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. | 5,675.59 | -5.14% |
| 2026. 07. 28. | 5,982.82 | -5.11% |
| 2026. 07. 27. | 6,304.8 | -3.22% |
| 2026. 07. 23. | 6,491.42 | +7.16% |
| 2026. 07. 22. | 6,057.66 | +1.32% |
| 2026. 07. 21. | 5,978.85 | -0.63% |
| 2026. 07. 20. | 6,016.94 | -5.06% |
| 2026. 07. 15. | 6,362.65 | +4.49% |
| 2026. 07. 14. | 6,089.39 | -2.97% |
| 2026. 07. 13. | 6,275.61 | -1.97% |
| 2026. 07. 09. | 6,087.25 | -2.4% |
| 2026. 07. 08. | 6,236.9 | -5.53% |
| 2026. 07. 07. | 6,602.17 | -1.78% |
| 2026. 07. 06. | 6,721.96 | +0.48% |
| 2026. 06. 25. | 6,673.2 | -2.02% |
| 2026. 06. 24. | 6,810.61 | +1.71% |
| 2026. 06. 23. | 6,696.28 | -5.77% |
| 2026. 06. 22. | 7,106.1 | -2.56% |
| 2026. 06. 18. | 7,500.09 | -5.07% |
| 2026. 06. 17. | 7,900.79 | -2.77% |
| 2026. 06. 16. | 8,126.25 | +4.9% |
| 2026. 06. 15. | 7,746.42 | +4.98% |
| 2026. 06. 11. | 7,114.75 | -1.87% |
| 2026. 06. 10. | 7,250.02 | +1.11% |
| 2026. 06. 09. | 7,170.6 | +2.96% |
| 2026. 06. 08. | 6,964.61 | -7.29% |
| 2026. 06. 04. | 7,747.59 | +0.39% |
| 2026. 06. 01. | 8,026.68 | -1.79% |
| 2026. 05. 28. | 8,285.95 | -1.92% |
| 2026. 05. 27. | 8,448.08 | -3.88% |
| 2026. 05. 26. | 8,788.87 | -0.46% |
| 2026. 05. 22. | 8,829.35 | +2.9% |
| 2026. 05. 21. | 8,580.27 | +5.2% |
| 2026. 05. 20. | 8,155.8 | -4.66% |
| 2026. 05. 19. | 8,554.03 | -2.89% |
| 2026. 05. 18. | 8,808.57 | -0.93% |
| 2026. 05. 15. | 8,891.13 | -4.32% |
| 2026. 05. 14. | 9,292.45 | +1.34% |
| 2026. 05. 13. | 9,170.01 | -0.07% |
| 2026. 05. 12. | 9,176.15 | -3.06% |
| 2026. 05. 11. | 9,466.22 | -1.07% |
| 2026. 05. 08. | 9,568.59 | -1.2% |
| 2026. 05. 07. | 9,685.07 | -3.46% |
| 2026. 05. 06. | 10,032.24 | +1.68% |
| 2026. 05. 04. | 9,866.5 | +4.01% |
| 2026. 04. 30. | 9,486.14 | -2.08% |
| 2026. 04. 29. | 9,687.37 | +0.54% |
| 2026. 04. 28. | 9,635.57 | +3.49% |
| 2026. 04. 27. | 9,310.62 | +0.05% |
| 2026. 04. 24. | 9,306.36 | +0.73% |
| 2026. 04. 23. | 9,239.08 | -2.07% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.