시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,143
기간 수익률
-1,450 (-40.35%)
거래량
0
2026-07-29시 ₩2,421 고 ₩2,493 저 ₩1,889 종 ₩2,143MA5 ₩2,685MA20 ₩3,433
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. | 2,143.17 | -10.63% |
| 2026. 07. 28. | 2,398 | -16.12% |
| 2026. 07. 27. | 2,858.94 | -0.64% |
| 2026. 07. 23. | 3,129.3 | +8.03% |
| 2026. 07. 22. | 2,896.72 | +1.41% |
| 2026. 07. 21. | 2,856.31 | +6.33% |
| 2026. 07. 20. | 2,686.28 | -10.66% |
| 2026. 07. 15. | 3,230.34 | +10.99% |
| 2026. 07. 14. | 2,910.42 | -3.14% |
| 2026. 07. 13. | 3,004.65 | -13.06% |
| 2026. 07. 09. | 3,259.06 | -3.26% |
| 2026. 07. 08. | 3,369.03 | -10.41% |
| 2026. 07. 07. | 3,760.42 | -9.93% |
| 2026. 07. 06. | 4,175.11 | -1.23% |
| 2026. 07. 02. | 3,929.19 | -8.94% |
| 2026. 07. 01. | 4,314.77 | +1.3% |
| 2026. 06. 30. | 4,259.57 | -2.09% |
| 2026. 06. 29. | 4,350.38 | +6.09% |
| 2026. 06. 25. | 4,649.33 | +3.71% |
| 2026. 06. 24. | 4,482.84 | +4.31% |
| 2026. 06. 23. | 4,297.45 | -15.93% |
| 2026. 06. 22. | 5,111.6 | -0.85% |
| 2026. 06. 18. | 5,223.66 | +0.59% |
| 2026. 06. 17. | 5,193.01 | +3.38% |
| 2026. 06. 16. | 5,023.03 | +4.18% |
| 2026. 06. 15. | 4,821.67 | +9.4% |
| 2026. 06. 11. | 4,035.33 | -0.72% |
| 2026. 06. 10. | 4,064.65 | -7.38% |
| 2026. 06. 09. | 4,388.47 | +13.31% |
| 2026. 06. 08. | 3,872.93 | -16.47% |
| 2026. 06. 04. | 5,002.63 | -4.16% |
| 2026. 06. 01. | 5,313.33 | +4.66% |
| 2026. 05. 28. | 4,840.72 | -0.78% |
| 2026. 05. 27. | 4,878.68 | +2.49% |
| 2026. 05. 26. | 4,760.25 | +5.86% |
| 2026. 05. 22. | 4,496.73 | -0.2% |
| 2026. 05. 21. | 4,505.56 | +15.71% |
| 2026. 05. 20. | 3,893.92 | -2.08% |
| 2026. 05. 19. | 3,976.74 | -6.97% |
| 2026. 05. 18. | 4,274.88 | -1.38% |
| 2026. 05. 15. | 4,334.67 | -10.85% |
| 2026. 05. 14. | 4,861.98 | +0.6% |
| 2026. 05. 13. | 4,833.01 | +6.16% |
| 2026. 05. 12. | 4,552.44 | -3.8% |
| 2026. 05. 11. | 4,732.39 | +8.27% |
| 2026. 05. 08. | 4,370.76 | +0.65% |
| 2026. 05. 07. | 4,342.6 | +4.12% |
| 2026. 05. 06. | 4,170.89 | +7.21% |
| 2026. 05. 04. | 3,890.42 | +6.64% |
| 2026. 04. 30. | 3,648.16 | -3.41% |
| 2026. 04. 29. | 3,777.08 | +1.63% |
| 2026. 04. 28. | 3,716.53 | +0.74% |
| 2026. 04. 27. | 3,689.38 | +2.24% |
| 2026. 04. 24. | 3,608.58 | +0.44% |
| 2026. 04. 23. | 3,592.88 | +0.78% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.