시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,208
기간 수익률
-681 (-36.04%)
거래량
0
2026-07-29시 ₩1,299 고 ₩1,303 저 ₩1,162 종 ₩1,208MA5 ₩1,337MA20 ₩1,418
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. | 1,207.89 | -7.06% |
| 2026. 07. 28. | 1,299.58 | -5.62% |
| 2026. 07. 27. | 1,376.94 | -3.28% |
| 2026. 07. 23. | 1,461.32 | +9.14% |
| 2026. 07. 22. | 1,338.94 | +1.21% |
| 2026. 07. 21. | 1,322.91 | +0.88% |
| 2026. 07. 20. | 1,311.32 | -5.17% |
| 2026. 07. 15. | 1,401.34 | +5.43% |
| 2026. 07. 14. | 1,329.14 | -2.92% |
| 2026. 07. 13. | 1,369.1 | -3.06% |
| 2026. 07. 09. | 1,364.89 | -1.65% |
| 2026. 07. 08. | 1,387.83 | -6.93% |
| 2026. 07. 07. | 1,491.14 | -3.19% |
| 2026. 07. 06. | 1,540.28 | -1.02% |
| 2026. 07. 02. | 1,537.71 | -1.69% |
| 2026. 07. 01. | 1,564.12 | +4.7% |
| 2026. 06. 30. | 1,493.93 | -2.73% |
| 2026. 06. 29. | 1,535.9 | +7.86% |
| 2026. 06. 25. | 1,501.89 | -2.08% |
| 2026. 06. 24. | 1,533.72 | +1.03% |
| 2026. 06. 23. | 1,518.07 | -5.88% |
| 2026. 06. 22. | 1,612.85 | -2.89% |
| 2026. 06. 18. | 1,680.99 | -4.29% |
| 2026. 06. 17. | 1,756.4 | -0.29% |
| 2026. 06. 16. | 1,761.53 | +3.7% |
| 2026. 06. 15. | 1,698.61 | +5.89% |
| 2026. 06. 11. | 1,547.47 | -1.01% |
| 2026. 06. 10. | 1,563.18 | +1.85% |
| 2026. 06. 09. | 1,534.79 | +2.94% |
| 2026. 06. 08. | 1,490.91 | -6.83% |
| 2026. 06. 04. | 1,646.2 | -1.23% |
| 2026. 06. 01. | 1,765.73 | -0.6% |
| 2026. 05. 28. | 1,791.33 | +0.33% |
| 2026. 05. 27. | 1,785.46 | -4.11% |
| 2026. 05. 26. | 1,862.08 | +0.1% |
| 2026. 05. 22. | 1,860.19 | +2.37% |
| 2026. 05. 21. | 1,817.07 | +5.01% |
| 2026. 05. 20. | 1,730.33 | -3.15% |
| 2026. 05. 19. | 1,786.68 | -0.7% |
| 2026. 05. 18. | 1,799.34 | -0.4% |
| 2026. 05. 15. | 1,806.58 | -6.31% |
| 2026. 05. 14. | 1,928.27 | +0.99% |
| 2026. 05. 13. | 1,909.35 | -0.69% |
| 2026. 05. 12. | 1,922.55 | -3.19% |
| 2026. 05. 11. | 1,985.95 | -1.15% |
| 2026. 05. 08. | 2,009.09 | -0.11% |
| 2026. 05. 07. | 2,011.27 | -2.46% |
| 2026. 05. 06. | 2,061.91 | +1.5% |
| 2026. 05. 04. | 2,031.5 | +4.06% |
| 2026. 04. 30. | 1,952.29 | -0.46% |
| 2026. 04. 29. | 1,961.28 | +1.74% |
| 2026. 04. 28. | 1,927.7 | -0.48% |
| 2026. 04. 27. | 1,937.02 | +0.72% |
| 2026. 04. 24. | 1,923.12 | +1.83% |
| 2026. 04. 23. | 1,888.49 | -0.57% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.