시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,835
기간 수익률
-281 (-9.01%)
거래량
0
2026-07-29시 ₩3,025 고 ₩3,141 저 ₩2,619 종 ₩2,835MA5 ₩3,262MA20 ₩3,525
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. | 2,835.1 | -6.27% |
| 2026. 07. 28. | 3,024.7 | -11.55% |
| 2026. 07. 27. | 3,419.8 | +2.64% |
| 2026. 07. 23. | 3,555.9 | +2.28% |
| 2026. 07. 22. | 3,476.79 | +0.64% |
| 2026. 07. 21. | 3,454.81 | +3.96% |
| 2026. 07. 20. | 3,323.27 | -1.8% |
| 2026. 07. 15. | 3,557.83 | +6.56% |
| 2026. 07. 14. | 3,338.75 | +1.25% |
| 2026. 07. 13. | 3,297.64 | -7.16% |
| 2026. 07. 09. | 3,473.63 | +2.62% |
| 2026. 07. 08. | 3,385.02 | -5.54% |
| 2026. 07. 07. | 3,583.66 | -5.22% |
| 2026. 07. 06. | 3,781.21 | +0.91% |
| 2026. 07. 02. | 3,515.32 | -7.14% |
| 2026. 07. 01. | 3,785.6 | -2.56% |
| 2026. 06. 30. | 3,884.87 | +1.34% |
| 2026. 06. 29. | 3,833.32 | +1.17% |
| 2026. 06. 25. | 4,032.16 | +2.5% |
| 2026. 06. 24. | 3,933.63 | +3.63% |
| 2026. 06. 23. | 3,796 | -10.53% |
| 2026. 06. 22. | 4,242.66 | +1.89% |
| 2026. 06. 18. | 4,162.92 | +1.84% |
| 2026. 06. 17. | 4,087.66 | +1.78% |
| 2026. 06. 16. | 4,015.99 | +2.31% |
| 2026. 06. 15. | 3,925.15 | +3.01% |
| 2026. 06. 11. | 3,634.16 | +2.25% |
| 2026. 06. 10. | 3,554.15 | -5.1% |
| 2026. 06. 09. | 3,745.26 | +9.01% |
| 2026. 06. 08. | 3,435.83 | -5.89% |
| 2026. 06. 04. | 3,882.85 | -0.2% |
| 2026. 06. 01. | 3,868.4 | +1.64% |
| 2026. 05. 28. | 3,663.67 | +1.4% |
| 2026. 05. 27. | 3,613.01 | +3.03% |
| 2026. 05. 26. | 3,506.79 | +1.73% |
| 2026. 05. 22. | 3,447.16 | +0.12% |
| 2026. 05. 21. | 3,442.94 | +1.85% |
| 2026. 05. 20. | 3,380.28 | -0.6% |
| 2026. 05. 19. | 3,400.56 | -3.32% |
| 2026. 05. 18. | 3,517.31 | +2.92% |
| 2026. 05. 15. | 3,417.68 | -6.5% |
| 2026. 05. 14. | 3,655.15 | +1.48% |
| 2026. 05. 13. | 3,601.93 | +3.12% |
| 2026. 05. 12. | 3,493.06 | -2.31% |
| 2026. 05. 11. | 3,575.8 | +1.53% |
| 2026. 05. 08. | 3,521.93 | +0.09% |
| 2026. 05. 07. | 3,518.72 | +1.6% |
| 2026. 05. 06. | 3,463.39 | +7.62% |
| 2026. 05. 04. | 3,218.21 | +1.45% |
| 2026. 04. 30. | 3,172.09 | -0.29% |
| 2026. 04. 29. | 3,181.22 | +0.78% |
| 2026. 04. 28. | 3,156.73 | +0.37% |
| 2026. 04. 27. | 3,145.04 | +1.31% |
| 2026. 04. 24. | 3,104.22 | -0.38% |
| 2026. 04. 23. | 3,115.94 | +1.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.