시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩392
기간 수익률
+13 (+3.41%)
거래량
0
2026-07-29시 ₩393 고 ₩393 저 ₩381 종 ₩392MA5 ₩367MA20 ₩356
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. | 392.2 | +7.23% |
| 2026. 07. 28. | 365.76 | +0.01% |
| 2026. 07. 27. | 365.74 | -1.52% |
| 2026. 07. 23. | 351.57 | -2.01% |
| 2026. 07. 22. | 358.77 | -2.89% |
| 2026. 07. 21. | 369.46 | +0.74% |
| 2026. 07. 20. | 366.76 | +3.92% |
| 2026. 07. 15. | 352.89 | -4.16% |
| 2026. 07. 14. | 368.22 | +7.57% |
| 2026. 07. 13. | 342.3 | -0.01% |
| 2026. 07. 09. | 359.64 | +6.15% |
| 2026. 07. 08. | 338.81 | -2.41% |
| 2026. 07. 07. | 347.17 | +4.36% |
| 2026. 07. 06. | 332.65 | -2.18% |
| 2026. 07. 02. | 350.42 | +0.01% |
| 2026. 07. 01. | 350.4 | +0.09% |
| 2026. 06. 30. | 350.08 | +0.81% |
| 2026. 06. 29. | 347.28 | -3.01% |
| 2026. 06. 25. | 348.35 | -1.06% |
| 2026. 06. 24. | 352.09 | +3.07% |
| 2026. 06. 23. | 341.6 | +5.42% |
| 2026. 06. 22. | 324.03 | +3.92% |
| 2026. 06. 18. | 307.7 | +3.26% |
| 2026. 06. 17. | 297.99 | +2.23% |
| 2026. 06. 16. | 291.49 | -1.22% |
| 2026. 06. 15. | 295.1 | -3.01% |
| 2026. 06. 11. | 319.21 | -0.26% |
| 2026. 06. 10. | 320.05 | +1.46% |
| 2026. 06. 09. | 315.44 | +5.62% |
| 2026. 06. 08. | 298.66 | +0.02% |
| 2026. 06. 04. | 284.25 | +1.01% |
| 2026. 06. 01. | 278.43 | -1.28% |
| 2026. 05. 28. | 300.07 | +0.69% |
| 2026. 05. 27. | 298 | +0.08% |
| 2026. 05. 26. | 297.77 | -2.07% |
| 2026. 05. 22. | 304.07 | -13.19% |
| 2026. 05. 21. | 350.29 | +0.01% |
| 2026. 05. 20. | 350.27 | +2.57% |
| 2026. 05. 19. | 341.51 | +12.66% |
| 2026. 05. 18. | 303.12 | +0.02% |
| 2026. 05. 15. | 303.07 | +0.67% |
| 2026. 05. 14. | 301.06 | -3.69% |
| 2026. 05. 13. | 312.58 | -7.77% |
| 2026. 05. 12. | 338.92 | +2.85% |
| 2026. 05. 11. | 329.53 | -4.26% |
| 2026. 05. 08. | 344.18 | -5.8% |
| 2026. 05. 07. | 365.39 | -2.92% |
| 2026. 05. 06. | 376.38 | -0.18% |
| 2026. 05. 04. | 377.07 | -1.4% |
| 2026. 04. 30. | 382.44 | +2.91% |
| 2026. 04. 29. | 371.61 | +0.13% |
| 2026. 04. 28. | 371.11 | -2.69% |
| 2026. 04. 27. | 381.38 | -1.73% |
| 2026. 04. 24. | 388.1 | +2.33% |
| 2026. 04. 23. | 379.28 | +0.69% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.