시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩852
기간 수익률
-789 (-48.08%)
거래량
0
2026-07-29시 ₩934 고 ₩1,002 저 ₩852 종 ₩852MA5 ₩1,102MA20 ₩1,203
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. | 852.11 | -8.77% |
| 2026. 07. 28. | 933.99 | -19.82% |
| 2026. 07. 27. | 1,164.91 | -6.02% |
| 2026. 07. 23. | 1,375.04 | +16% |
| 2026. 07. 22. | 1,185.36 | +7.74% |
| 2026. 07. 21. | 1,100.23 | -4.75% |
| 2026. 07. 20. | 1,155.09 | +3.2% |
| 2026. 07. 15. | 1,179.2 | +9.91% |
| 2026. 07. 14. | 1,072.88 | -3.55% |
| 2026. 07. 13. | 1,112.42 | -9.09% |
| 2026. 07. 09. | 1,100.75 | +3.66% |
| 2026. 07. 08. | 1,061.91 | -11.03% |
| 2026. 07. 07. | 1,193.61 | -2.59% |
| 2026. 07. 06. | 1,225.29 | -3.2% |
| 2026. 07. 02. | 1,244.41 | -11.08% |
| 2026. 07. 01. | 1,399.52 | -2.46% |
| 2026. 06. 30. | 1,434.77 | +1% |
| 2026. 06. 29. | 1,420.51 | +12.32% |
| 2026. 06. 25. | 1,483.77 | +9.41% |
| 2026. 06. 24. | 1,356.11 | +4.48% |
| 2026. 06. 23. | 1,297.93 | -14.9% |
| 2026. 06. 22. | 1,525.21 | -1.14% |
| 2026. 06. 18. | 1,570.54 | -11.48% |
| 2026. 06. 17. | 1,774.29 | -2.94% |
| 2026. 06. 16. | 1,827.96 | +7.72% |
| 2026. 06. 15. | 1,696.92 | +11.87% |
| 2026. 06. 11. | 1,425.64 | +2.56% |
| 2026. 06. 10. | 1,390.05 | -2.23% |
| 2026. 06. 09. | 1,421.79 | +2.19% |
| 2026. 06. 08. | 1,391.32 | -20.18% |
| 2026. 06. 04. | 1,743.02 | +2.64% |
| 2026. 06. 01. | 1,767.51 | -0.7% |
| 2026. 05. 28. | 1,742.96 | -3.93% |
| 2026. 05. 27. | 1,814.23 | -2.32% |
| 2026. 05. 26. | 1,857.26 | +4.81% |
| 2026. 05. 22. | 1,772.02 | +10.2% |
| 2026. 05. 21. | 1,607.96 | +10.64% |
| 2026. 05. 20. | 1,453.38 | -6.22% |
| 2026. 05. 19. | 1,549.74 | +3.73% |
| 2026. 05. 18. | 1,494.08 | -11.1% |
| 2026. 05. 15. | 1,680.66 | -8.52% |
| 2026. 05. 14. | 1,837.26 | +2.02% |
| 2026. 05. 13. | 1,800.88 | -0.15% |
| 2026. 05. 12. | 1,803.66 | -7.9% |
| 2026. 05. 11. | 1,958.41 | +1.23% |
| 2026. 05. 08. | 1,934.54 | -2.59% |
| 2026. 05. 07. | 1,986.07 | -1.06% |
| 2026. 05. 06. | 2,007.4 | +2.24% |
| 2026. 05. 04. | 1,963.35 | +4.43% |
| 2026. 04. 30. | 1,880.06 | -1.82% |
| 2026. 04. 29. | 1,914.86 | +10.31% |
| 2026. 04. 28. | 1,735.87 | +1.98% |
| 2026. 04. 27. | 1,702.15 | -0.03% |
| 2026. 04. 24. | 1,702.6 | +3.74% |
| 2026. 04. 23. | 1,641.23 | +2.76% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.