시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,094
기간 수익률
-3,862 (-32.30%)
거래량
0
2026-07-29시 ₩9,981 고 ₩10,641 저 ₩6,263 종 ₩8,094MA5 ₩11,708MA20 ₩15,933
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. | 8,094.3 | -16.24% |
| 2026. 07. 28. | 9,663.68 | -25.55% |
| 2026. 07. 27. | 12,980.14 | +2.87% |
| 2026. 07. 23. | 14,518.33 | +9.31% |
| 2026. 07. 22. | 13,281.81 | +1.39% |
| 2026. 07. 21. | 13,099.67 | +9.13% |
| 2026. 07. 20. | 12,003.76 | -9.7% |
| 2026. 07. 15. | 15,536.56 | +14.12% |
| 2026. 07. 14. | 13,613.91 | +2.71% |
| 2026. 07. 13. | 13,254.1 | -19.3% |
| 2026. 07. 09. | 15,700.54 | +2.09% |
| 2026. 07. 08. | 15,379.29 | -11.05% |
| 2026. 07. 07. | 17,289.43 | -10% |
| 2026. 07. 06. | 19,209.66 | -0.93% |
| 2026. 07. 02. | 17,127.26 | -16.11% |
| 2026. 07. 01. | 20,415.81 | -4.7% |
| 2026. 06. 30. | 21,421.88 | +2.46% |
| 2026. 06. 29. | 20,906.6 | -1.82% |
| 2026. 06. 25. | 23,785.06 | +11.22% |
| 2026. 06. 24. | 21,386.36 | +6.79% |
| 2026. 06. 23. | 20,027.05 | -18.07% |
| 2026. 06. 22. | 24,444.18 | +2.09% |
| 2026. 06. 18. | 23,938.92 | +5.27% |
| 2026. 06. 17. | 22,740.5 | +3.25% |
| 2026. 06. 16. | 22,025.59 | +4.22% |
| 2026. 06. 15. | 21,133.22 | +10.18% |
| 2026. 06. 11. | 17,484 | +0.72% |
| 2026. 06. 10. | 17,358.52 | -9.89% |
| 2026. 06. 09. | 19,263.54 | +18.94% |
| 2026. 06. 08. | 16,195.73 | -16.4% |
| 2026. 06. 04. | 21,745.34 | -3.54% |
| 2026. 06. 01. | 22,333.84 | +7.9% |
| 2026. 05. 28. | 19,256.37 | -0.91% |
| 2026. 05. 27. | 19,432.96 | +6% |
| 2026. 05. 26. | 18,333.3 | +5.69% |
| 2026. 05. 22. | 17,346.09 | +0.13% |
| 2026. 05. 21. | 17,324.12 | +19.79% |
| 2026. 05. 20. | 14,462.29 | -1.36% |
| 2026. 05. 19. | 14,661.75 | -7.08% |
| 2026. 05. 18. | 15,779.58 | +1.62% |
| 2026. 05. 15. | 15,527.82 | -13% |
| 2026. 05. 14. | 17,848.91 | +2.93% |
| 2026. 05. 13. | 17,341.32 | +4.9% |
| 2026. 05. 12. | 16,531.36 | -3.61% |
| 2026. 05. 11. | 17,149.91 | +8.39% |
| 2026. 05. 08. | 15,822.82 | +0.19% |
| 2026. 05. 07. | 15,792.22 | +2.92% |
| 2026. 05. 06. | 15,344.52 | +12.97% |
| 2026. 05. 04. | 13,582.71 | +10.27% |
| 2026. 04. 30. | 12,317.29 | -2.53% |
| 2026. 04. 29. | 12,636.42 | +1.34% |
| 2026. 04. 28. | 12,468.82 | +0.65% |
| 2026. 04. 27. | 12,387.92 | +4.34% |
| 2026. 04. 24. | 11,872.93 | -0.7% |
| 2026. 04. 23. | 11,956.36 | +2.08% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.