시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩622
기간 수익률
-26 (-3.96%)
거래량
0
2026-07-29시 ₩658 고 ₩681 저 ₩579 종 ₩622MA5 ₩697MA20 ₩745
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. | 622.19 | -5.39% |
| 2026. 07. 28. | 657.65 | -9.78% |
| 2026. 07. 27. | 728.95 | +1.59% |
| 2026. 07. 23. | 751.73 | +3.79% |
| 2026. 07. 22. | 724.29 | +0.51% |
| 2026. 07. 21. | 720.59 | +3.75% |
| 2026. 07. 20. | 694.52 | -3.03% |
| 2026. 07. 15. | 742.48 | +2.81% |
| 2026. 07. 14. | 722.18 | +1.33% |
| 2026. 07. 13. | 712.68 | -5.43% |
| 2026. 07. 09. | 751.86 | +2.06% |
| 2026. 07. 08. | 736.67 | -4.05% |
| 2026. 07. 07. | 767.76 | -3.04% |
| 2026. 07. 06. | 791.86 | +0.1% |
| 2026. 07. 02. | 743.62 | -6.3% |
| 2026. 07. 01. | 793.58 | -2.67% |
| 2026. 06. 30. | 815.38 | +1.39% |
| 2026. 06. 29. | 804.18 | -1.07% |
| 2026. 06. 25. | 812.33 | +0.77% |
| 2026. 06. 24. | 806.1 | +2.64% |
| 2026. 06. 23. | 785.36 | -1.41% |
| 2026. 06. 22. | 796.57 | -2.37% |
| 2026. 06. 18. | 815.72 | +3.22% |
| 2026. 06. 17. | 790.26 | +1.97% |
| 2026. 06. 16. | 775.03 | +1.21% |
| 2026. 06. 15. | 765.77 | +4.71% |
| 2026. 06. 11. | 744.37 | +1.51% |
| 2026. 06. 10. | 733.27 | -3.42% |
| 2026. 06. 09. | 759.27 | +7.65% |
| 2026. 06. 08. | 705.33 | -5.65% |
| 2026. 06. 04. | 762.86 | -1.8% |
| 2026. 06. 01. | 772.61 | +1.07% |
| 2026. 05. 28. | 749.3 | +1.13% |
| 2026. 05. 27. | 740.94 | +0.34% |
| 2026. 05. 26. | 738.41 | +2.01% |
| 2026. 05. 22. | 723.88 | +0.06% |
| 2026. 05. 21. | 723.41 | +7.21% |
| 2026. 05. 20. | 674.79 | -0.61% |
| 2026. 05. 19. | 678.95 | -2.65% |
| 2026. 05. 18. | 697.45 | +0.63% |
| 2026. 05. 15. | 693.11 | -4.9% |
| 2026. 05. 14. | 728.84 | -0.39% |
| 2026. 05. 13. | 731.73 | +4.93% |
| 2026. 05. 12. | 697.32 | -4.22% |
| 2026. 05. 11. | 728.07 | +3.09% |
| 2026. 05. 08. | 706.23 | +0.14% |
| 2026. 05. 07. | 705.26 | -0.03% |
| 2026. 05. 06. | 705.5 | +4.64% |
| 2026. 05. 04. | 674.21 | +3.71% |
| 2026. 04. 30. | 650.11 | -1.54% |
| 2026. 04. 29. | 660.3 | +0.82% |
| 2026. 04. 28. | 654.95 | -0.09% |
| 2026. 04. 27. | 655.52 | +1.42% |
| 2026. 04. 24. | 646.36 | -0.23% |
| 2026. 04. 23. | 647.86 | +0.42% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.