시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩451
기간 수익률
-263 (-36.80%)
거래량
0
2026-07-29시 ₩488 고 ₩497 저 ₩451 종 ₩451MA5 ₩475MA20 ₩489
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. | 451.45 | -10.77% |
| 2026. 07. 28. | 505.95 | +0.01% |
| 2026. 07. 27. | 505.92 | +1.72% |
| 2026. 07. 23. | 465.11 | +3.92% |
| 2026. 07. 22. | 447.56 | -1.19% |
| 2026. 07. 21. | 452.95 | -1.18% |
| 2026. 07. 20. | 458.38 | -2.33% |
| 2026. 07. 15. | 480.25 | +5.27% |
| 2026. 07. 14. | 456.19 | -9.2% |
| 2026. 07. 13. | 502.4 | +2.15% |
| 2026. 07. 09. | 465.21 | -3.38% |
| 2026. 07. 08. | 481.47 | -5.48% |
| 2026. 07. 07. | 509.4 | +3.45% |
| 2026. 07. 06. | 492.39 | -6.75% |
| 2026. 07. 02. | 519.02 | +2.88% |
| 2026. 07. 01. | 504.5 | +0.15% |
| 2026. 06. 30. | 503.74 | -9.83% |
| 2026. 06. 29. | 558.65 | +18% |
| 2026. 06. 25. | 507.35 | +0.61% |
| 2026. 06. 24. | 504.28 | +7.33% |
| 2026. 06. 23. | 469.84 | -2.31% |
| 2026. 06. 22. | 480.97 | -4.42% |
| 2026. 06. 18. | 542.71 | -0.91% |
| 2026. 06. 17. | 547.71 | +3.98% |
| 2026. 06. 16. | 526.76 | -0.32% |
| 2026. 06. 15. | 528.45 | +4.85% |
| 2026. 06. 11. | 500.43 | +4.47% |
| 2026. 06. 10. | 479.03 | +1.24% |
| 2026. 06. 09. | 473.16 | -19.45% |
| 2026. 06. 08. | 587.4 | +0.02% |
| 2026. 06. 04. | 568.38 | -0.75% |
| 2026. 06. 01. | 606.27 | +2.9% |
| 2026. 05. 28. | 590.2 | -6.03% |
| 2026. 05. 27. | 628.04 | +1.57% |
| 2026. 05. 26. | 618.32 | -1.37% |
| 2026. 05. 22. | 626.89 | +8.53% |
| 2026. 05. 21. | 577.64 | +10.04% |
| 2026. 05. 20. | 524.93 | -3.9% |
| 2026. 05. 19. | 546.22 | -5.55% |
| 2026. 05. 18. | 578.32 | -7.28% |
| 2026. 05. 15. | 623.73 | -2.4% |
| 2026. 05. 14. | 639.06 | +6.52% |
| 2026. 05. 13. | 599.93 | -3.45% |
| 2026. 05. 12. | 621.38 | +2.61% |
| 2026. 05. 11. | 605.58 | -4.64% |
| 2026. 05. 08. | 635.06 | +0.1% |
| 2026. 05. 07. | 634.44 | +0.66% |
| 2026. 05. 06. | 630.27 | -3.02% |
| 2026. 05. 04. | 649.91 | -1.79% |
| 2026. 04. 30. | 661.78 | -4.03% |
| 2026. 04. 29. | 689.59 | -2.34% |
| 2026. 04. 28. | 706.08 | -0.17% |
| 2026. 04. 27. | 707.29 | -3.11% |
| 2026. 04. 24. | 729.96 | +2.19% |
| 2026. 04. 23. | 714.3 | +0.11% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.