시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,130
기간 수익률
-107 (-8.65%)
거래량
0
2026-07-29시 ₩1,219 고 ₩1,250 저 ₩1,045 종 ₩1,130MA5 ₩1,300MA20 ₩1,493
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. | 1,130.38 | -6.28% |
| 2026. 07. 28. | 1,206.08 | -11.35% |
| 2026. 07. 27. | 1,360.5 | +1.24% |
| 2026. 07. 23. | 1,431.75 | +4.34% |
| 2026. 07. 22. | 1,372.24 | +0.64% |
| 2026. 07. 21. | 1,363.46 | +3.72% |
| 2026. 07. 20. | 1,314.55 | -4.44% |
| 2026. 07. 15. | 1,479.19 | +6.59% |
| 2026. 07. 14. | 1,387.7 | +1.02% |
| 2026. 07. 13. | 1,373.66 | -9.76% |
| 2026. 07. 09. | 1,488.3 | +1.07% |
| 2026. 07. 08. | 1,472.56 | -5.4% |
| 2026. 07. 07. | 1,556.59 | -5.03% |
| 2026. 07. 06. | 1,639.08 | -0.83% |
| 2026. 07. 02. | 1,554.01 | -8.63% |
| 2026. 07. 01. | 1,700.71 | -2.21% |
| 2026. 06. 30. | 1,739.23 | +1.12% |
| 2026. 06. 29. | 1,719.99 | -0.56% |
| 2026. 06. 25. | 1,842.18 | +6.27% |
| 2026. 06. 24. | 1,733.44 | +2.96% |
| 2026. 06. 23. | 1,683.62 | -10.33% |
| 2026. 06. 22. | 1,877.64 | +1.37% |
| 2026. 06. 18. | 1,847.02 | +2.8% |
| 2026. 06. 17. | 1,796.73 | +1.9% |
| 2026. 06. 16. | 1,763.18 | +2.37% |
| 2026. 06. 15. | 1,722.29 | +5.44% |
| 2026. 06. 11. | 1,562.87 | +0.36% |
| 2026. 06. 10. | 1,557.27 | -5.12% |
| 2026. 06. 09. | 1,641.38 | +9.01% |
| 2026. 06. 08. | 1,505.76 | -8.52% |
| 2026. 06. 04. | 1,750.72 | -1.97% |
| 2026. 06. 01. | 1,776.54 | +4.25% |
| 2026. 05. 28. | 1,640.32 | -0.47% |
| 2026. 05. 27. | 1,648.06 | +3.04% |
| 2026. 05. 26. | 1,599.41 | +2.82% |
| 2026. 05. 22. | 1,555.56 | +0.07% |
| 2026. 05. 21. | 1,554.52 | +8.86% |
| 2026. 05. 20. | 1,428.02 | -0.61% |
| 2026. 05. 19. | 1,436.77 | -3.32% |
| 2026. 05. 18. | 1,486.11 | +0.77% |
| 2026. 05. 15. | 1,474.8 | -6.5% |
| 2026. 05. 14. | 1,577.29 | +1.89% |
| 2026. 05. 13. | 1,548.06 | +3.11% |
| 2026. 05. 12. | 1,501.42 | -2.31% |
| 2026. 05. 11. | 1,536.95 | +5.24% |
| 2026. 05. 08. | 1,460.49 | +0.12% |
| 2026. 05. 07. | 1,458.69 | +1.8% |
| 2026. 05. 06. | 1,432.89 | +7.62% |
| 2026. 05. 04. | 1,331.45 | +5.8% |
| 2026. 04. 30. | 1,258.48 | -1.43% |
| 2026. 04. 29. | 1,276.79 | +0.76% |
| 2026. 04. 28. | 1,267.11 | +0.37% |
| 2026. 04. 27. | 1,262.42 | +2.41% |
| 2026. 04. 24. | 1,232.66 | -0.38% |
| 2026. 04. 23. | 1,237.41 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.