시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩41,921
기간 수익률
+1,960 (+4.90%)
거래량
8.5M
2026-07-29시 ₩44,008 고 ₩44,927 저 ₩40,636 종 ₩41,921MA5 ₩45,922MA20 ₩50,985
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. | 41,921.14 | -5.13% |
| 2026. 07. 28. | 44,186.09 | -6.69% |
| 2026. 07. 27. | 47,352.56 | -1.25% |
| 2026. 07. 23. | 48,611.82 | +2.26% |
| 2026. 07. 22. | 47,537.61 | +1.41% |
| 2026. 07. 21. | 46,878.8 | +3.33% |
| 2026. 07. 20. | 45,368.96 | -8.98% |
| 2026. 07. 15. | 49,592.96 | +5.12% |
| 2026. 07. 14. | 47,177.06 | -2.02% |
| 2026. 07. 13. | 48,151.12 | -2.88% |
| 2026. 07. 09. | 47,306.39 | -5.51% |
| 2026. 07. 08. | 50,064.14 | -4.93% |
| 2026. 07. 07. | 52,661.56 | -2.27% |
| 2026. 07. 06. | 53,882.62 | +2.73% |
| 2026. 06. 25. | 57,448.22 | +2.75% |
| 2026. 06. 24. | 55,912.01 | +0.53% |
| 2026. 06. 23. | 55,616.32 | -5.44% |
| 2026. 06. 22. | 58,817.09 | -7.61% |
| 2026. 06. 18. | 61,616.68 | +3.37% |
| 2026. 06. 17. | 59,606.58 | +2.14% |
| 2026. 06. 16. | 58,357.69 | +1.61% |
| 2026. 06. 15. | 57,430.4 | +6.78% |
| 2026. 06. 11. | 51,947.98 | +1.8% |
| 2026. 06. 10. | 51,026.99 | -5.36% |
| 2026. 06. 09. | 53,917.18 | +3.74% |
| 2026. 06. 08. | 51,971.29 | -6.59% |
| 2026. 06. 04. | 58,425.69 | -2.66% |
| 2026. 06. 01. | 53,507.41 | +4.24% |
| 2026. 05. 28. | 48,799.4 | -0.66% |
| 2026. 05. 27. | 49,125.28 | +0.26% |
| 2026. 05. 26. | 48,997.65 | -2.8% |
| 2026. 05. 22. | 50,409.22 | +1.85% |
| 2026. 05. 21. | 49,495.98 | +8.63% |
| 2026. 05. 20. | 45,564.32 | -1.63% |
| 2026. 05. 19. | 46,321.43 | +0.17% |
| 2026. 05. 18. | 46,242.3 | +1.26% |
| 2026. 05. 15. | 45,667.65 | -3.24% |
| 2026. 05. 14. | 47,197.52 | +7.75% |
| 2026. 05. 13. | 43,802.2 | +0.79% |
| 2026. 05. 12. | 43,458.88 | -0.09% |
| 2026. 05. 11. | 43,497.98 | +0.53% |
| 2026. 05. 08. | 43,266.63 | -0.69% |
| 2026. 05. 07. | 43,568.54 | +0.55% |
| 2026. 05. 06. | 43,330.32 | +6.48% |
| 2026. 05. 04. | 40,693.06 | +3.89% |
| 2026. 04. 30. | 39,170.1 | -1.38% |
| 2026. 04. 29. | 39,718.26 | -0.86% |
| 2026. 04. 28. | 40,062.08 | +1.56% |
| 2026. 04. 27. | 39,445.95 | +0.9% |
| 2026. 04. 24. | 39,094.04 | -2.17% |
| 2026. 04. 23. | 39,961.63 | +1.64% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.