시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,760
기간 수익률
-263 (-6.54%)
거래량
0
2026-07-29시 ₩3,872 고 ₩3,986 저 ₩3,671 종 ₩3,760MA5 ₩3,961MA20 ₩3,967
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. | 3,759.74 | -2.61% |
| 2026. 07. 28. | 3,860.53 | -5.25% |
| 2026. 07. 27. | 4,074.32 | +0.8% |
| 2026. 07. 23. | 4,076.78 | +1.07% |
| 2026. 07. 22. | 4,033.61 | +0.18% |
| 2026. 07. 21. | 4,026.3 | +0.79% |
| 2026. 07. 20. | 3,994.88 | -5.31% |
| 2026. 07. 15. | 4,200.08 | +2.87% |
| 2026. 07. 14. | 4,082.73 | -2.21% |
| 2026. 07. 13. | 4,174.93 | +0.16% |
| 2026. 07. 09. | 3,940.48 | -2.45% |
| 2026. 07. 08. | 4,039.35 | -2.31% |
| 2026. 07. 07. | 4,134.8 | +0.3% |
| 2026. 07. 06. | 4,122.5 | +1.46% |
| 2026. 07. 02. | 3,900.98 | +1.6% |
| 2026. 07. 01. | 3,839.36 | +1.17% |
| 2026. 06. 30. | 3,794.95 | +0.58% |
| 2026. 06. 29. | 3,773.18 | +3.41% |
| 2026. 06. 25. | 3,772.45 | +0.78% |
| 2026. 06. 24. | 3,743.09 | -1.05% |
| 2026. 06. 23. | 3,783 | -3.32% |
| 2026. 06. 22. | 3,913.05 | -2.84% |
| 2026. 06. 18. | 4,088.73 | -1.29% |
| 2026. 06. 17. | 4,142.08 | -2.91% |
| 2026. 06. 16. | 4,266.37 | +1.51% |
| 2026. 06. 15. | 4,202.77 | +4.39% |
| 2026. 06. 11. | 3,867.46 | -0.14% |
| 2026. 06. 10. | 3,872.93 | -1.72% |
| 2026. 06. 09. | 3,940.9 | +3.63% |
| 2026. 06. 08. | 3,802.76 | -8.11% |
| 2026. 06. 04. | 4,057.55 | +4.02% |
| 2026. 06. 01. | 3,814.78 | +0.56% |
| 2026. 05. 28. | 3,791.06 | -2.36% |
| 2026. 05. 27. | 3,882.74 | -1.61% |
| 2026. 05. 26. | 3,946.47 | -1.62% |
| 2026. 05. 22. | 4,011.44 | +2.62% |
| 2026. 05. 21. | 3,909.1 | +2.77% |
| 2026. 05. 20. | 3,803.82 | -1% |
| 2026. 05. 19. | 3,842.32 | -0.3% |
| 2026. 05. 18. | 3,853.85 | -2.11% |
| 2026. 05. 15. | 3,937.1 | -2.76% |
| 2026. 05. 14. | 4,048.93 | +3.27% |
| 2026. 05. 13. | 3,920.91 | -1.3% |
| 2026. 05. 12. | 3,972.65 | -2.4% |
| 2026. 05. 11. | 4,070.35 | -0.88% |
| 2026. 05. 08. | 4,106.3 | -0.78% |
| 2026. 05. 07. | 4,138.7 | +1.16% |
| 2026. 05. 06. | 4,091.28 | +0.63% |
| 2026. 05. 04. | 4,065.82 | +1.1% |
| 2026. 04. 30. | 4,021.73 | -0.56% |
| 2026. 04. 29. | 4,044.49 | -0.3% |
| 2026. 04. 28. | 4,056.57 | +1.09% |
| 2026. 04. 27. | 4,012.65 | -0.64% |
| 2026. 04. 24. | 4,038.59 | +0.39% |
| 2026. 04. 23. | 4,022.77 | +0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.