시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,630
기간 수익률
+204 (+5.94%)
거래량
0
2026-07-29시 ₩3,680 고 ₩3,758 저 ₩3,566 종 ₩3,630MA5 ₩3,787MA20 ₩3,928
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. | 3,629.7 | -1.81% |
| 2026. 07. 28. | 3,696.48 | -3.93% |
| 2026. 07. 27. | 3,847.54 | +0.56% |
| 2026. 07. 23. | 3,903.23 | +1.13% |
| 2026. 07. 22. | 3,859.49 | +0.68% |
| 2026. 07. 21. | 3,833.56 | +0.67% |
| 2026. 07. 20. | 3,808.08 | -0.63% |
| 2026. 07. 15. | 3,935.67 | +2.37% |
| 2026. 07. 14. | 3,844.58 | +0.27% |
| 2026. 07. 13. | 3,834.3 | -2.98% |
| 2026. 07. 09. | 3,932.43 | +0.39% |
| 2026. 07. 08. | 3,917.32 | -1.05% |
| 2026. 07. 07. | 3,958.89 | -2.1% |
| 2026. 07. 06. | 4,043.72 | -0.01% |
| 2026. 07. 02. | 3,949.8 | -3.33% |
| 2026. 07. 01. | 4,085.69 | -0.46% |
| 2026. 06. 30. | 4,104.46 | +0.39% |
| 2026. 06. 29. | 4,088.64 | -0.03% |
| 2026. 06. 25. | 4,191.42 | +2.2% |
| 2026. 06. 24. | 4,101.27 | +1.51% |
| 2026. 06. 23. | 4,040.4 | -3.96% |
| 2026. 06. 22. | 4,207.1 | +0.55% |
| 2026. 06. 18. | 4,193.52 | +1.08% |
| 2026. 06. 17. | 4,148.87 | +0.56% |
| 2026. 06. 16. | 4,125.68 | +0.97% |
| 2026. 06. 15. | 4,085.93 | +1.38% |
| 2026. 06. 11. | 3,974.78 | +0.47% |
| 2026. 06. 10. | 3,956.21 | -1.95% |
| 2026. 06. 09. | 4,034.74 | +2.65% |
| 2026. 06. 08. | 3,930.41 | -2.62% |
| 2026. 06. 04. | 4,138.23 | -0.79% |
| 2026. 06. 01. | 4,136.41 | +1.36% |
| 2026. 05. 28. | 4,023.49 | -0.11% |
| 2026. 05. 27. | 4,028.06 | +1.46% |
| 2026. 05. 26. | 3,970.27 | +1% |
| 2026. 05. 22. | 3,930.99 | +0.06% |
| 2026. 05. 21. | 3,928.67 | +4.22% |
| 2026. 05. 20. | 3,769.51 | -0.11% |
| 2026. 05. 19. | 3,773.76 | -1.87% |
| 2026. 05. 18. | 3,845.5 | +0.8% |
| 2026. 05. 15. | 3,815.07 | -4.42% |
| 2026. 05. 14. | 3,991.49 | +1.17% |
| 2026. 05. 13. | 3,945.15 | +1.98% |
| 2026. 05. 12. | 3,868.39 | -1.48% |
| 2026. 05. 11. | 3,926.44 | +3.07% |
| 2026. 05. 08. | 3,809.49 | +0.3% |
| 2026. 05. 07. | 3,797.94 | +0.83% |
| 2026. 05. 06. | 3,766.85 | +5.18% |
| 2026. 05. 04. | 3,581.36 | +3.87% |
| 2026. 04. 30. | 3,448.09 | -1.11% |
| 2026. 04. 29. | 3,486.91 | +0.58% |
| 2026. 04. 28. | 3,466.77 | +0.1% |
| 2026. 04. 27. | 3,463.27 | +1.13% |
| 2026. 04. 24. | 3,424.68 | -0.04% |
| 2026. 04. 23. | 3,426.05 | +0.44% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.