시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩13,046
기간 수익률
+105 (+0.81%)
거래량
0
2026-07-29시 ₩14,177 고 ₩14,647 저 ₩11,873 종 ₩13,046MA5 ₩15,609MA20 ₩18,865
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. | 13,045.63 | -7.19% |
| 2026. 07. 28. | 14,055.76 | -13.97% |
| 2026. 07. 27. | 16,337.52 | +0.96% |
| 2026. 07. 23. | 17,640.8 | +3.98% |
| 2026. 07. 22. | 16,965.02 | +0.43% |
| 2026. 07. 21. | 16,892.64 | +4.58% |
| 2026. 07. 20. | 16,152.36 | -3.93% |
| 2026. 07. 15. | 18,626.26 | +10.28% |
| 2026. 07. 14. | 16,889.74 | +1.33% |
| 2026. 07. 13. | 16,667.8 | -13.2% |
| 2026. 07. 09. | 18,525.81 | +1.95% |
| 2026. 07. 08. | 18,171.17 | -6.3% |
| 2026. 07. 07. | 19,393.43 | -6.72% |
| 2026. 07. 06. | 20,790.6 | -3.74% |
| 2026. 07. 02. | 20,525.76 | -11.03% |
| 2026. 07. 01. | 23,070.95 | -0.98% |
| 2026. 06. 30. | 23,299.37 | +2.8% |
| 2026. 06. 29. | 22,665.32 | -1.3% |
| 2026. 06. 25. | 24,426.26 | +5.5% |
| 2026. 06. 24. | 23,153.11 | +1.28% |
| 2026. 06. 23. | 22,860.58 | -10.55% |
| 2026. 06. 22. | 25,555.99 | +3.55% |
| 2026. 06. 18. | 24,343.46 | +4.61% |
| 2026. 06. 17. | 23,269.77 | +2.56% |
| 2026. 06. 16. | 22,689.77 | +2.53% |
| 2026. 06. 15. | 22,130.49 | +6.81% |
| 2026. 06. 11. | 19,896.5 | +1.45% |
| 2026. 06. 10. | 19,611.24 | -6.84% |
| 2026. 06. 09. | 21,051.28 | +11.07% |
| 2026. 06. 08. | 18,953.84 | -8.91% |
| 2026. 06. 04. | 22,157.44 | -3.2% |
| 2026. 06. 01. | 23,253.82 | +3.59% |
| 2026. 05. 28. | 20,936.39 | +1.63% |
| 2026. 05. 27. | 20,600.66 | +4.9% |
| 2026. 05. 26. | 19,637.96 | +4.97% |
| 2026. 05. 22. | 18,708 | +1.47% |
| 2026. 05. 21. | 18,436.1 | +12.39% |
| 2026. 05. 20. | 16,403.99 | +0.39% |
| 2026. 05. 19. | 16,339.46 | -5.07% |
| 2026. 05. 18. | 17,213 | -0.11% |
| 2026. 05. 15. | 17,231.95 | -5.15% |
| 2026. 05. 14. | 18,167.43 | +1.34% |
| 2026. 05. 13. | 17,926.68 | +5.01% |
| 2026. 05. 12. | 17,070.8 | -1.71% |
| 2026. 05. 11. | 17,368.04 | +5.9% |
| 2026. 05. 08. | 16,399.98 | +0.26% |
| 2026. 05. 07. | 16,358.24 | +1.28% |
| 2026. 05. 06. | 16,152.14 | +7.56% |
| 2026. 05. 04. | 15,017.4 | +8.82% |
| 2026. 04. 30. | 13,799.7 | -0.39% |
| 2026. 04. 29. | 13,853.76 | +0.69% |
| 2026. 04. 28. | 13,759.04 | +2.23% |
| 2026. 04. 27. | 13,458.59 | +4.24% |
| 2026. 04. 24. | 12,911.6 | -0.22% |
| 2026. 04. 23. | 12,940.43 | -0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.