시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,515
기간 수익률
-266 (-14.93%)
거래량
0
2026-07-29시 ₩1,595 고 ₩1,649 저 ₩1,412 종 ₩1,515MA5 ₩1,675MA20 ₩1,784
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. | 1,514.52 | -5.03% |
| 2026. 07. 28. | 1,594.81 | -8.88% |
| 2026. 07. 27. | 1,750.14 | +1.35% |
| 2026. 07. 23. | 1,791.95 | +4.08% |
| 2026. 07. 22. | 1,721.74 | -0.9% |
| 2026. 07. 21. | 1,737.45 | +3.42% |
| 2026. 07. 20. | 1,679.97 | -2.57% |
| 2026. 07. 15. | 1,791.94 | +2.85% |
| 2026. 07. 14. | 1,742.28 | +1.17% |
| 2026. 07. 13. | 1,722.18 | -4.66% |
| 2026. 07. 09. | 1,788.13 | +1.3% |
| 2026. 07. 08. | 1,765.26 | -2.98% |
| 2026. 07. 07. | 1,819.4 | -1.65% |
| 2026. 07. 06. | 1,849.92 | +0.3% |
| 2026. 07. 02. | 1,790.55 | -3.7% |
| 2026. 07. 01. | 1,859.43 | -2.72% |
| 2026. 06. 30. | 1,911.45 | +0.12% |
| 2026. 06. 29. | 1,909.07 | -0.67% |
| 2026. 06. 25. | 1,968.33 | -0.57% |
| 2026. 06. 24. | 1,979.55 | +6.1% |
| 2026. 06. 23. | 1,865.76 | -7.58% |
| 2026. 06. 22. | 2,018.78 | +1.55% |
| 2026. 06. 18. | 2,031.94 | +3.25% |
| 2026. 06. 17. | 1,967.93 | +2.22% |
| 2026. 06. 16. | 1,925.14 | +2.48% |
| 2026. 06. 15. | 1,878.55 | +3.97% |
| 2026. 06. 11. | 1,800.5 | +1.65% |
| 2026. 06. 10. | 1,771.19 | -2.13% |
| 2026. 06. 09. | 1,809.81 | +7.01% |
| 2026. 06. 08. | 1,691.24 | -5.47% |
| 2026. 06. 04. | 1,909.19 | -1.17% |
| 2026. 06. 01. | 1,921.02 | +0.06% |
| 2026. 05. 28. | 1,885.2 | +2.28% |
| 2026. 05. 27. | 1,843.11 | -0.06% |
| 2026. 05. 26. | 1,844.2 | +2.03% |
| 2026. 05. 22. | 1,807.49 | +0.12% |
| 2026. 05. 21. | 1,805.36 | +5.59% |
| 2026. 05. 20. | 1,709.82 | -0.13% |
| 2026. 05. 19. | 1,712.06 | -1.68% |
| 2026. 05. 18. | 1,741.28 | +0.85% |
| 2026. 05. 15. | 1,726.66 | -4.46% |
| 2026. 05. 14. | 1,807.23 | -0.15% |
| 2026. 05. 13. | 1,809.86 | +0.19% |
| 2026. 05. 12. | 1,806.39 | +0.16% |
| 2026. 05. 11. | 1,803.49 | -0.41% |
| 2026. 05. 08. | 1,810.84 | +0.14% |
| 2026. 05. 07. | 1,808.27 | +0.79% |
| 2026. 05. 06. | 1,794.07 | -0.62% |
| 2026. 05. 04. | 1,805.23 | +0.96% |
| 2026. 04. 30. | 1,788.12 | +0.54% |
| 2026. 04. 29. | 1,778.43 | -0.41% |
| 2026. 04. 28. | 1,785.73 | -0.13% |
| 2026. 04. 27. | 1,788.13 | +0.55% |
| 2026. 04. 24. | 1,778.37 | -0.11% |
| 2026. 04. 23. | 1,780.24 | -0.02% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.