시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,176
기간 수익률
-114 (-8.86%)
거래량
0
2026-07-29시 ₩1,269 고 ₩1,302 저 ₩1,086 종 ₩1,176MA5 ₩1,354MA20 ₩1,556
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. | 1,176.31 | -6.2% |
| 2026. 07. 28. | 1,254.12 | -11.49% |
| 2026. 07. 27. | 1,416.91 | +1.28% |
| 2026. 07. 23. | 1,492.14 | +4.29% |
| 2026. 07. 22. | 1,430.77 | +0.64% |
| 2026. 07. 21. | 1,421.68 | +3.89% |
| 2026. 07. 20. | 1,368.5 | -4.43% |
| 2026. 07. 15. | 1,541.79 | +6.57% |
| 2026. 07. 14. | 1,446.72 | +1.18% |
| 2026. 07. 13. | 1,429.87 | -9.83% |
| 2026. 07. 09. | 1,550.06 | +1.01% |
| 2026. 07. 08. | 1,534.59 | -5.46% |
| 2026. 07. 07. | 1,623.18 | -5.17% |
| 2026. 07. 06. | 1,711.61 | -0.58% |
| 2026. 07. 02. | 1,616.88 | -8.65% |
| 2026. 07. 01. | 1,770.07 | -2.47% |
| 2026. 06. 30. | 1,814.89 | +1.28% |
| 2026. 06. 29. | 1,792.02 | -0.85% |
| 2026. 06. 25. | 1,923.88 | +6.2% |
| 2026. 06. 24. | 1,811.52 | +3.42% |
| 2026. 06. 23. | 1,751.57 | -10.47% |
| 2026. 06. 22. | 1,956.38 | +1.26% |
| 2026. 06. 18. | 1,930.09 | +2.93% |
| 2026. 06. 17. | 1,875.21 | +1.84% |
| 2026. 06. 16. | 1,841.32 | +2.33% |
| 2026. 06. 15. | 1,799.35 | +5.37% |
| 2026. 06. 11. | 1,630.21 | +0.36% |
| 2026. 06. 10. | 1,624.36 | -5.12% |
| 2026. 06. 09. | 1,712.1 | +9.01% |
| 2026. 06. 08. | 1,570.65 | -8.52% |
| 2026. 06. 04. | 1,826.17 | -1.97% |
| 2026. 06. 01. | 1,853.11 | +4.25% |
| 2026. 05. 28. | 1,711.01 | -0.47% |
| 2026. 05. 27. | 1,719.04 | +3.04% |
| 2026. 05. 26. | 1,668.29 | +2.82% |
| 2026. 05. 22. | 1,622.53 | +0.07% |
| 2026. 05. 21. | 1,621.44 | +8.86% |
| 2026. 05. 20. | 1,489.49 | -0.61% |
| 2026. 05. 19. | 1,498.61 | -3.32% |
| 2026. 05. 18. | 1,550.07 | +0.77% |
| 2026. 05. 15. | 1,538.29 | -6.5% |
| 2026. 05. 14. | 1,645.18 | +1.89% |
| 2026. 05. 13. | 1,614.68 | +3.11% |
| 2026. 05. 12. | 1,566.04 | -2.31% |
| 2026. 05. 11. | 1,603.1 | +5.24% |
| 2026. 05. 08. | 1,523.35 | +0.13% |
| 2026. 05. 07. | 1,521.44 | +1.8% |
| 2026. 05. 06. | 1,494.5 | +7.62% |
| 2026. 05. 04. | 1,388.72 | +5.8% |
| 2026. 04. 30. | 1,312.6 | -1.43% |
| 2026. 04. 29. | 1,331.71 | +0.76% |
| 2026. 04. 28. | 1,321.6 | +0.37% |
| 2026. 04. 27. | 1,316.7 | +2.41% |
| 2026. 04. 24. | 1,285.66 | -0.38% |
| 2026. 04. 23. | 1,290.62 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.