시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,245
기간 수익률
-699 (-10.06%)
거래량
0
2026-07-29시 ₩6,737 고 ₩6,909 저 ₩5,720 종 ₩6,245MA5 ₩7,254MA20 ₩8,597
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. | 6,244.51 | -7.11% |
| 2026. 07. 28. | 6,722.22 | -11.48% |
| 2026. 07. 27. | 7,593.71 | +1.25% |
| 2026. 07. 23. | 7,993.6 | +3.61% |
| 2026. 07. 22. | 7,715.29 | +0.33% |
| 2026. 07. 21. | 7,689.81 | +4.19% |
| 2026. 07. 20. | 7,380.32 | -5.26% |
| 2026. 07. 15. | 8,367.98 | +5.64% |
| 2026. 07. 14. | 7,921.43 | +0.72% |
| 2026. 07. 13. | 7,864.54 | -9.97% |
| 2026. 07. 09. | 8,538.08 | +1.44% |
| 2026. 07. 08. | 8,416.79 | -8.02% |
| 2026. 07. 07. | 9,150.44 | -4.76% |
| 2026. 07. 06. | 9,607.76 | -0.1% |
| 2026. 07. 02. | 9,255.22 | -7.8% |
| 2026. 07. 01. | 10,038.12 | -2.45% |
| 2026. 06. 30. | 10,289.89 | +1.68% |
| 2026. 06. 29. | 10,119.5 | -1.04% |
| 2026. 06. 25. | 10,805.62 | +5.58% |
| 2026. 06. 24. | 10,234.24 | +3.37% |
| 2026. 06. 23. | 9,900.45 | -10.03% |
| 2026. 06. 22. | 11,004.4 | +1.69% |
| 2026. 06. 18. | 10,758.26 | +3.91% |
| 2026. 06. 17. | 10,353.84 | +1.84% |
| 2026. 06. 16. | 10,166.65 | +1.96% |
| 2026. 06. 15. | 9,971.65 | +5.31% |
| 2026. 06. 11. | 9,061.17 | +0.26% |
| 2026. 06. 10. | 9,037.57 | -4.11% |
| 2026. 06. 09. | 9,424.53 | +8.71% |
| 2026. 06. 08. | 8,669.3 | -9.95% |
| 2026. 06. 04. | 10,185.25 | -1.18% |
| 2026. 06. 01. | 10,260.26 | +4.82% |
| 2026. 05. 28. | 9,359.24 | -0.48% |
| 2026. 05. 27. | 9,403.99 | +2.58% |
| 2026. 05. 26. | 9,167.63 | +2.3% |
| 2026. 05. 22. | 8,961.87 | +0.8% |
| 2026. 05. 21. | 8,891.16 | +9.07% |
| 2026. 05. 20. | 8,151.85 | -0.99% |
| 2026. 05. 19. | 8,233.54 | -2.38% |
| 2026. 05. 18. | 8,433.86 | -0.23% |
| 2026. 05. 15. | 8,453.56 | -5.19% |
| 2026. 05. 14. | 8,916.39 | +2.06% |
| 2026. 05. 13. | 8,736.78 | +3.06% |
| 2026. 05. 12. | 8,477.73 | -1.17% |
| 2026. 05. 11. | 8,577.71 | +5.47% |
| 2026. 05. 08. | 8,132.8 | +0.78% |
| 2026. 05. 07. | 8,070.17 | +2.19% |
| 2026. 05. 06. | 7,897.05 | +6.92% |
| 2026. 05. 04. | 7,385.75 | +4.06% |
| 2026. 04. 30. | 7,097.71 | -0.28% |
| 2026. 04. 29. | 7,117.66 | +0.63% |
| 2026. 04. 28. | 7,072.94 | +0.69% |
| 2026. 04. 27. | 7,024.29 | +1.54% |
| 2026. 04. 24. | 6,918 | -0.36% |
| 2026. 04. 23. | 6,943.19 | +1.51% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.