시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,530
기간 수익률
-2,935 (-31.01%)
거래량
0
2026-07-29시 ₩7,890 고 ₩8,387 저 ₩4,984 종 ₩6,530MA5 ₩9,291MA20 ₩12,647
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. | 6,529.8 | -15.8% |
| 2026. 07. 28. | 7,755.22 | -24.26% |
| 2026. 07. 27. | 10,239.34 | +2.34% |
| 2026. 07. 23. | 11,460.88 | +9.47% |
| 2026. 07. 22. | 10,469.56 | -0.12% |
| 2026. 07. 21. | 10,481.62 | +10.58% |
| 2026. 07. 20. | 9,478.68 | -11.36% |
| 2026. 07. 15. | 12,268.52 | +12.81% |
| 2026. 07. 14. | 10,875.2 | +3% |
| 2026. 07. 13. | 10,558.07 | -19.4% |
| 2026. 07. 09. | 12,445.34 | +1.82% |
| 2026. 07. 08. | 12,223.38 | -12.36% |
| 2026. 07. 07. | 13,947.79 | -8.22% |
| 2026. 07. 06. | 15,196.39 | -1.2% |
| 2026. 07. 02. | 13,798.41 | -14.1% |
| 2026. 07. 01. | 16,062.77 | -5.44% |
| 2026. 06. 30. | 16,986.06 | +2.47% |
| 2026. 06. 29. | 16,575.97 | -2.51% |
| 2026. 06. 25. | 18,677.9 | +10.44% |
| 2026. 06. 24. | 16,912.34 | +5.74% |
| 2026. 06. 23. | 15,994.38 | -17.19% |
| 2026. 06. 22. | 19,315.45 | +1.76% |
| 2026. 06. 18. | 18,861.33 | +5.09% |
| 2026. 06. 17. | 17,947.8 | +3.28% |
| 2026. 06. 16. | 17,377.29 | +3.58% |
| 2026. 06. 15. | 16,776.88 | +11.18% |
| 2026. 06. 11. | 13,677.08 | -0.18% |
| 2026. 06. 10. | 13,702.33 | -9.23% |
| 2026. 06. 09. | 15,095.93 | +21.41% |
| 2026. 06. 08. | 12,433.94 | -18.59% |
| 2026. 06. 04. | 17,154.13 | -3.62% |
| 2026. 06. 01. | 17,972.25 | +9.32% |
| 2026. 05. 28. | 15,180.47 | -1.24% |
| 2026. 05. 27. | 15,370.7 | +5.48% |
| 2026. 05. 26. | 14,572.52 | +6.5% |
| 2026. 05. 22. | 13,683.09 | +0.03% |
| 2026. 05. 21. | 13,679.02 | +20.28% |
| 2026. 05. 20. | 11,372.74 | -2.14% |
| 2026. 05. 19. | 11,621.7 | -6.36% |
| 2026. 05. 18. | 12,410.64 | -0.12% |
| 2026. 05. 15. | 12,425.58 | -11.69% |
| 2026. 05. 14. | 14,069.66 | +2.95% |
| 2026. 05. 13. | 13,666.8 | +4.82% |
| 2026. 05. 12. | 13,038.87 | -3.61% |
| 2026. 05. 11. | 13,527.58 | +8.48% |
| 2026. 05. 08. | 12,470.47 | -0.75% |
| 2026. 05. 07. | 12,564.46 | +3.87% |
| 2026. 05. 06. | 12,096.69 | +13.16% |
| 2026. 05. 04. | 10,690.23 | +9.21% |
| 2026. 04. 30. | 9,788.58 | -1.18% |
| 2026. 04. 29. | 9,905.09 | +0.59% |
| 2026. 04. 28. | 9,846.74 | +0.88% |
| 2026. 04. 27. | 9,760.67 | +4.27% |
| 2026. 04. 24. | 9,361.38 | -1.09% |
| 2026. 04. 23. | 9,464.87 | +2.31% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.