시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,800
기간 수익률
-1,502 (-18.09%)
거래량
0
2026-07-29시 ₩7,516 고 ₩7,896 저 ₩5,973 종 ₩6,800MA5 ₩8,458MA20 ₩10,595
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. | 6,799.95 | -9.22% |
| 2026. 07. 28. | 7,490.68 | -17.03% |
| 2026. 07. 27. | 9,028.45 | +1.81% |
| 2026. 07. 23. | 9,780.29 | +6.43% |
| 2026. 07. 22. | 9,189.32 | +0.61% |
| 2026. 07. 21. | 9,133.72 | +6.24% |
| 2026. 07. 20. | 8,596.86 | -7.06% |
| 2026. 07. 15. | 10,319.49 | +9.55% |
| 2026. 07. 14. | 9,420.05 | +1.93% |
| 2026. 07. 13. | 9,241.24 | -14.83% |
| 2026. 07. 09. | 10,471.66 | +1.41% |
| 2026. 07. 08. | 10,326.24 | -8.61% |
| 2026. 07. 07. | 11,298.77 | -7.39% |
| 2026. 07. 06. | 12,200.26 | -0.79% |
| 2026. 07. 02. | 11,240.09 | -12.48% |
| 2026. 07. 01. | 12,842.45 | -4.09% |
| 2026. 06. 30. | 13,389.78 | +2.02% |
| 2026. 06. 29. | 13,124.43 | -1.72% |
| 2026. 06. 25. | 14,613.62 | +9.06% |
| 2026. 06. 24. | 13,399.93 | +5.17% |
| 2026. 06. 23. | 12,740.99 | -15.56% |
| 2026. 06. 22. | 15,089.36 | +1.72% |
| 2026. 06. 18. | 14,803.93 | +4.43% |
| 2026. 06. 17. | 14,176.5 | +2.73% |
| 2026. 06. 16. | 13,799.7 | +3.3% |
| 2026. 06. 15. | 13,358.98 | +8.27% |
| 2026. 06. 11. | 11,484.93 | +0.28% |
| 2026. 06. 10. | 11,452.87 | -7.51% |
| 2026. 06. 09. | 12,382.46 | +13.99% |
| 2026. 06. 08. | 10,862.36 | -13.35% |
| 2026. 06. 04. | 13,775.08 | -2.98% |
| 2026. 06. 01. | 14,162.66 | +6.76% |
| 2026. 05. 28. | 12,510.23 | -0.81% |
| 2026. 05. 27. | 12,612.21 | +4.43% |
| 2026. 05. 26. | 12,076.8 | +4.41% |
| 2026. 05. 22. | 11,566.5 | +0.07% |
| 2026. 05. 21. | 11,558.15 | +13.39% |
| 2026. 05. 20. | 10,193.2 | -1.1% |
| 2026. 05. 19. | 10,306.17 | -4.81% |
| 2026. 05. 18. | 10,827 | +0.73% |
| 2026. 05. 15. | 10,748.05 | -9.42% |
| 2026. 05. 14. | 11,865.87 | +2.84% |
| 2026. 05. 13. | 11,538.62 | +4.63% |
| 2026. 05. 12. | 11,027.55 | -3.48% |
| 2026. 05. 11. | 11,424.8 | +7.88% |
| 2026. 05. 08. | 10,590.26 | -0.12% |
| 2026. 05. 07. | 10,603.11 | +2.98% |
| 2026. 05. 06. | 10,295.91 | +11.48% |
| 2026. 05. 04. | 9,235.37 | +8.4% |
| 2026. 04. 30. | 8,519.68 | -1.77% |
| 2026. 04. 29. | 8,673.23 | +0.92% |
| 2026. 04. 28. | 8,593.83 | +0.62% |
| 2026. 04. 27. | 8,540.88 | +3.59% |
| 2026. 04. 24. | 8,244.52 | -0.69% |
| 2026. 04. 23. | 8,301.84 | +1.79% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.