시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩620
기간 수익률
-572 (-47.99%)
거래량
0
2026-07-29시 ₩690 고 ₩729 저 ₩563 종 ₩620MA5 ₩792MA20 ₩865
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. | 619.52 | -11.08% |
| 2026. 07. 28. | 696.73 | -17.08% |
| 2026. 07. 27. | 840.25 | -8.59% |
| 2026. 07. 23. | 969.02 | +16.16% |
| 2026. 07. 22. | 834.2 | +5.15% |
| 2026. 07. 21. | 793.35 | +0.08% |
| 2026. 07. 20. | 792.74 | -4.3% |
| 2026. 07. 15. | 851.21 | +12.14% |
| 2026. 07. 14. | 759.03 | -7.95% |
| 2026. 07. 13. | 824.62 | -5.21% |
| 2026. 07. 09. | 791.68 | +0.77% |
| 2026. 07. 08. | 785.63 | -9.31% |
| 2026. 07. 07. | 866.3 | -2.95% |
| 2026. 07. 06. | 892.64 | -2.01% |
| 2026. 07. 02. | 917.78 | -9.1% |
| 2026. 07. 01. | 1,009.61 | -1.11% |
| 2026. 06. 30. | 1,020.99 | -1.08% |
| 2026. 06. 29. | 1,032.14 | +10.7% |
| 2026. 06. 25. | 1,038.53 | +7.18% |
| 2026. 06. 24. | 968.99 | +2.89% |
| 2026. 06. 23. | 941.78 | -12.9% |
| 2026. 06. 22. | 1,081.32 | -2.92% |
| 2026. 06. 18. | 1,127.53 | -10.6% |
| 2026. 06. 17. | 1,261.24 | -1.22% |
| 2026. 06. 16. | 1,276.85 | +5.33% |
| 2026. 06. 15. | 1,212.29 | +12.1% |
| 2026. 06. 11. | 1,024.56 | +2.12% |
| 2026. 06. 10. | 1,003.29 | -1.26% |
| 2026. 06. 09. | 1,016.13 | +4.65% |
| 2026. 06. 08. | 970.95 | -16.55% |
| 2026. 06. 04. | 1,259.27 | +3.23% |
| 2026. 06. 01. | 1,260.58 | -2.34% |
| 2026. 05. 28. | 1,265.87 | -3.2% |
| 2026. 05. 27. | 1,307.66 | -3.1% |
| 2026. 05. 26. | 1,349.47 | +4.19% |
| 2026. 05. 22. | 1,295.19 | +9.93% |
| 2026. 05. 21. | 1,178.15 | +10.85% |
| 2026. 05. 20. | 1,062.85 | -5.27% |
| 2026. 05. 19. | 1,121.97 | -6.53% |
| 2026. 05. 18. | 1,200.3 | +1.45% |
| 2026. 05. 15. | 1,183.13 | -11.69% |
| 2026. 05. 14. | 1,339.76 | +0.89% |
| 2026. 05. 13. | 1,327.9 | +1.69% |
| 2026. 05. 12. | 1,305.87 | -7.65% |
| 2026. 05. 11. | 1,414 | -0.87% |
| 2026. 05. 08. | 1,426.38 | -0.63% |
| 2026. 05. 07. | 1,435.36 | +0.08% |
| 2026. 05. 06. | 1,434.16 | +1.01% |
| 2026. 05. 04. | 1,419.88 | +4.38% |
| 2026. 04. 30. | 1,360.26 | -1.51% |
| 2026. 04. 29. | 1,381.06 | +10.05% |
| 2026. 04. 28. | 1,254.91 | +2.04% |
| 2026. 04. 27. | 1,229.85 | -0.37% |
| 2026. 04. 24. | 1,234.39 | +3.63% |
| 2026. 04. 23. | 1,191.12 | +3.06% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.