시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,676
기간 수익률
-3,563 (-38.57%)
거래량
23.3M
2026-07-29시 ₩6,004 고 ₩6,051 저 ₩5,460 종 ₩5,676MA5 ₩6,102MA20 ₩6,479
6개월 · 51개 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. | 1,445.89 | -7.15% |
| 2026. 07. 28. | 1,557.23 | -6.5% |
| 2026. 07. 27. | 1,665.57 | -0.42% |
| 2026. 07. 23. | 1,717.2 | +6.53% |
| 2026. 07. 22. | 1,611.93 | +0.94% |
| 2026. 07. 21. | 1,596.98 | +0.36% |
| 2026. 07. 20. | 1,591.19 | -5.18% |
| 2026. 07. 15. | 1,721.54 | +5.36% |
| 2026. 07. 14. | 1,634.03 | -2.7% |
| 2026. 07. 13. | 1,679.29 | -4.43% |
| 2026. 07. 09. | 1,668.55 | +0.02% |
| 2026. 07. 08. | 1,668.23 | -5.22% |
| 2026. 07. 07. | 1,760.1 | -3.52% |
| 2026. 07. 06. | 1,824.37 | -0.52% |
| 2026. 06. 25. | 1,751.78 | -3.95% |
| 2026. 06. 24. | 1,823.78 | -0.15% |
| 2026. 06. 23. | 1,826.58 | -6.32% |
| 2026. 06. 22. | 1,949.86 | -3.42% |
| 2026. 06. 18. | 2,127.67 | -4% |
| 2026. 06. 17. | 2,216.4 | +1.44% |
| 2026. 06. 16. | 2,184.9 | +1.54% |
| 2026. 06. 15. | 2,151.71 | +2.58% |
| 2026. 06. 11. | 2,040.47 | +0.78% |
| 2026. 06. 10. | 2,024.71 | -0.76% |
| 2026. 06. 09. | 2,040.21 | +3.62% |
| 2026. 06. 08. | 1,968.98 | -7.1% |
| 2026. 06. 04. | 2,202.8 | +1.91% |
| 2026. 06. 01. | 2,221.31 | -4.99% |
| 2026. 05. 28. | 2,425.08 | -2.92% |
| 2026. 05. 27. | 2,498.15 | -6.2% |
| 2026. 05. 26. | 2,663.29 | +0.91% |
| 2026. 05. 22. | 2,639.4 | +3.96% |
| 2026. 05. 21. | 2,538.77 | +4.4% |
| 2026. 05. 20. | 2,431.71 | -5.01% |
| 2026. 05. 19. | 2,560.08 | -2.11% |
| 2026. 05. 18. | 2,615.27 | +2.81% |
| 2026. 05. 15. | 2,543.81 | -1.99% |
| 2026. 05. 14. | 2,595.51 | +0.13% |
| 2026. 05. 13. | 2,592.08 | -0.45% |
| 2026. 05. 12. | 2,603.88 | -4.4% |
| 2026. 05. 11. | 2,723.8 | -1.92% |
| 2026. 05. 08. | 2,777.21 | -2.46% |
| 2026. 05. 07. | 2,847.11 | -0.92% |
| 2026. 05. 06. | 2,873.6 | -1.56% |
| 2026. 05. 04. | 2,919 | +2.71% |
| 2026. 04. 30. | 2,841.89 | -1.46% |
| 2026. 04. 29. | 2,883.93 | +1.55% |
| 2026. 04. 28. | 2,840 | +1.03% |
| 2026. 04. 27. | 2,811.18 | +1.35% |
| 2026. 04. 24. | 2,773.76 | +3.08% |
| 2026. 04. 23. | 2,690.77 | +0.61% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.