시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩9,249
기간 수익률
-9,832 (-51.53%)
거래량
0
2026-07-29시 ₩10,892 고 ₩11,596 저 ₩7,436 종 ₩9,249MA5 ₩12,943MA20 ₩18,510
6개월 · 41개 봉KRX · KRW2026-05-15 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 29. | 9,248.79 | -10.46% |
| 2026. 07. 28. | 10,329.56 | -26.78% |
| 2026. 07. 27. | 14,107.49 | +3.58% |
| 2026. 07. 23. | 16,059.43 | +7.29% |
| 2026. 07. 22. | 14,968.85 | +1.15% |
| 2026. 07. 21. | 14,798.64 | +12.29% |
| 2026. 07. 20. | 13,179.28 | -8.66% |
| 2026. 07. 15. | 17,497.63 | +12.54% |
| 2026. 07. 14. | 15,547.99 | +6.67% |
| 2026. 07. 13. | 14,575.57 | -21.43% |
| 2026. 07. 09. | 17,662.27 | +0.35% |
| 2026. 07. 08. | 17,600.3 | -12.51% |
| 2026. 07. 07. | 20,116.43 | -13.84% |
| 2026. 07. 06. | 23,348.97 | +5.47% |
| 2026. 07. 02. | 19,014.96 | -18.13% |
| 2026. 07. 01. | 23,226.34 | -11.68% |
| 2026. 06. 30. | 26,299.32 | +6.8% |
| 2026. 06. 29. | 24,624.14 | -9.53% |
| 2026. 06. 25. | 30,447.13 | +10.56% |
| 2026. 06. 24. | 27,537.8 | +19.67% |
| 2026. 06. 23. | 23,011.57 | -24.62% |
| 2026. 06. 22. | 30,527.09 | -0.31% |
| 2026. 06. 18. | 32,130.24 | +9.23% |
| 2026. 06. 17. | 29,415.94 | +2.03% |
| 2026. 06. 16. | 28,829.88 | +3.55% |
| 2026. 06. 15. | 27,840.7 | +8.97% |
| 2026. 06. 11. | 22,080.3 | -2.32% |
| 2026. 06. 10. | 22,605.22 | -12.12% |
| 2026. 06. 09. | 25,722.81 | +17.93% |
| 2026. 06. 08. | 21,812.38 | -20.39% |
| 2026. 06. 04. | 31,423.95 | -5.01% |
| 2026. 06. 01. | 31,037.82 | +20.17% |
| 2026. 05. 28. | 23,128.17 | -4.89% |
| 2026. 05. 27. | 24,318.29 | +5.34% |
| 2026. 05. 26. | 23,084.8 | +4.41% |
| 2026. 05. 22. | 22,109 | -4.68% |
| 2026. 05. 21. | 23,194.95 | +17.02% |
| 2026. 05. 20. | 19,821.15 | +0.36% |
| 2026. 05. 19. | 19,751.03 | -3.92% |
| 2026. 05. 18. | 20,557.29 | +7.74% |
| 2026. 05. 15. | 19,080.39 | -17.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.