시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,312
기간 수익률
+119 (+2.83%)
거래량
0
2026-07-29시 ₩4,466 고 ₩4,514 저 ₩4,196 종 ₩4,312MA5 ₩4,740MA20 ₩5,299
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. | 4,311.82 | -9.57% |
| 2026. 07. 28. | 4,768.15 | +0.01% |
| 2026. 07. 27. | 4,767.84 | +1.85% |
| 2026. 07. 23. | 4,877.16 | -2.01% |
| 2026. 07. 22. | 4,977.06 | +1.38% |
| 2026. 07. 21. | 4,909.18 | +0.1% |
| 2026. 07. 20. | 4,904.44 | -6.49% |
| 2026. 07. 15. | 5,342.47 | +3.05% |
| 2026. 07. 14. | 5,184.21 | -4.08% |
| 2026. 07. 13. | 5,404.62 | -0.06% |
| 2026. 07. 09. | 5,333.63 | +0.39% |
| 2026. 07. 08. | 5,313.01 | -5.05% |
| 2026. 07. 07. | 5,595.34 | -0.01% |
| 2026. 07. 06. | 5,596.1 | -0.48% |
| 2026. 07. 02. | 5,877.48 | -1.91% |
| 2026. 07. 01. | 5,992.06 | +2.43% |
| 2026. 06. 30. | 5,849.97 | +4.66% |
| 2026. 06. 29. | 5,589.44 | +1.61% |
| 2026. 06. 25. | 5,778.54 | +2.89% |
| 2026. 06. 24. | 5,616.17 | -4.45% |
| 2026. 06. 23. | 5,877.86 | -1.22% |
| 2026. 06. 22. | 5,950.27 | +1.51% |
| 2026. 06. 18. | 5,694.88 | +0.16% |
| 2026. 06. 17. | 5,685.55 | -2.79% |
| 2026. 06. 16. | 5,848.84 | +2.74% |
| 2026. 06. 15. | 5,692.59 | +4.09% |
| 2026. 06. 11. | 5,273.19 | -0.81% |
| 2026. 06. 10. | 5,316.21 | +0.5% |
| 2026. 06. 09. | 5,289.94 | -6.26% |
| 2026. 06. 08. | 5,643.16 | +0.02% |
| 2026. 06. 04. | 5,721.27 | +2.54% |
| 2026. 06. 01. | 5,559.57 | +1.49% |
| 2026. 05. 28. | 5,301.2 | -0.94% |
| 2026. 05. 27. | 5,351.71 | +0.66% |
| 2026. 05. 26. | 5,316.53 | +1.77% |
| 2026. 05. 22. | 5,224.09 | +1.93% |
| 2026. 05. 21. | 5,125.08 | +2.09% |
| 2026. 05. 20. | 5,020.03 | +1.03% |
| 2026. 05. 19. | 4,968.65 | -0.57% |
| 2026. 05. 18. | 4,997.17 | -2.01% |
| 2026. 05. 15. | 5,099.92 | -0.63% |
| 2026. 05. 14. | 5,132.01 | +2.36% |
| 2026. 05. 13. | 5,013.5 | +1.1% |
| 2026. 05. 12. | 4,958.81 | +0.84% |
| 2026. 05. 11. | 4,917.26 | +4.87% |
| 2026. 05. 08. | 4,689.01 | +3.14% |
| 2026. 05. 07. | 4,546.16 | +0.93% |
| 2026. 05. 06. | 4,504.17 | +1.39% |
| 2026. 05. 04. | 4,442.61 | +3.68% |
| 2026. 04. 30. | 4,284.85 | +0.11% |
| 2026. 04. 29. | 4,280.24 | -0.13% |
| 2026. 04. 28. | 4,285.74 | -0.6% |
| 2026. 04. 27. | 4,311.78 | +1.22% |
| 2026. 04. 24. | 4,259.63 | +1.59% |
| 2026. 04. 23. | 4,192.95 | +1.8% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.