시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,321
기간 수익률
+169 (+14.63%)
거래량
0
2026-07-29시 ₩1,290 고 ₩1,322 저 ₩1,289 종 ₩1,321MA5 ₩1,186MA20 ₩1,036
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. | 1,320.5 | +8.38% |
| 2026. 07. 28. | 1,218.38 | +3.22% |
| 2026. 07. 27. | 1,180.42 | +3.49% |
| 2026. 07. 23. | 1,106.21 | +0.12% |
| 2026. 07. 22. | 1,104.87 | -5.11% |
| 2026. 07. 21. | 1,164.43 | +3.3% |
| 2026. 07. 20. | 1,127.21 | +5.51% |
| 2026. 07. 15. | 984.38 | -9.81% |
| 2026. 07. 14. | 1,091.45 | +0.71% |
| 2026. 07. 13. | 1,083.73 | +22.87% |
| 2026. 07. 09. | 966.81 | -1.02% |
| 2026. 07. 08. | 976.8 | +2.23% |
| 2026. 07. 07. | 955.45 | -2.97% |
| 2026. 07. 06. | 984.74 | +1.74% |
| 2026. 07. 02. | 903.5 | -1.6% |
| 2026. 07. 01. | 918.17 | -0.4% |
| 2026. 06. 30. | 921.88 | +1.84% |
| 2026. 06. 29. | 905.23 | +3.97% |
| 2026. 06. 25. | 895.9 | -2.6% |
| 2026. 06. 24. | 919.82 | +9.7% |
| 2026. 06. 23. | 838.48 | -1.77% |
| 2026. 06. 22. | 853.59 | +0.65% |
| 2026. 06. 18. | 833.76 | -4.37% |
| 2026. 06. 17. | 871.86 | +2.1% |
| 2026. 06. 16. | 853.94 | -1.7% |
| 2026. 06. 15. | 868.69 | -3.96% |
| 2026. 06. 11. | 878.61 | +1.83% |
| 2026. 06. 10. | 862.8 | +0.89% |
| 2026. 06. 09. | 855.17 | +4.76% |
| 2026. 06. 08. | 816.32 | -7.43% |
| 2026. 06. 04. | 808.63 | +0.77% |
| 2026. 06. 01. | 802.6 | -2.88% |
| 2026. 05. 28. | 811.63 | -0.27% |
| 2026. 05. 27. | 813.81 | -1.25% |
| 2026. 05. 26. | 824.13 | +1.15% |
| 2026. 05. 22. | 814.76 | +1.07% |
| 2026. 05. 21. | 806.15 | +4.3% |
| 2026. 05. 20. | 772.91 | -2.52% |
| 2026. 05. 19. | 792.93 | +1.42% |
| 2026. 05. 18. | 781.84 | +0.11% |
| 2026. 05. 15. | 780.97 | -4.31% |
| 2026. 05. 14. | 816.15 | -13.42% |
| 2026. 05. 13. | 942.7 | +15.54% |
| 2026. 05. 12. | 815.94 | -12.55% |
| 2026. 05. 11. | 933.07 | -2.42% |
| 2026. 05. 08. | 956.17 | -2.34% |
| 2026. 05. 07. | 979.09 | +1.9% |
| 2026. 05. 06. | 960.87 | -15.9% |
| 2026. 05. 04. | 1,142.48 | +4.12% |
| 2026. 04. 30. | 1,097.28 | -1.76% |
| 2026. 04. 29. | 1,116.9 | +1.45% |
| 2026. 04. 28. | 1,100.97 | -5.19% |
| 2026. 04. 27. | 1,161.26 | +4.03% |
| 2026. 04. 24. | 1,116.28 | -3.1% |
| 2026. 04. 23. | 1,151.94 | +1.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.