시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩866
기간 수익률
-63 (-6.77%)
거래량
0
2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩866MA5 ₩985MA20 ₩1,100
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. | 866.34 | -5.25% |
| 2026. 07. 28. | 914.35 | -11.12% |
| 2026. 07. 27. | 1,028.71 | +1.14% |
| 2026. 07. 23. | 1,084.3 | +5.23% |
| 2026. 07. 22. | 1,030.39 | +0.17% |
| 2026. 07. 21. | 1,028.65 | +4.24% |
| 2026. 07. 20. | 986.79 | -4.3% |
| 2026. 07. 15. | 1,106.09 | +7.1% |
| 2026. 07. 14. | 1,032.78 | +1.84% |
| 2026. 07. 13. | 1,014.1 | -9.89% |
| 2026. 07. 09. | 1,097.15 | +0.65% |
| 2026. 07. 08. | 1,090.03 | -3.72% |
| 2026. 07. 07. | 1,132.16 | -4.95% |
| 2026. 07. 06. | 1,191.08 | -0.81% |
| 2026. 07. 02. | 1,107.91 | -8.67% |
| 2026. 07. 01. | 1,213.03 | -2.86% |
| 2026. 06. 30. | 1,248.72 | +0.99% |
| 2026. 06. 29. | 1,236.54 | -1.52% |
| 2026. 06. 25. | 1,329.32 | +6.16% |
| 2026. 06. 24. | 1,252.22 | +3.29% |
| 2026. 06. 23. | 1,212.31 | -10.65% |
| 2026. 06. 22. | 1,356.79 | +0.63% |
| 2026. 06. 18. | 1,347.37 | +1.97% |
| 2026. 06. 17. | 1,321.3 | +1.76% |
| 2026. 06. 16. | 1,298.41 | +2.32% |
| 2026. 06. 15. | 1,269.03 | +5.94% |
| 2026. 06. 11. | 1,136.22 | +0.04% |
| 2026. 06. 10. | 1,135.73 | -5.89% |
| 2026. 06. 09. | 1,206.81 | +10.61% |
| 2026. 06. 08. | 1,091.08 | -8.15% |
| 2026. 06. 04. | 1,272.23 | -2.86% |
| 2026. 06. 01. | 1,313.3 | +4.44% |
| 2026. 05. 28. | 1,213.76 | -0.6% |
| 2026. 05. 27. | 1,221.04 | +3.3% |
| 2026. 05. 26. | 1,182.05 | +3.64% |
| 2026. 05. 22. | 1,140.51 | -0.66% |
| 2026. 05. 21. | 1,148.03 | +8.94% |
| 2026. 05. 20. | 1,053.84 | -0.56% |
| 2026. 05. 19. | 1,059.73 | -3.85% |
| 2026. 05. 18. | 1,102.15 | +0.91% |
| 2026. 05. 15. | 1,092.2 | -7.16% |
| 2026. 05. 14. | 1,176.4 | +1.87% |
| 2026. 05. 13. | 1,154.79 | +2.99% |
| 2026. 05. 12. | 1,121.25 | -3.36% |
| 2026. 05. 11. | 1,160.21 | +5.05% |
| 2026. 05. 08. | 1,104.41 | -1.01% |
| 2026. 05. 07. | 1,115.68 | +1.87% |
| 2026. 05. 06. | 1,095.21 | +8.34% |
| 2026. 05. 04. | 1,010.9 | +7.14% |
| 2026. 04. 30. | 943.55 | -1.75% |
| 2026. 04. 29. | 960.4 | +0.43% |
| 2026. 04. 28. | 956.27 | +0.29% |
| 2026. 04. 27. | 953.5 | +3.24% |
| 2026. 04. 24. | 923.56 | -0.61% |
| 2026. 04. 23. | 929.25 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.