시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩866
기간 수익률
-61 (-6.54%)
거래량
0
2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩866MA5 ₩984MA20 ₩1,098
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. | 866.39 | -5.32% |
| 2026. 07. 28. | 915.1 | -10.98% |
| 2026. 07. 27. | 1,027.94 | +1.1% |
| 2026. 07. 23. | 1,082.73 | +5.28% |
| 2026. 07. 22. | 1,028.44 | +0.17% |
| 2026. 07. 21. | 1,026.65 | +4.08% |
| 2026. 07. 20. | 986.44 | -4.31% |
| 2026. 07. 15. | 1,104.34 | +7.12% |
| 2026. 07. 14. | 1,030.94 | +1.68% |
| 2026. 07. 13. | 1,013.86 | -9.82% |
| 2026. 07. 09. | 1,096.28 | +0.71% |
| 2026. 07. 08. | 1,088.51 | -3.66% |
| 2026. 07. 07. | 1,129.88 | -4.81% |
| 2026. 07. 06. | 1,187 | -1.05% |
| 2026. 07. 02. | 1,108.14 | -8.64% |
| 2026. 07. 01. | 1,212.91 | -2.6% |
| 2026. 06. 30. | 1,245.35 | +0.83% |
| 2026. 06. 29. | 1,235.12 | -1.22% |
| 2026. 06. 25. | 1,324.56 | +6.23% |
| 2026. 06. 24. | 1,246.9 | +2.83% |
| 2026. 06. 23. | 1,212.59 | -10.51% |
| 2026. 06. 22. | 1,355.06 | +0.74% |
| 2026. 06. 18. | 1,341.74 | +1.85% |
| 2026. 06. 17. | 1,317.41 | +1.83% |
| 2026. 06. 16. | 1,293.79 | +2.36% |
| 2026. 06. 15. | 1,263.99 | +6% |
| 2026. 06. 11. | 1,133.49 | +0.04% |
| 2026. 06. 10. | 1,133.02 | -5.89% |
| 2026. 06. 09. | 1,203.93 | +10.61% |
| 2026. 06. 08. | 1,088.47 | -8.15% |
| 2026. 06. 04. | 1,269.19 | -2.86% |
| 2026. 06. 01. | 1,310.16 | +4.44% |
| 2026. 05. 28. | 1,210.87 | -0.6% |
| 2026. 05. 27. | 1,218.13 | +3.3% |
| 2026. 05. 26. | 1,179.23 | +3.64% |
| 2026. 05. 22. | 1,137.79 | -0.65% |
| 2026. 05. 21. | 1,145.29 | +8.94% |
| 2026. 05. 20. | 1,051.32 | -0.56% |
| 2026. 05. 19. | 1,057.21 | -3.85% |
| 2026. 05. 18. | 1,099.53 | +0.91% |
| 2026. 05. 15. | 1,089.6 | -7.16% |
| 2026. 05. 14. | 1,173.61 | +1.87% |
| 2026. 05. 13. | 1,152.06 | +2.99% |
| 2026. 05. 12. | 1,118.59 | -3.36% |
| 2026. 05. 11. | 1,157.47 | +5.05% |
| 2026. 05. 08. | 1,101.8 | -1.01% |
| 2026. 05. 07. | 1,113.04 | +1.87% |
| 2026. 05. 06. | 1,092.61 | +8.34% |
| 2026. 05. 04. | 1,008.51 | +7.14% |
| 2026. 04. 30. | 941.33 | -1.75% |
| 2026. 04. 29. | 958.13 | +0.43% |
| 2026. 04. 28. | 953.99 | +0.29% |
| 2026. 04. 27. | 951.23 | +3.24% |
| 2026. 04. 24. | 921.36 | -0.61% |
| 2026. 04. 23. | 927.04 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.