
2026-07-29시 ₩1,605 고 ₩1,614 저 ₩1,501 종 ₩1,547MA5 ₩1,628MA20 ₩1,734
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. | 1,547.16 | -3.03% |
| 2026. 07. 28. | 1,595.5 | -4.2% |
| 2026. 07. 27. | 1,665.41 | +1.73% |
| 2026. 07. 23. | 1,692.26 | +3.19% |
| 2026. 07. 22. | 1,639.92 | -0.45% |
| 2026. 07. 21. | 1,647.27 | +0.12% |
| 2026. 07. 20. | 1,645.23 | -3.34% |
| 2026. 07. 15. | 1,748.6 | +3.29% |
| 2026. 07. 14. | 1,692.84 | -1.22% |
| 2026. 07. 13. | 1,713.72 | -2.5% |
| 2026. 07. 09. | 1,714.48 | +0.7% |
| 2026. 07. 08. | 1,702.57 | -3.3% |
| 2026. 07. 07. | 1,760.71 | -0.79% |
| 2026. 07. 06. | 1,774.76 | -1.59% |
| 2026. 07. 02. | 1,808.32 | -3.78% |
| 2026. 07. 01. | 1,879.34 | +0.19% |
| 2026. 06. 30. | 1,875.77 | -0.25% |
| 2026. 06. 29. | 1,880.55 | +4.27% |
| 2026. 06. 25. | 1,839.04 | -1.18% |
| 2026. 06. 24. | 1,860.96 | +1.44% |
| 2026. 06. 23. | 1,834.52 | -4.18% |
| 2026. 06. 22. | 1,914.62 | +0.69% |
| 2026. 06. 18. | 1,934.47 | -1.55% |
| 2026. 06. 17. | 1,964.89 | +0.96% |
| 2026. 06. 16. | 1,946.27 | -1.03% |
| 2026. 06. 15. | 1,966.51 | +0.22% |
| 2026. 06. 11. | 1,924.05 | +2.97% |
| 2026. 06. 10. | 1,868.49 | -0.65% |
| 2026. 06. 09. | 1,880.78 | +3.54% |
| 2026. 06. 08. | 1,816.49 | -5.2% |
| 2026. 06. 04. | 1,968.91 | +1.55% |
| 2026. 06. 01. | 1,960.95 | -0.99% |
| 2026. 05. 28. | 2,002.29 | -1.04% |
| 2026. 05. 27. | 2,023.24 | -1.27% |
| 2026. 05. 26. | 2,049.21 | +0.68% |
| 2026. 05. 22. | 2,035.28 | +3.17% |
| 2026. 05. 21. | 1,972.68 | +2.88% |
| 2026. 05. 20. | 1,917.4 | -1.39% |
| 2026. 05. 19. | 1,944.37 | -1.09% |
| 2026. 05. 18. | 1,965.81 | -0.94% |
| 2026. 05. 15. | 1,984.45 | -2.89% |
| 2026. 05. 14. | 2,043.56 | +0.98% |
| 2026. 05. 13. | 2,023.69 | -0.02% |
| 2026. 05. 12. | 2,024.09 | -1.29% |
| 2026. 05. 11. | 2,050.48 | -0.18% |
| 2026. 05. 08. | 2,054.15 | +0.12% |
| 2026. 05. 07. | 2,051.74 | -0.35% |
| 2026. 05. 06. | 2,058.85 | +0.17% |
| 2026. 05. 04. | 2,055.42 | +0.89% |
| 2026. 04. 30. | 2,037.37 | -1.58% |
| 2026. 04. 29. | 2,070.1 | +0.13% |
| 2026. 04. 28. | 2,067.43 | -0.63% |
| 2026. 04. 27. | 2,080.62 | +1.02% |
| 2026. 04. 24. | 2,059.71 | +1.39% |
| 2026. 04. 23. | 2,031.43 | -0.5% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.