시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩243
기간 수익률
+7 (+2.83%)
거래량
0
2026-07-29시 ₩237 고 ₩244 저 ₩236 종 ₩243MA5 ₩233MA20 ₩232
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. | 243.41 | +2.93% |
| 2026. 07. 28. | 236.48 | +3.77% |
| 2026. 07. 27. | 227.88 | -2.34% |
| 2026. 07. 23. | 228.45 | -1.11% |
| 2026. 07. 22. | 231.02 | +0.2% |
| 2026. 07. 21. | 230.57 | -0.25% |
| 2026. 07. 20. | 231.15 | +5.3% |
| 2026. 07. 15. | 219.5 | -2.77% |
| 2026. 07. 14. | 225.75 | +2.67% |
| 2026. 07. 13. | 219.87 | -1.13% |
| 2026. 07. 09. | 235.39 | +2.32% |
| 2026. 07. 08. | 230.06 | +2.42% |
| 2026. 07. 07. | 224.63 | +0.51% |
| 2026. 07. 06. | 223.49 | -1.03% |
| 2026. 07. 02. | 238.78 | +0.01% |
| 2026. 07. 01. | 238.76 | +0.92% |
| 2026. 06. 30. | 236.59 | -0.95% |
| 2026. 06. 29. | 238.86 | -2.15% |
| 2026. 06. 25. | 236.47 | -1.6% |
| 2026. 06. 24. | 240.32 | +4.2% |
| 2026. 06. 23. | 230.63 | +0.76% |
| 2026. 06. 22. | 228.89 | +2.88% |
| 2026. 06. 18. | 219.33 | +0.11% |
| 2026. 06. 17. | 219.08 | +2.26% |
| 2026. 06. 16. | 214.24 | -1.28% |
| 2026. 06. 15. | 217.02 | -7.92% |
| 2026. 06. 11. | 239.8 | +0.92% |
| 2026. 06. 10. | 237.62 | +0.58% |
| 2026. 06. 09. | 236.25 | +3.81% |
| 2026. 06. 08. | 227.58 | +2.5% |
| 2026. 06. 04. | 222.01 | -2.49% |
| 2026. 06. 01. | 230.9 | -3.74% |
| 2026. 05. 28. | 241.64 | +2.67% |
| 2026. 05. 27. | 235.36 | +1.11% |
| 2026. 05. 26. | 232.78 | +1.78% |
| 2026. 05. 22. | 228.71 | -2.44% |
| 2026. 05. 21. | 234.44 | -3.8% |
| 2026. 05. 20. | 243.69 | +1.33% |
| 2026. 05. 19. | 240.49 | -1.67% |
| 2026. 05. 18. | 244.57 | +4.35% |
| 2026. 05. 15. | 234.37 | +1.13% |
| 2026. 05. 14. | 231.75 | -2.95% |
| 2026. 05. 13. | 238.8 | +1.49% |
| 2026. 05. 12. | 235.3 | +2.64% |
| 2026. 05. 11. | 229.25 | +0.18% |
| 2026. 05. 08. | 228.84 | +0.9% |
| 2026. 05. 07. | 226.79 | +0.29% |
| 2026. 05. 06. | 226.14 | -3.54% |
| 2026. 05. 04. | 234.43 | -1.66% |
| 2026. 04. 30. | 238.39 | +0.65% |
| 2026. 04. 29. | 236.85 | +0.68% |
| 2026. 04. 28. | 235.25 | -0.88% |
| 2026. 04. 27. | 237.35 | +0.29% |
| 2026. 04. 24. | 236.67 | -0.02% |
| 2026. 04. 23. | 236.71 | -0.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.