시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,121
기간 수익률
-338 (-23.17%)
거래량
0
2026-07-29시 ₩1,149 고 ₩1,174 저 ₩1,096 종 ₩1,121MA5 ₩1,150MA20 ₩1,086
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. | 1,120.5 | -2.49% |
| 2026. 07. 28. | 1,149.08 | -1.74% |
| 2026. 07. 27. | 1,169.4 | +0.32% |
| 2026. 07. 23. | 1,146.27 | -1.53% |
| 2026. 07. 22. | 1,164.12 | +1.05% |
| 2026. 07. 21. | 1,152.08 | -1.6% |
| 2026. 07. 20. | 1,170.85 | -0.28% |
| 2026. 07. 15. | 1,081.66 | -1.74% |
| 2026. 07. 14. | 1,100.79 | -2.07% |
| 2026. 07. 13. | 1,124.07 | +3.27% |
| 2026. 07. 09. | 1,071.64 | -1.85% |
| 2026. 07. 08. | 1,091.79 | -0.92% |
| 2026. 07. 07. | 1,101.92 | +2.44% |
| 2026. 07. 06. | 1,075.71 | +2.41% |
| 2026. 07. 02. | 1,056.87 | +2.65% |
| 2026. 07. 01. | 1,029.55 | +3.07% |
| 2026. 06. 30. | 998.84 | -0.13% |
| 2026. 06. 29. | 1,000.19 | +4.42% |
| 2026. 06. 25. | 963.33 | +0.7% |
| 2026. 06. 24. | 956.61 | -0.65% |
| 2026. 06. 23. | 962.89 | -1% |
| 2026. 06. 22. | 972.59 | -2.66% |
| 2026. 06. 18. | 1,006.03 | -5.98% |
| 2026. 06. 17. | 1,069.98 | -3.76% |
| 2026. 06. 16. | 1,111.82 | +0.16% |
| 2026. 06. 15. | 1,109.99 | -1.83% |
| 2026. 06. 11. | 1,128.31 | +1.75% |
| 2026. 06. 10. | 1,108.92 | +4.91% |
| 2026. 06. 09. | 1,057.02 | -4.35% |
| 2026. 06. 08. | 1,105.1 | -4.61% |
| 2026. 06. 04. | 1,149.69 | +2.62% |
| 2026. 06. 01. | 1,126.89 | -2.42% |
| 2026. 05. 28. | 1,162.44 | +0.61% |
| 2026. 05. 27. | 1,155.44 | -4.67% |
| 2026. 05. 26. | 1,212.04 | -1.64% |
| 2026. 05. 22. | 1,232.3 | +1.65% |
| 2026. 05. 21. | 1,212.34 | +0.39% |
| 2026. 05. 20. | 1,207.67 | -1.71% |
| 2026. 05. 19. | 1,228.67 | -0.93% |
| 2026. 05. 18. | 1,240.26 | -2.25% |
| 2026. 05. 15. | 1,268.78 | -0.72% |
| 2026. 05. 14. | 1,277.92 | +2.19% |
| 2026. 05. 13. | 1,250.5 | -0.25% |
| 2026. 05. 12. | 1,253.69 | -0.78% |
| 2026. 05. 11. | 1,263.52 | -3.89% |
| 2026. 05. 08. | 1,314.63 | +0.52% |
| 2026. 05. 07. | 1,307.83 | -1.82% |
| 2026. 05. 06. | 1,332.05 | -6.73% |
| 2026. 05. 04. | 1,428.18 | -2.24% |
| 2026. 04. 30. | 1,460.97 | +0.38% |
| 2026. 04. 29. | 1,455.5 | -0.25% |
| 2026. 04. 28. | 1,459.13 | +0.76% |
| 2026. 04. 27. | 1,448.16 | -1.06% |
| 2026. 04. 24. | 1,463.74 | +0.36% |
| 2026. 04. 23. | 1,458.43 | -0.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.