시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩857
기간 수익률
-163 (-15.94%)
거래량
0
2026-07-29시 ₩878 고 ₩882 저 ₩857 종 ₩857MA5 ₩901MA20 ₩861
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. | 857.42 | -2.36% |
| 2026. 07. 28. | 878.1 | -6.1% |
| 2026. 07. 27. | 935.16 | +1.32% |
| 2026. 07. 23. | 916.47 | +0.09% |
| 2026. 07. 22. | 915.68 | +1.19% |
| 2026. 07. 21. | 904.87 | -0.96% |
| 2026. 07. 20. | 913.6 | +1.79% |
| 2026. 07. 15. | 894.66 | +0.36% |
| 2026. 07. 14. | 891.49 | -1.55% |
| 2026. 07. 13. | 905.52 | +2.74% |
| 2026. 07. 09. | 881.29 | +1.23% |
| 2026. 07. 08. | 870.55 | +1.55% |
| 2026. 07. 07. | 857.24 | +1.39% |
| 2026. 07. 06. | 845.45 | +0.65% |
| 2026. 07. 02. | 843.36 | +6.1% |
| 2026. 07. 01. | 794.91 | -0.48% |
| 2026. 06. 30. | 798.71 | +1.97% |
| 2026. 06. 29. | 783.28 | +4.82% |
| 2026. 06. 25. | 774.84 | +1.63% |
| 2026. 06. 24. | 762.42 | +5.23% |
| 2026. 06. 23. | 724.54 | +2.08% |
| 2026. 06. 22. | 709.79 | +0.13% |
| 2026. 06. 18. | 737.2 | -2.2% |
| 2026. 06. 17. | 753.8 | -0.37% |
| 2026. 06. 16. | 756.58 | -2.52% |
| 2026. 06. 15. | 776.14 | -2.78% |
| 2026. 06. 11. | 780.86 | +1.58% |
| 2026. 06. 10. | 768.71 | +1.84% |
| 2026. 06. 09. | 754.85 | +1.67% |
| 2026. 06. 08. | 742.46 | +4.79% |
| 2026. 06. 04. | 698.22 | -2.14% |
| 2026. 06. 01. | 719.78 | +0.62% |
| 2026. 05. 28. | 726.73 | +1.97% |
| 2026. 05. 27. | 712.69 | -1.81% |
| 2026. 05. 26. | 725.8 | +0.97% |
| 2026. 05. 22. | 718.86 | +3.03% |
| 2026. 05. 21. | 697.69 | -1.2% |
| 2026. 05. 20. | 706.13 | -0.86% |
| 2026. 05. 19. | 712.27 | +0.68% |
| 2026. 05. 18. | 707.46 | +0.52% |
| 2026. 05. 15. | 703.77 | -1.19% |
| 2026. 05. 14. | 712.26 | -14.33% |
| 2026. 05. 13. | 831.38 | +14.75% |
| 2026. 05. 12. | 724.52 | -8.46% |
| 2026. 05. 11. | 791.46 | -4.42% |
| 2026. 05. 08. | 828.05 | -1.63% |
| 2026. 05. 07. | 841.75 | -6.82% |
| 2026. 05. 06. | 903.32 | -8.08% |
| 2026. 05. 04. | 982.69 | -1.49% |
| 2026. 04. 30. | 997.56 | -0.24% |
| 2026. 04. 29. | 1,000.01 | +0.08% |
| 2026. 04. 28. | 999.24 | -1.15% |
| 2026. 04. 27. | 1,010.84 | -0.59% |
| 2026. 04. 24. | 1,016.85 | -0.3% |
| 2026. 04. 23. | 1,019.96 | -0.19% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.