시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩390
기간 수익률
-15 (-3.80%)
거래량
0
2026-07-29시 ₩395 고 ₩407 저 ₩354 종 ₩390MA5 ₩436MA20 ₩467
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. | 390.39 | -11.54% |
| 2026. 07. 28. | 441.31 | +0.57% |
| 2026. 07. 27. | 438.83 | -1% |
| 2026. 07. 23. | 463.65 | +3.75% |
| 2026. 07. 22. | 446.88 | -0.65% |
| 2026. 07. 21. | 449.79 | +1.7% |
| 2026. 07. 20. | 442.29 | -5.24% |
| 2026. 07. 15. | 454.79 | +2.48% |
| 2026. 07. 14. | 443.78 | -7.98% |
| 2026. 07. 13. | 482.27 | -0.08% |
| 2026. 07. 09. | 460.22 | -4.21% |
| 2026. 07. 08. | 480.46 | -1.85% |
| 2026. 07. 07. | 489.53 | -2.26% |
| 2026. 07. 06. | 500.87 | +5.48% |
| 2026. 07. 02. | 473.24 | -4.37% |
| 2026. 07. 01. | 494.86 | -0.3% |
| 2026. 06. 30. | 496.36 | -0.28% |
| 2026. 06. 29. | 497.76 | -1.28% |
| 2026. 06. 25. | 497.67 | +0.25% |
| 2026. 06. 24. | 496.41 | -0.43% |
| 2026. 06. 23. | 498.55 | -2.92% |
| 2026. 06. 22. | 513.54 | +2.9% |
| 2026. 06. 18. | 501.57 | +2.06% |
| 2026. 06. 17. | 491.47 | -0.66% |
| 2026. 06. 16. | 494.76 | +2.73% |
| 2026. 06. 15. | 481.63 | +5.73% |
| 2026. 06. 11. | 450.82 | -3.28% |
| 2026. 06. 10. | 466.12 | +4.12% |
| 2026. 06. 09. | 447.68 | -2.03% |
| 2026. 06. 08. | 456.94 | -2.06% |
| 2026. 06. 04. | 477.24 | +2% |
| 2026. 06. 01. | 465.19 | -1.11% |
| 2026. 05. 28. | 463.13 | +1.77% |
| 2026. 05. 27. | 455.08 | +0.26% |
| 2026. 05. 26. | 453.9 | +1.05% |
| 2026. 05. 22. | 449.17 | +1.21% |
| 2026. 05. 21. | 443.78 | +6.49% |
| 2026. 05. 20. | 416.75 | -1.47% |
| 2026. 05. 19. | 422.95 | -2.9% |
| 2026. 05. 18. | 435.58 | -1.59% |
| 2026. 05. 15. | 442.64 | +0.06% |
| 2026. 05. 14. | 442.39 | +2.4% |
| 2026. 05. 13. | 432.03 | -1.04% |
| 2026. 05. 12. | 436.59 | +0.83% |
| 2026. 05. 11. | 432.99 | +0.55% |
| 2026. 05. 08. | 430.64 | +1.27% |
| 2026. 05. 07. | 425.26 | -0.32% |
| 2026. 05. 06. | 426.63 | +1.82% |
| 2026. 05. 04. | 418.99 | -0.18% |
| 2026. 04. 30. | 419.73 | +1.32% |
| 2026. 04. 29. | 414.28 | -0.74% |
| 2026. 04. 28. | 417.36 | -0.13% |
| 2026. 04. 27. | 417.89 | +1.28% |
| 2026. 04. 24. | 412.61 | +1.68% |
| 2026. 04. 23. | 405.79 | -2.39% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.