시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,841
기간 수익률
-70 (-3.67%)
거래량
0
2026-07-29시 ₩1,898 고 ₩1,934 저 ₩1,772 종 ₩1,841MA5 ₩1,963MA20 ₩2,082
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. | 1,840.64 | -3.01% |
| 2026. 07. 28. | 1,897.74 | -5.42% |
| 2026. 07. 27. | 2,006.46 | +0.77% |
| 2026. 07. 23. | 2,052.06 | +1.72% |
| 2026. 07. 22. | 2,017.35 | +0.3% |
| 2026. 07. 21. | 2,011.32 | +1.85% |
| 2026. 07. 20. | 1,974.72 | -2% |
| 2026. 07. 15. | 2,073.85 | +2.94% |
| 2026. 07. 14. | 2,014.65 | +0.49% |
| 2026. 07. 13. | 2,004.84 | -4.62% |
| 2026. 07. 09. | 2,078.96 | +0.48% |
| 2026. 07. 08. | 2,069.01 | -2.62% |
| 2026. 07. 07. | 2,124.6 | -2.4% |
| 2026. 07. 06. | 2,176.92 | -0.13% |
| 2026. 07. 02. | 2,117.24 | -4.14% |
| 2026. 07. 01. | 2,208.58 | -1.28% |
| 2026. 06. 30. | 2,237.28 | +0.76% |
| 2026. 06. 29. | 2,220.34 | -0.49% |
| 2026. 06. 25. | 2,293.7 | +3.14% |
| 2026. 06. 24. | 2,223.77 | +1.82% |
| 2026. 06. 23. | 2,184.07 | -4.97% |
| 2026. 06. 22. | 2,298.21 | +0.64% |
| 2026. 06. 18. | 2,283.37 | +1.12% |
| 2026. 06. 17. | 2,258.02 | +0.87% |
| 2026. 06. 16. | 2,238.51 | +1.14% |
| 2026. 06. 15. | 2,213.25 | +2.26% |
| 2026. 06. 11. | 2,114.45 | +0.22% |
| 2026. 06. 10. | 2,109.75 | -1.87% |
| 2026. 06. 09. | 2,149.98 | +3.83% |
| 2026. 06. 08. | 2,070.77 | -4.26% |
| 2026. 06. 04. | 2,226.32 | -0.88% |
| 2026. 06. 01. | 2,239.25 | +1.59% |
| 2026. 05. 28. | 2,164.8 | -0.11% |
| 2026. 05. 27. | 2,167.21 | +1.21% |
| 2026. 05. 26. | 2,141.24 | +1.39% |
| 2026. 05. 22. | 2,111.96 | +0.16% |
| 2026. 05. 21. | 2,108.68 | +4.01% |
| 2026. 05. 20. | 2,027.41 | -0.27% |
| 2026. 05. 19. | 2,032.87 | -1.51% |
| 2026. 05. 18. | 2,063.95 | +0.41% |
| 2026. 05. 15. | 2,055.56 | -3.25% |
| 2026. 05. 14. | 2,124.57 | +0.84% |
| 2026. 05. 13. | 2,106.92 | +1.56% |
| 2026. 05. 12. | 2,074.58 | -1.19% |
| 2026. 05. 11. | 2,099.61 | +2.18% |
| 2026. 05. 08. | 2,054.87 | +0.1% |
| 2026. 05. 07. | 2,052.8 | +0.8% |
| 2026. 05. 06. | 2,036.45 | +3.21% |
| 2026. 05. 04. | 1,973.03 | +2.44% |
| 2026. 04. 30. | 1,926 | -0.64% |
| 2026. 04. 29. | 1,938.36 | +0.39% |
| 2026. 04. 28. | 1,930.91 | +0.1% |
| 2026. 04. 27. | 1,928.98 | +1.12% |
| 2026. 04. 24. | 1,907.69 | -0.16% |
| 2026. 04. 23. | 1,910.78 | +0.4% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.