시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,045
기간 수익률
-32 (-2.97%)
거래량
0
2026-07-29시 ₩994 고 ₩1,048 저 ₩993 종 ₩1,045MA5 ₩1,029MA20 ₩1,041
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. | 1,045.37 | +3.97% |
| 2026. 07. 28. | 1,005.44 | -2.25% |
| 2026. 07. 27. | 1,028.59 | +1.83% |
| 2026. 07. 23. | 1,030.56 | -0.48% |
| 2026. 07. 22. | 1,035.51 | +0.58% |
| 2026. 07. 21. | 1,029.49 | -1.01% |
| 2026. 07. 20. | 1,039.97 | -1.38% |
| 2026. 07. 15. | 1,043.23 | -1.3% |
| 2026. 07. 14. | 1,056.92 | +3.85% |
| 2026. 07. 13. | 1,017.77 | +2.07% |
| 2026. 07. 09. | 1,040.27 | -3.74% |
| 2026. 07. 08. | 1,080.74 | +3.01% |
| 2026. 07. 07. | 1,049.18 | +0.79% |
| 2026. 07. 06. | 1,040.92 | -2.66% |
| 2026. 07. 02. | 1,021.44 | -0.67% |
| 2026. 07. 01. | 1,028.37 | -1.66% |
| 2026. 06. 30. | 1,045.68 | -0.56% |
| 2026. 06. 29. | 1,051.52 | +7.72% |
| 2026. 06. 25. | 1,063.1 | -0.61% |
| 2026. 06. 24. | 1,069.67 | +6.88% |
| 2026. 06. 23. | 1,000.79 | -4.58% |
| 2026. 06. 22. | 1,048.82 | +0.67% |
| 2026. 06. 18. | 1,038.52 | +1.18% |
| 2026. 06. 17. | 1,026.44 | -1.77% |
| 2026. 06. 16. | 1,044.96 | -3.71% |
| 2026. 06. 15. | 1,085.24 | +1.01% |
| 2026. 06. 11. | 1,065 | -0.18% |
| 2026. 06. 10. | 1,066.91 | +2.04% |
| 2026. 06. 09. | 1,045.53 | -0.17% |
| 2026. 06. 08. | 1,047.27 | +5.64% |
| 2026. 06. 04. | 1,002.97 | -4.27% |
| 2026. 06. 01. | 1,082.56 | +4.79% |
| 2026. 05. 28. | 1,039.9 | +2.7% |
| 2026. 05. 27. | 1,012.57 | -2.99% |
| 2026. 05. 26. | 1,043.76 | +0.95% |
| 2026. 05. 22. | 1,033.93 | +2.34% |
| 2026. 05. 21. | 1,010.32 | -1.95% |
| 2026. 05. 20. | 1,030.45 | +0.29% |
| 2026. 05. 19. | 1,027.51 | -0.27% |
| 2026. 05. 18. | 1,030.3 | +1.41% |
| 2026. 05. 15. | 1,015.97 | -3.83% |
| 2026. 05. 14. | 1,056.4 | +1.61% |
| 2026. 05. 13. | 1,039.63 | +2.28% |
| 2026. 05. 12. | 1,016.44 | -3.18% |
| 2026. 05. 11. | 1,049.83 | -0.8% |
| 2026. 05. 08. | 1,058.26 | -1.02% |
| 2026. 05. 07. | 1,069.2 | +9.03% |
| 2026. 05. 06. | 980.69 | -10.43% |
| 2026. 05. 04. | 1,094.85 | +3.75% |
| 2026. 04. 30. | 1,055.29 | -2.02% |
| 2026. 04. 29. | 1,077 | +1.16% |
| 2026. 04. 28. | 1,064.64 | -0.54% |
| 2026. 04. 27. | 1,070.43 | +0.85% |
| 2026. 04. 24. | 1,061.37 | -1.49% |
| 2026. 04. 23. | 1,077.41 | +0.07% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.