시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,316
기간 수익률
+48 (+3.80%)
거래량
0
2026-07-29시 ₩1,321 고 ₩1,321 저 ₩1,314 종 ₩1,316MA5 ₩1,324MA20 ₩1,315
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. | 1,315.64 | -0.27% |
| 2026. 07. 28. | 1,319.17 | -0.35% |
| 2026. 07. 27. | 1,323.85 | -0.91% |
| 2026. 07. 23. | 1,331.42 | +0.02% |
| 2026. 07. 22. | 1,331.19 | +0.6% |
| 2026. 07. 21. | 1,323.28 | -0.12% |
| 2026. 07. 20. | 1,324.82 | +0.37% |
| 2026. 07. 15. | 1,322.7 | -0.12% |
| 2026. 07. 14. | 1,324.23 | +0.7% |
| 2026. 07. 13. | 1,315.06 | +0.28% |
| 2026. 07. 09. | 1,313.3 | +0.03% |
| 2026. 07. 08. | 1,312.95 | +0.28% |
| 2026. 07. 07. | 1,309.28 | +0.09% |
| 2026. 07. 06. | 1,308.07 | -0.01% |
| 2026. 07. 02. | 1,307.54 | -0.21% |
| 2026. 07. 01. | 1,310.28 | +1.12% |
| 2026. 06. 30. | 1,295.8 | -0.42% |
| 2026. 06. 29. | 1,301.31 | +0.19% |
| 2026. 06. 25. | 1,303 | -0.21% |
| 2026. 06. 24. | 1,305.72 | +0.12% |
| 2026. 06. 23. | 1,304.15 | -0.28% |
| 2026. 06. 22. | 1,307.87 | +0.06% |
| 2026. 06. 18. | 1,301 | +0.48% |
| 2026. 06. 17. | 1,294.74 | -0.37% |
| 2026. 06. 16. | 1,299.51 | -0.09% |
| 2026. 06. 15. | 1,300.62 | -0.45% |
| 2026. 06. 11. | 1,319.74 | +0.42% |
| 2026. 06. 10. | 1,314.19 | -0.13% |
| 2026. 06. 09. | 1,315.95 | -0.47% |
| 2026. 06. 08. | 1,322.12 | +0.64% |
| 2026. 06. 04. | 1,311.08 | +0.74% |
| 2026. 06. 01. | 1,307.19 | +0.85% |
| 2026. 05. 28. | 1,304.62 | +0.3% |
| 2026. 05. 27. | 1,300.75 | +0.32% |
| 2026. 05. 26. | 1,296.55 | -0.4% |
| 2026. 05. 22. | 1,301.76 | -0.44% |
| 2026. 05. 21. | 1,307.56 | -0.18% |
| 2026. 05. 20. | 1,309.92 | -0.12% |
| 2026. 05. 19. | 1,311.43 | -0.25% |
| 2026. 05. 18. | 1,314.69 | +0.25% |
| 2026. 05. 15. | 1,311.43 | +0.99% |
| 2026. 05. 14. | 1,298.61 | +0.3% |
| 2026. 05. 13. | 1,294.78 | -0.05% |
| 2026. 05. 12. | 1,295.41 | +0.83% |
| 2026. 05. 11. | 1,284.76 | +0.42% |
| 2026. 05. 08. | 1,279.42 | +0.19% |
| 2026. 05. 07. | 1,276.98 | -0.47% |
| 2026. 05. 06. | 1,283.03 | -0.02% |
| 2026. 05. 04. | 1,283.31 | +0.11% |
| 2026. 04. 30. | 1,281.87 | +0.61% |
| 2026. 04. 29. | 1,274.07 | -0.18% |
| 2026. 04. 28. | 1,276.32 | +0.37% |
| 2026. 04. 27. | 1,271.57 | +0.06% |
| 2026. 04. 24. | 1,270.82 | +0.26% |
| 2026. 04. 23. | 1,267.49 | +0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.