시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,057
기간 수익률
-496 (-19.43%)
거래량
0
2026-07-29시 ₩2,239 고 ₩2,325 저 ₩1,862 종 ₩2,057MA5 ₩2,450MA20 ₩2,892
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. | 2,056.54 | -8.15% |
| 2026. 07. 28. | 2,238.91 | -13.16% |
| 2026. 07. 27. | 2,578.2 | +2.85% |
| 2026. 07. 23. | 2,723.61 | +2.7% |
| 2026. 07. 22. | 2,651.94 | -1.1% |
| 2026. 07. 21. | 2,681.5 | +2.95% |
| 2026. 07. 20. | 2,604.68 | -4.93% |
| 2026. 07. 15. | 2,965.71 | +8.25% |
| 2026. 07. 14. | 2,739.78 | +2.53% |
| 2026. 07. 13. | 2,672.12 | -9.78% |
| 2026. 07. 09. | 2,860.9 | +4.03% |
| 2026. 07. 08. | 2,750.2 | -5.81% |
| 2026. 07. 07. | 2,919.86 | -5.42% |
| 2026. 07. 06. | 3,087.18 | -2.25% |
| 2026. 07. 02. | 2,994.27 | -12.21% |
| 2026. 07. 01. | 3,410.58 | -1.86% |
| 2026. 06. 30. | 3,475.29 | +2.04% |
| 2026. 06. 29. | 3,405.9 | -1.55% |
| 2026. 06. 25. | 3,629.93 | +6.75% |
| 2026. 06. 24. | 3,400.33 | +2.78% |
| 2026. 06. 23. | 3,308.35 | -11.63% |
| 2026. 06. 22. | 3,743.87 | +4.81% |
| 2026. 06. 18. | 3,600.56 | +2.22% |
| 2026. 06. 17. | 3,522.53 | +2.25% |
| 2026. 06. 16. | 3,445.16 | -0.45% |
| 2026. 06. 15. | 3,460.63 | +0.8% |
| 2026. 06. 11. | 3,217.63 | +4.88% |
| 2026. 06. 10. | 3,068.03 | -3.2% |
| 2026. 06. 09. | 3,169.32 | +9.42% |
| 2026. 06. 08. | 2,896.34 | -9.31% |
| 2026. 06. 04. | 3,425.31 | +3.19% |
| 2026. 06. 01. | 3,330.67 | +0.91% |
| 2026. 05. 28. | 3,324.31 | -1.47% |
| 2026. 05. 27. | 3,374.05 | +0.52% |
| 2026. 05. 26. | 3,356.76 | +3.43% |
| 2026. 05. 22. | 3,245.55 | +0.97% |
| 2026. 05. 21. | 3,214.25 | +9.24% |
| 2026. 05. 20. | 2,942.31 | +0.25% |
| 2026. 05. 19. | 2,934.83 | -3.61% |
| 2026. 05. 18. | 3,044.66 | +1.08% |
| 2026. 05. 15. | 3,012 | -8.04% |
| 2026. 05. 14. | 3,275.19 | +1.19% |
| 2026. 05. 13. | 3,236.69 | +5.61% |
| 2026. 05. 12. | 3,064.7 | -3.75% |
| 2026. 05. 11. | 3,184.01 | +5.82% |
| 2026. 05. 08. | 3,008.91 | +1.04% |
| 2026. 05. 07. | 2,978 | +0.77% |
| 2026. 05. 06. | 2,955.33 | +5.4% |
| 2026. 05. 04. | 2,803.83 | +4.72% |
| 2026. 04. 30. | 2,677.58 | -1.11% |
| 2026. 04. 29. | 2,707.6 | +0% |
| 2026. 04. 28. | 2,707.69 | -0.56% |
| 2026. 04. 27. | 2,722.94 | +4.69% |
| 2026. 04. 24. | 2,600.93 | +1.9% |
| 2026. 04. 23. | 2,552.53 | +0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.