시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,228
기간 수익률
-395 (-24.34%)
거래량
0
2026-07-29시 ₩1,284 고 ₩1,331 저 ₩1,228 종 ₩1,228MA5 ₩1,383MA20 ₩1,433
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. | 1,227.83 | -4.39% |
| 2026. 07. 28. | 1,284.15 | -9.91% |
| 2026. 07. 27. | 1,425.47 | -3.02% |
| 2026. 07. 23. | 1,546.04 | +8% |
| 2026. 07. 22. | 1,431.54 | +3.87% |
| 2026. 07. 21. | 1,378.25 | -2.38% |
| 2026. 07. 20. | 1,411.81 | +1.59% |
| 2026. 07. 15. | 1,425.98 | +4.95% |
| 2026. 07. 14. | 1,358.69 | -1.78% |
| 2026. 07. 13. | 1,383.31 | -4.55% |
| 2026. 07. 09. | 1,372.69 | +1.83% |
| 2026. 07. 08. | 1,348.07 | -5.52% |
| 2026. 07. 07. | 1,426.82 | -1.3% |
| 2026. 07. 06. | 1,445.54 | -1.61% |
| 2026. 07. 02. | 1,456.67 | -5.54% |
| 2026. 07. 01. | 1,542.17 | -1.23% |
| 2026. 06. 30. | 1,561.39 | +0.5% |
| 2026. 06. 29. | 1,553.63 | +6.15% |
| 2026. 06. 25. | 1,580.28 | +4.7% |
| 2026. 06. 24. | 1,509.28 | +2.24% |
| 2026. 06. 23. | 1,476.23 | -7.45% |
| 2026. 06. 22. | 1,595.12 | -0.58% |
| 2026. 06. 18. | 1,618.72 | -5.74% |
| 2026. 06. 17. | 1,717.37 | -1.47% |
| 2026. 06. 16. | 1,743 | +3.86% |
| 2026. 06. 15. | 1,678.24 | +5.93% |
| 2026. 06. 11. | 1,535.24 | +1.28% |
| 2026. 06. 10. | 1,515.87 | -1.12% |
| 2026. 06. 09. | 1,533.02 | +1.09% |
| 2026. 06. 08. | 1,516.45 | -10.1% |
| 2026. 06. 04. | 1,686.78 | +1.31% |
| 2026. 06. 01. | 1,698.23 | -0.36% |
| 2026. 05. 28. | 1,686.45 | -1.97% |
| 2026. 05. 27. | 1,720.28 | -1.16% |
| 2026. 05. 26. | 1,740.48 | +2.4% |
| 2026. 05. 22. | 1,699.75 | +5.1% |
| 2026. 05. 21. | 1,617.28 | +5.32% |
| 2026. 05. 20. | 1,535.65 | -3.11% |
| 2026. 05. 19. | 1,584.96 | +1.86% |
| 2026. 05. 18. | 1,556.01 | -5.56% |
| 2026. 05. 15. | 1,647.57 | -4.26% |
| 2026. 05. 14. | 1,720.95 | +1.01% |
| 2026. 05. 13. | 1,703.78 | -0.08% |
| 2026. 05. 12. | 1,705.13 | -3.95% |
| 2026. 05. 11. | 1,775.31 | +0.61% |
| 2026. 05. 08. | 1,764.54 | -1.3% |
| 2026. 05. 07. | 1,787.77 | -0.53% |
| 2026. 05. 06. | 1,797.36 | +1.12% |
| 2026. 05. 04. | 1,777.5 | +2.21% |
| 2026. 04. 30. | 1,739.13 | -0.91% |
| 2026. 04. 29. | 1,755.12 | +5.15% |
| 2026. 04. 28. | 1,669.11 | +0.99% |
| 2026. 04. 27. | 1,652.78 | -0.02% |
| 2026. 04. 24. | 1,653.12 | +1.87% |
| 2026. 04. 23. | 1,622.82 | +1.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.