시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,538
기간 수익률
-772 (-17.92%)
거래량
0
2026-07-29시 ₩3,852 고 ₩4,000 저 ₩3,204 종 ₩3,538MA5 ₩4,215MA20 ₩4,969
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. | 3,538.09 | -8.15% |
| 2026. 07. 28. | 3,851.84 | -13.16% |
| 2026. 07. 27. | 4,435.56 | +2.85% |
| 2026. 07. 23. | 4,685.72 | +2.7% |
| 2026. 07. 22. | 4,562.42 | -1.1% |
| 2026. 07. 21. | 4,613.28 | +2.95% |
| 2026. 07. 20. | 4,481.12 | -4.93% |
| 2026. 07. 15. | 5,102.24 | +8.25% |
| 2026. 07. 14. | 4,713.54 | +2.53% |
| 2026. 07. 13. | 4,597.14 | -9.78% |
| 2026. 07. 09. | 4,921.92 | +4.03% |
| 2026. 07. 08. | 4,731.47 | -5.81% |
| 2026. 07. 07. | 5,023.35 | -5.42% |
| 2026. 07. 06. | 5,311.2 | -2.25% |
| 2026. 07. 02. | 5,151.35 | -12.21% |
| 2026. 07. 01. | 5,867.57 | -1.86% |
| 2026. 06. 30. | 5,978.9 | +2.8% |
| 2026. 06. 29. | 5,815.94 | -1.55% |
| 2026. 06. 25. | 6,198.49 | +6.75% |
| 2026. 06. 24. | 5,806.43 | +2.78% |
| 2026. 06. 23. | 5,649.37 | -11.63% |
| 2026. 06. 22. | 6,393.06 | +4.81% |
| 2026. 06. 18. | 6,148.34 | +2.22% |
| 2026. 06. 17. | 6,015.09 | +2.25% |
| 2026. 06. 16. | 5,882.97 | -0.45% |
| 2026. 06. 15. | 5,909.38 | +0.8% |
| 2026. 06. 11. | 5,494.43 | +4.88% |
| 2026. 06. 10. | 5,238.97 | -3.2% |
| 2026. 06. 09. | 5,411.93 | +9.42% |
| 2026. 06. 08. | 4,945.79 | -9.31% |
| 2026. 06. 04. | 5,849.06 | +3.19% |
| 2026. 06. 01. | 5,687.46 | +0.91% |
| 2026. 05. 28. | 5,643.86 | -1.47% |
| 2026. 05. 27. | 5,728.3 | +0.52% |
| 2026. 05. 26. | 5,698.95 | +3.43% |
| 2026. 05. 22. | 5,510.15 | +0.97% |
| 2026. 05. 21. | 5,457.01 | +9.24% |
| 2026. 05. 20. | 4,995.33 | +0.25% |
| 2026. 05. 19. | 4,982.63 | -3.61% |
| 2026. 05. 18. | 5,169.09 | +1.08% |
| 2026. 05. 15. | 5,113.64 | -8.04% |
| 2026. 05. 14. | 5,560.47 | +1.19% |
| 2026. 05. 13. | 5,495.1 | +5.61% |
| 2026. 05. 12. | 5,203.11 | -3.75% |
| 2026. 05. 11. | 5,405.67 | +5.82% |
| 2026. 05. 08. | 5,108.39 | +1.04% |
| 2026. 05. 07. | 5,055.92 | +0.77% |
| 2026. 05. 06. | 5,017.44 | +5.4% |
| 2026. 05. 04. | 4,760.23 | +4.72% |
| 2026. 04. 30. | 4,545.88 | -0.58% |
| 2026. 04. 29. | 4,572.33 | +0% |
| 2026. 04. 28. | 4,572.48 | -0.56% |
| 2026. 04. 27. | 4,598.23 | +4.69% |
| 2026. 04. 24. | 4,392.19 | +1.9% |
| 2026. 04. 23. | 4,310.46 | +0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.