시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,627
기간 수익률
-205 (-3.51%)
거래량
0
2026-07-29시 ₩6,062 고 ₩6,233 저 ₩5,187 종 ₩5,627MA5 ₩6,486MA20 ₩7,511
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. | 5,627.06 | -6.1% |
| 2026. 07. 28. | 5,992.74 | -11.53% |
| 2026. 07. 27. | 6,773.46 | +1.36% |
| 2026. 07. 23. | 7,150.29 | +3.81% |
| 2026. 07. 22. | 6,888.18 | +0.51% |
| 2026. 07. 21. | 6,853.16 | +4.25% |
| 2026. 07. 20. | 6,573.67 | -4.51% |
| 2026. 07. 15. | 7,436.67 | +6.76% |
| 2026. 07. 14. | 6,965.82 | +1.36% |
| 2026. 07. 13. | 6,872.09 | -10.25% |
| 2026. 07. 09. | 7,497.4 | +1.06% |
| 2026. 07. 08. | 7,418.88 | -5.33% |
| 2026. 07. 07. | 7,836.31 | -5.58% |
| 2026. 07. 06. | 8,299.31 | -0.44% |
| 2026. 07. 02. | 7,780.91 | -8.87% |
| 2026. 07. 01. | 8,538.29 | -2.76% |
| 2026. 06. 30. | 8,780.72 | +1.12% |
| 2026. 06. 29. | 8,683.36 | -1.44% |
| 2026. 06. 25. | 9,418.2 | +6.67% |
| 2026. 06. 24. | 8,829.25 | +3.41% |
| 2026. 06. 23. | 8,538.47 | -10.57% |
| 2026. 06. 22. | 9,548.1 | +1.81% |
| 2026. 06. 18. | 9,339.29 | +3.3% |
| 2026. 06. 17. | 9,040.68 | +2.28% |
| 2026. 06. 16. | 8,838.74 | +2.51% |
| 2026. 06. 15. | 8,622.4 | +5.39% |
| 2026. 06. 11. | 7,800.72 | +0.39% |
| 2026. 06. 10. | 7,770.26 | -5.9% |
| 2026. 06. 09. | 8,257.24 | +10.03% |
| 2026. 06. 08. | 7,504.46 | -8.6% |
| 2026. 06. 04. | 8,815.8 | -2.18% |
| 2026. 06. 01. | 8,910.44 | +4.44% |
| 2026. 05. 28. | 8,227.26 | -0.24% |
| 2026. 05. 27. | 8,246.77 | +4.37% |
| 2026. 05. 26. | 7,901.28 | +3.25% |
| 2026. 05. 22. | 7,652.65 | -0.59% |
| 2026. 05. 21. | 7,698.26 | +9.29% |
| 2026. 05. 20. | 7,043.91 | -0.41% |
| 2026. 05. 19. | 7,073.07 | -3.49% |
| 2026. 05. 18. | 7,328.62 | +1.25% |
| 2026. 05. 15. | 7,238.04 | -7.11% |
| 2026. 05. 14. | 7,791.64 | +1.59% |
| 2026. 05. 13. | 7,669.98 | +4.06% |
| 2026. 05. 12. | 7,370.97 | -2.31% |
| 2026. 05. 11. | 7,545.33 | +6.89% |
| 2026. 05. 08. | 7,059.28 | +0.55% |
| 2026. 05. 07. | 7,020.36 | +2.5% |
| 2026. 05. 06. | 6,848.87 | +9.07% |
| 2026. 05. 04. | 6,279.51 | +6.59% |
| 2026. 04. 30. | 5,891.15 | -1.62% |
| 2026. 04. 29. | 5,988.1 | +0.69% |
| 2026. 04. 28. | 5,947.17 | +0.2% |
| 2026. 04. 27. | 5,935.26 | +2.71% |
| 2026. 04. 24. | 5,778.82 | -0.9% |
| 2026. 04. 23. | 5,831.56 | +1.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.