시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩876
기간 수익률
-146 (-14.27%)
거래량
0
2026-07-29시 ₩874 고 ₩876 저 ₩874 종 ₩876MA5 ₩910MA20 ₩868
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. | 875.5 | +0.21% |
| 2026. 07. 28. | 873.69 | -7.01% |
| 2026. 07. 27. | 939.59 | +1.48% |
| 2026. 07. 23. | 939.86 | +2.27% |
| 2026. 07. 22. | 918.96 | +0.5% |
| 2026. 07. 21. | 914.43 | +0.99% |
| 2026. 07. 20. | 905.45 | -0.73% |
| 2026. 07. 15. | 921.67 | +2.49% |
| 2026. 07. 14. | 899.26 | +0.83% |
| 2026. 07. 13. | 891.84 | -0.39% |
| 2026. 07. 09. | 890.2 | -0.78% |
| 2026. 07. 08. | 897.17 | +4.36% |
| 2026. 07. 07. | 859.67 | +1.43% |
| 2026. 07. 06. | 847.55 | -1.34% |
| 2026. 07. 02. | 841.3 | +5.36% |
| 2026. 07. 01. | 798.53 | -0.58% |
| 2026. 06. 30. | 803.15 | +1.27% |
| 2026. 06. 29. | 793.06 | +9.43% |
| 2026. 06. 25. | 778.63 | +1.21% |
| 2026. 06. 24. | 769.3 | +6.02% |
| 2026. 06. 23. | 725.62 | +0.12% |
| 2026. 06. 22. | 724.76 | -0.3% |
| 2026. 06. 18. | 741.95 | -2.52% |
| 2026. 06. 17. | 761.11 | -0.73% |
| 2026. 06. 16. | 766.74 | -2.86% |
| 2026. 06. 15. | 789.35 | -0.38% |
| 2026. 06. 11. | 797.63 | +0.24% |
| 2026. 06. 10. | 795.74 | +2.58% |
| 2026. 06. 09. | 775.72 | +0.13% |
| 2026. 06. 08. | 774.72 | +4.53% |
| 2026. 06. 04. | 716.02 | -1.09% |
| 2026. 06. 01. | 738.56 | +0.42% |
| 2026. 05. 28. | 746.3 | +2.58% |
| 2026. 05. 27. | 727.51 | -4.26% |
| 2026. 05. 26. | 759.87 | +1.48% |
| 2026. 05. 22. | 748.8 | +1.12% |
| 2026. 05. 21. | 740.47 | +1.04% |
| 2026. 05. 20. | 732.88 | -0.15% |
| 2026. 05. 19. | 733.98 | +0.08% |
| 2026. 05. 18. | 733.39 | +0.8% |
| 2026. 05. 15. | 727.54 | -2.45% |
| 2026. 05. 14. | 745.81 | -4.14% |
| 2026. 05. 13. | 778.03 | +2.34% |
| 2026. 05. 12. | 760.25 | -10.13% |
| 2026. 05. 11. | 845.99 | -1.26% |
| 2026. 05. 08. | 856.77 | -1.28% |
| 2026. 05. 07. | 867.92 | -5.19% |
| 2026. 05. 06. | 915.45 | -10.29% |
| 2026. 05. 04. | 1,020.51 | +0.77% |
| 2026. 04. 30. | 1,012.75 | -0.43% |
| 2026. 04. 29. | 1,017.16 | +0.46% |
| 2026. 04. 28. | 1,012.5 | -0.93% |
| 2026. 04. 27. | 1,022.01 | +0.02% |
| 2026. 04. 24. | 1,021.8 | +0.06% |
| 2026. 04. 23. | 1,021.17 | -1.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.