시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,499
기간 수익률
-192 (-7.15%)
거래량
0
2026-07-29시 ₩2,661 고 ₩2,723 저 ₩2,301 종 ₩2,499MA5 ₩2,823MA20 ₩3,157
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. | 2,499.2 | -5.03% |
| 2026. 07. 28. | 2,631.49 | -10.43% |
| 2026. 07. 27. | 2,937.86 | +0.85% |
| 2026. 07. 23. | 3,098.84 | +5.05% |
| 2026. 07. 22. | 2,949.74 | -0.43% |
| 2026. 07. 21. | 2,962.47 | +4.96% |
| 2026. 07. 20. | 2,822.35 | -5.22% |
| 2026. 07. 15. | 3,162.13 | +6.32% |
| 2026. 07. 14. | 2,974.16 | +2.04% |
| 2026. 07. 13. | 2,914.67 | -9.9% |
| 2026. 07. 09. | 3,142.42 | +0.28% |
| 2026. 07. 08. | 3,133.61 | -4.47% |
| 2026. 07. 07. | 3,280.14 | -3.89% |
| 2026. 07. 06. | 3,412.78 | -1.15% |
| 2026. 07. 02. | 3,207.99 | -7.43% |
| 2026. 07. 01. | 3,465.39 | -3.57% |
| 2026. 06. 30. | 3,593.69 | +1.04% |
| 2026. 06. 29. | 3,556.85 | -1.73% |
| 2026. 06. 25. | 3,808.95 | +5.97% |
| 2026. 06. 24. | 3,594.31 | +2.83% |
| 2026. 06. 23. | 3,495.55 | -10.1% |
| 2026. 06. 22. | 3,888.13 | +0.38% |
| 2026. 06. 18. | 3,867.29 | +1.88% |
| 2026. 06. 17. | 3,795.93 | +1.84% |
| 2026. 06. 16. | 3,727.3 | +2% |
| 2026. 06. 15. | 3,654.37 | +6.44% |
| 2026. 06. 11. | 3,243.86 | -0.57% |
| 2026. 06. 10. | 3,262.45 | -5.41% |
| 2026. 06. 09. | 3,449.16 | +11.25% |
| 2026. 06. 08. | 3,100.28 | -9.34% |
| 2026. 06. 04. | 3,659.87 | -2.84% |
| 2026. 06. 01. | 3,825.85 | +5.25% |
| 2026. 05. 28. | 3,494 | -0.81% |
| 2026. 05. 27. | 3,522.52 | +3% |
| 2026. 05. 26. | 3,419.79 | +4.14% |
| 2026. 05. 22. | 3,283.77 | -0.76% |
| 2026. 05. 21. | 3,308.89 | +9.07% |
| 2026. 05. 20. | 3,033.75 | -0.94% |
| 2026. 05. 19. | 3,062.54 | -3.58% |
| 2026. 05. 18. | 3,176.17 | +0.14% |
| 2026. 05. 15. | 3,171.73 | -6.49% |
| 2026. 05. 14. | 3,391.78 | +1.76% |
| 2026. 05. 13. | 3,333.11 | +3.07% |
| 2026. 05. 12. | 3,233.87 | -3.48% |
| 2026. 05. 11. | 3,350.32 | +5.14% |
| 2026. 05. 08. | 3,186.44 | -1.7% |
| 2026. 05. 07. | 3,241.7 | +2.59% |
| 2026. 05. 06. | 3,159.84 | +8.56% |
| 2026. 05. 04. | 2,910.69 | +6.4% |
| 2026. 04. 30. | 2,735.5 | -1.05% |
| 2026. 04. 29. | 2,764.56 | +0.05% |
| 2026. 04. 28. | 2,763.22 | +0.31% |
| 2026. 04. 27. | 2,754.62 | +3.22% |
| 2026. 04. 24. | 2,668.64 | -0.85% |
| 2026. 04. 23. | 2,691.52 | +1.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.