시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,025
기간 수익률
+8 (+0.42%)
거래량
0
2026-07-29시 ₩2,040 고 ₩2,046 저 ₩2,010 종 ₩2,025MA5 ₩2,051MA20 ₩2,075
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. | 2,025.17 | -0.61% |
| 2026. 07. 28. | 2,037.63 | -1.15% |
| 2026. 07. 27. | 2,061.3 | +0.15% |
| 2026. 07. 23. | 2,071.06 | +0.43% |
| 2026. 07. 22. | 2,062.11 | +0.07% |
| 2026. 07. 21. | 2,060.65 | +0.4% |
| 2026. 07. 20. | 2,052.38 | -0.41% |
| 2026. 07. 15. | 2,075.66 | +0.66% |
| 2026. 07. 14. | 2,061.98 | +0.13% |
| 2026. 07. 13. | 2,059.27 | -0.96% |
| 2026. 07. 09. | 2,074.38 | +0.11% |
| 2026. 07. 08. | 2,072.2 | -0.54% |
| 2026. 07. 07. | 2,083.47 | -0.52% |
| 2026. 07. 06. | 2,094.26 | -0.03% |
| 2026. 07. 02. | 2,081.05 | -0.86% |
| 2026. 07. 01. | 2,099.09 | -0.25% |
| 2026. 06. 30. | 2,104.37 | +0.14% |
| 2026. 06. 29. | 2,101.39 | -0.08% |
| 2026. 06. 25. | 2,115.68 | +0.62% |
| 2026. 06. 24. | 2,102.55 | +0.37% |
| 2026. 06. 23. | 2,094.8 | -1.05% |
| 2026. 06. 22. | 2,116.93 | +0.14% |
| 2026. 06. 18. | 2,113.71 | +0.31% |
| 2026. 06. 17. | 2,107.27 | +0.19% |
| 2026. 06. 16. | 2,103.31 | +0.24% |
| 2026. 06. 15. | 2,098.3 | +0.56% |
| 2026. 06. 11. | 2,076.48 | +0.04% |
| 2026. 06. 10. | 2,075.58 | -0.51% |
| 2026. 06. 09. | 2,086.12 | +0.91% |
| 2026. 06. 08. | 2,067.35 | -0.83% |
| 2026. 06. 04. | 2,097.06 | -0.18% |
| 2026. 06. 01. | 2,099.64 | +0.45% |
| 2026. 05. 28. | 2,082.07 | -0.04% |
| 2026. 05. 27. | 2,082.93 | +0.31% |
| 2026. 05. 26. | 2,076.47 | +0.31% |
| 2026. 05. 22. | 2,070.07 | +0.01% |
| 2026. 05. 21. | 2,069.79 | +0.89% |
| 2026. 05. 20. | 2,051.47 | -0.05% |
| 2026. 05. 19. | 2,052.58 | -0.32% |
| 2026. 05. 18. | 2,059.27 | +0.1% |
| 2026. 05. 15. | 2,057.27 | -0.64% |
| 2026. 05. 14. | 2,070.58 | +0.2% |
| 2026. 05. 13. | 2,066.54 | +0.32% |
| 2026. 05. 12. | 2,060 | -0.22% |
| 2026. 05. 11. | 2,064.63 | +0.54% |
| 2026. 05. 08. | 2,053.45 | +0.02% |
| 2026. 05. 07. | 2,053.07 | +0.19% |
| 2026. 05. 06. | 2,049.26 | +0.78% |
| 2026. 05. 04. | 2,033.49 | +0.61% |
| 2026. 04. 30. | 2,021.21 | -0.14% |
| 2026. 04. 29. | 2,023.97 | +0.08% |
| 2026. 04. 28. | 2,022.3 | +0.04% |
| 2026. 04. 27. | 2,021.41 | +0.26% |
| 2026. 04. 24. | 2,016.12 | -0.03% |
| 2026. 04. 23. | 2,016.75 | +0.12% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.