시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩997
기간 수익률
-38 (-3.69%)
거래량
0
2026-08-03시 ₩993 고 ₩997 저 ₩993 종 ₩997MA5 ₩970MA20 ₩946
6개월 · 57개 봉KRX · KRW2026-04-23 → 2026-08-03
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 08. 03. | 996.77 | +12.58% |
| 2026. 07. 30. | 898.09 | -2.55% |
| 2026. 07. 29. | 921.61 | -10.11% |
| 2026. 07. 28. | 1,025.23 | +1.8% |
| 2026. 07. 27. | 1,007.09 | -2.09% |
| 2026. 07. 23. | 998.01 | +0.96% |
| 2026. 07. 22. | 988.48 | +2.51% |
| 2026. 07. 21. | 964.32 | -1.63% |
| 2026. 07. 20. | 980.26 | -2.25% |
| 2026. 07. 15. | 957.26 | -1.61% |
| 2026. 07. 14. | 972.93 | +0.41% |
| 2026. 07. 13. | 968.93 | +2.24% |
| 2026. 07. 09. | 956.43 | +1.03% |
| 2026. 07. 08. | 946.66 | +1.37% |
| 2026. 07. 07. | 933.83 | +0.91% |
| 2026. 07. 06. | 925.43 | +3.56% |
| 2026. 07. 02. | 903.64 | +4.93% |
| 2026. 07. 01. | 861.22 | -0.18% |
| 2026. 06. 30. | 862.77 | +0.85% |
| 2026. 06. 29. | 855.47 | +3.86% |
| 2026. 06. 25. | 815.79 | -3.44% |
| 2026. 06. 24. | 844.83 | +5.08% |
| 2026. 06. 23. | 803.99 | +1.54% |
| 2026. 06. 22. | 791.82 | +0.39% |
| 2026. 06. 18. | 801.96 | -1.32% |
| 2026. 06. 17. | 812.68 | -0.83% |
| 2026. 06. 16. | 819.48 | -1.05% |
| 2026. 06. 15. | 828.2 | -1.11% |
| 2026. 06. 11. | 845.78 | +2.1% |
| 2026. 06. 10. | 828.42 | +1.9% |
| 2026. 06. 09. | 813.01 | +3.04% |
| 2026. 06. 08. | 788.99 | -0.78% |
| 2026. 06. 04. | 755.6 | +0.98% |
| 2026. 06. 01. | 748.26 | -4.08% |
| 2026. 05. 28. | 782.13 | +1.28% |
| 2026. 05. 27. | 772.26 | -1.63% |
| 2026. 05. 26. | 785.07 | +1.14% |
| 2026. 05. 22. | 776.21 | +0.52% |
| 2026. 05. 21. | 772.21 | +2.28% |
| 2026. 05. 20. | 754.97 | -1.39% |
| 2026. 05. 19. | 765.59 | +1.02% |
| 2026. 05. 18. | 757.84 | -0.09% |
| 2026. 05. 15. | 758.53 | -0.54% |
| 2026. 05. 14. | 762.65 | -6.88% |
| 2026. 05. 13. | 819 | +3.58% |
| 2026. 05. 12. | 790.7 | -3.45% |
| 2026. 05. 11. | 818.94 | -4.87% |
| 2026. 05. 08. | 860.84 | -1.01% |
| 2026. 05. 07. | 869.6 | +0.08% |
| 2026. 05. 06. | 868.9 | -12.96% |
| 2026. 05. 04. | 998.23 | -0.72% |
| 2026. 04. 30. | 1,005.43 | +0.29% |
| 2026. 04. 29. | 1,002.57 | -0.1% |
| 2026. 04. 28. | 1,003.56 | -2.93% |
| 2026. 04. 27. | 1,033.84 | +1.29% |
| 2026. 04. 24. | 1,020.63 | -1.38% |
| 2026. 04. 23. | 1,034.95 | +0.21% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.