시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,199
기간 수익률
+46 (+2.11%)
거래량
0
2026-07-29시 ₩2,215 고 ₩2,222 저 ₩2,184 종 ₩2,199MA5 ₩2,228MA20 ₩2,253
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. | 2,199.48 | -0.61% |
| 2026. 07. 28. | 2,213.01 | -1.15% |
| 2026. 07. 27. | 2,238.71 | +0.15% |
| 2026. 07. 23. | 2,249.31 | +0.43% |
| 2026. 07. 22. | 2,239.59 | +0.07% |
| 2026. 07. 21. | 2,238.01 | +0.4% |
| 2026. 07. 20. | 2,229.03 | -0.41% |
| 2026. 07. 15. | 2,254.32 | +0.66% |
| 2026. 07. 14. | 2,239.46 | +0.13% |
| 2026. 07. 13. | 2,236.51 | -0.96% |
| 2026. 07. 09. | 2,252.93 | +0.11% |
| 2026. 07. 08. | 2,250.56 | -0.54% |
| 2026. 07. 07. | 2,262.8 | -0.52% |
| 2026. 07. 06. | 2,274.52 | -0.03% |
| 2026. 07. 02. | 2,260.18 | -0.86% |
| 2026. 07. 01. | 2,279.78 | -0.25% |
| 2026. 06. 30. | 2,285.51 | +0.16% |
| 2026. 06. 29. | 2,281.97 | -0.09% |
| 2026. 06. 25. | 2,299.13 | +0.69% |
| 2026. 06. 24. | 2,283.47 | +0.41% |
| 2026. 06. 23. | 2,274.24 | -1.15% |
| 2026. 06. 22. | 2,300.72 | +0.15% |
| 2026. 06. 18. | 2,296.95 | +0.34% |
| 2026. 06. 17. | 2,289.28 | +0.21% |
| 2026. 06. 16. | 2,284.56 | +0.26% |
| 2026. 06. 15. | 2,278.6 | +0.61% |
| 2026. 06. 11. | 2,252.63 | +0.05% |
| 2026. 06. 10. | 2,251.58 | -0.66% |
| 2026. 06. 09. | 2,266.52 | +1.18% |
| 2026. 06. 08. | 2,240.14 | -1.09% |
| 2026. 06. 04. | 2,282.35 | -0.24% |
| 2026. 06. 01. | 2,286.18 | +0.57% |
| 2026. 05. 28. | 2,261.57 | -0.06% |
| 2026. 05. 27. | 2,262.84 | +0.4% |
| 2026. 05. 26. | 2,253.78 | +0.39% |
| 2026. 05. 22. | 2,244.97 | +0.02% |
| 2026. 05. 21. | 2,244.63 | +1.16% |
| 2026. 05. 20. | 2,218.93 | -0.07% |
| 2026. 05. 19. | 2,220.54 | -0.42% |
| 2026. 05. 18. | 2,230.01 | +0.12% |
| 2026. 05. 15. | 2,227.34 | -0.84% |
| 2026. 05. 14. | 2,246.16 | +0.27% |
| 2026. 05. 13. | 2,240.1 | +0.47% |
| 2026. 05. 12. | 2,229.57 | -0.36% |
| 2026. 05. 11. | 2,237.71 | +0.86% |
| 2026. 05. 08. | 2,218.69 | +0.03% |
| 2026. 05. 07. | 2,218.12 | +0.31% |
| 2026. 05. 06. | 2,211.25 | +1.31% |
| 2026. 05. 04. | 2,182.7 | +1.01% |
| 2026. 04. 30. | 2,160.85 | -0.22% |
| 2026. 04. 29. | 2,165.68 | +0.13% |
| 2026. 04. 28. | 2,162.92 | +0.07% |
| 2026. 04. 27. | 2,161.49 | +0.41% |
| 2026. 04. 24. | 2,152.76 | -0.05% |
| 2026. 04. 23. | 2,153.94 | +0.19% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.