시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩921
기간 수익률
-67 (-6.75%)
거래량
0
2026-07-29시 ₩0 고 ₩0 저 ₩0 종 ₩921MA5 ₩1,047MA20 ₩1,169
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. | 921.08 | -5.25% |
| 2026. 07. 28. | 972.1 | -11.12% |
| 2026. 07. 27. | 1,093.68 | +1.14% |
| 2026. 07. 23. | 1,152.78 | +5.23% |
| 2026. 07. 22. | 1,095.47 | +0.17% |
| 2026. 07. 21. | 1,093.62 | +4.24% |
| 2026. 07. 20. | 1,049.12 | -4.3% |
| 2026. 07. 15. | 1,175.95 | +7.1% |
| 2026. 07. 14. | 1,098.01 | +1.84% |
| 2026. 07. 13. | 1,078.15 | -9.89% |
| 2026. 07. 09. | 1,166.44 | +0.65% |
| 2026. 07. 08. | 1,158.87 | -3.72% |
| 2026. 07. 07. | 1,203.66 | -4.95% |
| 2026. 07. 06. | 1,266.3 | -0.81% |
| 2026. 07. 02. | 1,177.88 | -8.67% |
| 2026. 07. 01. | 1,289.64 | -2.86% |
| 2026. 06. 30. | 1,327.58 | +0.99% |
| 2026. 06. 29. | 1,314.63 | -1.51% |
| 2026. 06. 25. | 1,413.15 | +6.16% |
| 2026. 06. 24. | 1,331.18 | +3.29% |
| 2026. 06. 23. | 1,288.76 | -10.65% |
| 2026. 06. 22. | 1,442.35 | +0.63% |
| 2026. 06. 18. | 1,432.34 | +1.97% |
| 2026. 06. 17. | 1,404.62 | +1.76% |
| 2026. 06. 16. | 1,380.29 | +2.32% |
| 2026. 06. 15. | 1,349.05 | +5.94% |
| 2026. 06. 11. | 1,207.87 | +0.04% |
| 2026. 06. 10. | 1,207.35 | -5.89% |
| 2026. 06. 09. | 1,282.92 | +10.61% |
| 2026. 06. 08. | 1,159.89 | -8.15% |
| 2026. 06. 04. | 1,352.47 | -2.86% |
| 2026. 06. 01. | 1,396.14 | +4.44% |
| 2026. 05. 28. | 1,290.33 | -0.59% |
| 2026. 05. 27. | 1,298.02 | +3.3% |
| 2026. 05. 26. | 1,256.56 | +3.64% |
| 2026. 05. 22. | 1,212.39 | -0.66% |
| 2026. 05. 21. | 1,220.39 | +8.94% |
| 2026. 05. 20. | 1,120.26 | -0.56% |
| 2026. 05. 19. | 1,126.52 | -3.85% |
| 2026. 05. 18. | 1,171.62 | +0.91% |
| 2026. 05. 15. | 1,161.04 | -7.16% |
| 2026. 05. 14. | 1,250.55 | +1.87% |
| 2026. 05. 13. | 1,227.57 | +2.99% |
| 2026. 05. 12. | 1,191.91 | -3.36% |
| 2026. 05. 11. | 1,233.33 | +5.05% |
| 2026. 05. 08. | 1,174.01 | -1.01% |
| 2026. 05. 07. | 1,185.96 | +1.87% |
| 2026. 05. 06. | 1,164.17 | +8.34% |
| 2026. 05. 04. | 1,074.55 | +7.14% |
| 2026. 04. 30. | 1,002.95 | -1.75% |
| 2026. 04. 29. | 1,020.86 | +0.43% |
| 2026. 04. 28. | 1,016.45 | +0.29% |
| 2026. 04. 27. | 1,013.5 | +3.24% |
| 2026. 04. 24. | 981.68 | -0.61% |
| 2026. 04. 23. | 987.73 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.