시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,256
기간 수익률
-1,495 (-15.33%)
거래량
0
2026-07-29시 ₩8,468 고 ₩8,617 저 ₩8,103 종 ₩8,256MA5 ₩8,576MA20 ₩8,569
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. | 8,255.78 | -2.38% |
| 2026. 07. 28. | 8,457.37 | -3.81% |
| 2026. 07. 27. | 8,792.58 | +0.14% |
| 2026. 07. 23. | 8,803.51 | +2.73% |
| 2026. 07. 22. | 8,569.89 | +0.22% |
| 2026. 07. 21. | 8,550.79 | +0.12% |
| 2026. 07. 20. | 8,540.32 | -2.1% |
| 2026. 07. 15. | 8,690.01 | +1.55% |
| 2026. 07. 14. | 8,557.32 | -1.4% |
| 2026. 07. 13. | 8,679.01 | -0.85% |
| 2026. 07. 09. | 8,589.7 | -1.33% |
| 2026. 07. 08. | 8,705.53 | -1.72% |
| 2026. 07. 07. | 8,857.87 | +0.18% |
| 2026. 07. 06. | 8,842.08 | +0.93% |
| 2026. 07. 02. | 8,576.99 | +0.72% |
| 2026. 07. 01. | 8,515.83 | +1.68% |
| 2026. 06. 30. | 8,374.88 | -0.82% |
| 2026. 06. 29. | 8,444.08 | +4.3% |
| 2026. 06. 25. | 8,276.16 | -0.35% |
| 2026. 06. 24. | 8,305.11 | -0.43% |
| 2026. 06. 23. | 8,340.96 | -3.36% |
| 2026. 06. 22. | 8,630.66 | -2.66% |
| 2026. 06. 18. | 9,000.57 | -2.57% |
| 2026. 06. 17. | 9,238.15 | -2.67% |
| 2026. 06. 16. | 9,491.32 | +1.07% |
| 2026. 06. 15. | 9,390.88 | +1.89% |
| 2026. 06. 11. | 8,956.89 | +1.36% |
| 2026. 06. 10. | 8,836.95 | -1.35% |
| 2026. 06. 09. | 8,958.27 | +3.58% |
| 2026. 06. 08. | 8,648.44 | -5.67% |
| 2026. 06. 04. | 9,273.72 | +0.41% |
| 2026. 06. 01. | 9,217.66 | +0.65% |
| 2026. 05. 28. | 9,156.42 | -1.53% |
| 2026. 05. 27. | 9,299.04 | -2.38% |
| 2026. 05. 26. | 9,525.85 | -0.86% |
| 2026. 05. 22. | 9,608.29 | +1.44% |
| 2026. 05. 21. | 9,471.69 | +3.97% |
| 2026. 05. 20. | 9,110.33 | -2.67% |
| 2026. 05. 19. | 9,360.59 | -2.08% |
| 2026. 05. 18. | 9,559.1 | -1.76% |
| 2026. 05. 15. | 9,729.97 | -1.8% |
| 2026. 05. 14. | 9,908.31 | +2.65% |
| 2026. 05. 13. | 9,652.94 | +0.06% |
| 2026. 05. 12. | 9,647.35 | -2.29% |
| 2026. 05. 11. | 9,873.6 | -0.43% |
| 2026. 05. 08. | 9,916.18 | -0.06% |
| 2026. 05. 07. | 9,922.25 | -0.13% |
| 2026. 05. 06. | 9,934.89 | +0.36% |
| 2026. 05. 04. | 9,899.63 | +1.38% |
| 2026. 04. 30. | 9,765.13 | -1.16% |
| 2026. 04. 29. | 9,879.87 | +0.27% |
| 2026. 04. 28. | 9,852.87 | +0.82% |
| 2026. 04. 27. | 9,772.38 | +0.24% |
| 2026. 04. 24. | 9,748.66 | -0.02% |
| 2026. 04. 23. | 9,750.59 | +0.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.