시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩19,123
기간 수익률
-15,626 (-44.97%)
거래량
0
2026-07-29시 ₩23,671 고 ₩24,659 저 ₩15,152 종 ₩19,123MA5 ₩28,729MA20 ₩44,553
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. | 19,122.92 | -16.54% |
| 2026. 07. 28. | 22,911.59 | -27.84% |
| 2026. 07. 27. | 31,750.52 | +5.65% |
| 2026. 07. 23. | 36,253.21 | +7.87% |
| 2026. 07. 22. | 33,606.92 | -2.5% |
| 2026. 07. 21. | 34,468.61 | +6.98% |
| 2026. 07. 20. | 32,219.17 | -11.51% |
| 2026. 07. 15. | 45,109.33 | +18.78% |
| 2026. 07. 14. | 37,975.88 | +5.12% |
| 2026. 07. 13. | 36,125.39 | -21.48% |
| 2026. 07. 09. | 42,828.66 | +8.02% |
| 2026. 07. 08. | 39,649.39 | -12.37% |
| 2026. 07. 07. | 45,245.19 | -12.01% |
| 2026. 07. 06. | 51,419.43 | -5.11% |
| 2026. 07. 02. | 47,924.66 | -25.21% |
| 2026. 07. 01. | 64,082 | -4.69% |
| 2026. 06. 30. | 67,236.4 | +5.3% |
| 2026. 06. 29. | 63,854.48 | -3.43% |
| 2026. 06. 25. | 73,968.02 | +13.27% |
| 2026. 06. 24. | 65,303.86 | +5.47% |
| 2026. 06. 23. | 61,914.91 | -24.56% |
| 2026. 06. 22. | 82,076.53 | +9.16% |
| 2026. 06. 18. | 76,565.06 | +6.15% |
| 2026. 06. 17. | 72,128.14 | +4.85% |
| 2026. 06. 16. | 68,788.87 | -0.58% |
| 2026. 06. 15. | 69,190.33 | +4.35% |
| 2026. 06. 11. | 57,897.34 | +9.19% |
| 2026. 06. 10. | 53,022.96 | -10.1% |
| 2026. 06. 09. | 58,978.96 | +23.75% |
| 2026. 06. 08. | 47,658.71 | -18.98% |
| 2026. 06. 04. | 68,755.33 | +4.97% |
| 2026. 06. 01. | 65,975.9 | +4.37% |
| 2026. 05. 28. | 62,555.87 | -4.05% |
| 2026. 05. 27. | 65,194.44 | +2.42% |
| 2026. 05. 26. | 63,655.32 | +7.43% |
| 2026. 05. 22. | 59,252.55 | +1.65% |
| 2026. 05. 21. | 58,291.12 | +20.98% |
| 2026. 05. 20. | 48,182.61 | +0.24% |
| 2026. 05. 19. | 48,066.46 | -7.97% |
| 2026. 05. 18. | 52,227.46 | +2.04% |
| 2026. 05. 15. | 51,184.41 | -16.84% |
| 2026. 05. 14. | 61,547.09 | +2.82% |
| 2026. 05. 13. | 59,856.8 | +11.45% |
| 2026. 05. 12. | 53,709.13 | -7.95% |
| 2026. 05. 11. | 58,350.42 | +13.87% |
| 2026. 05. 08. | 51,242.69 | +1.81% |
| 2026. 05. 07. | 50,334.01 | +2.58% |
| 2026. 05. 06. | 49,066.04 | +14.54% |
| 2026. 05. 04. | 42,836.75 | +11.93% |
| 2026. 04. 30. | 38,269.75 | -2.12% |
| 2026. 04. 29. | 39,097.64 | +0% |
| 2026. 04. 28. | 39,098.8 | -0.91% |
| 2026. 04. 27. | 39,456.08 | +9.91% |
| 2026. 04. 24. | 35,898.28 | +3.31% |
| 2026. 04. 23. | 34,749.28 | +1.3% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.