ooooo.law

비금속

주가지수KOSDAQ시리즈← 마켓
종가
47,581.97
등락률
-7.51%
연초대비
-1.97%
연중 최고
97,515.9

시계열

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩3,209
기간 수익률
-1,118 (-25.84%)
거래량
2.9M
2026-07-29 ₩3,313 ₩3,333 ₩3,155 ₩3,209MA5 ₩3,344MA20 ₩3,449
6개월 · 51개 봉KRX · KRW2026-04-232026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

일자별 시세

종가·등락률·거래대금

기준일종가등락률
2026. 07. 29.47,581.97-7.51%
2026. 07. 28.51,443.92-12.04%
2026. 07. 27.58,486+3.85%
2026. 07. 23.60,154.6+1.25%
2026. 07. 22.59,410.12-1.73%
2026. 07. 21.60,453.72+0.03%
2026. 07. 20.60,432.86-3.7%
2026. 07. 15.66,609+0.11%
2026. 07. 14.66,535.94+0.22%
2026. 07. 13.66,391.86-3.32%
2026. 07. 09.65,489.63+1.71%
2026. 07. 08.64,387.12-5.36%
2026. 07. 07.68,034.43-1.87%
2026. 07. 06.69,333.13-0.52%
2026. 06. 25.72,495.7-2.83%
2026. 06. 24.74,610.37+1.39%
2026. 06. 23.73,589.06-4.8%
2026. 06. 22.77,299.1+2.74%
2026. 06. 18.79,576.47-3.3%
2026. 06. 17.82,292.36+1.07%
2026. 06. 16.81,420.38-2.55%
2026. 06. 15.83,555.07-0.14%
2026. 06. 11.79,623.95+7.87%
2026. 06. 10.73,813.87+0.21%
2026. 06. 09.73,659.45+8.36%
2026. 06. 08.67,974.88-10.25%
2026. 06. 04.76,957.41+3.2%
2026. 06. 01.75,903.2-3.41%
2026. 05. 28.80,276.58-3.65%
2026. 05. 27.83,315.22-5.23%
2026. 05. 26.87,915.9-0.17%
2026. 05. 22.88,064.43+1.9%
2026. 05. 21.86,426.52+5.91%
2026. 05. 20.81,601.43-0.98%
2026. 05. 19.82,412.32-4.51%
2026. 05. 18.86,301.48-2.25%
2026. 05. 15.88,285.62-8.94%
2026. 05. 14.96,953.54+0.97%
2026. 05. 13.96,025.84+7.03%
2026. 05. 12.89,719.19-1.75%
2026. 05. 11.91,314.39-0.54%
2026. 05. 08.91,806.71+0.32%
2026. 05. 07.91,511.63-1.19%
2026. 05. 06.92,614.42-1.17%
2026. 05. 04.93,709.81-0.31%
2026. 04. 30.93,999.1-3.61%
2026. 04. 29.97,515.9+0.98%
2026. 04. 28.96,564.78+1.88%
2026. 04. 27.94,784.12-0.45%
2026. 04. 24.95,209.47+3.13%
2026. 04. 23.92,323.82+1.17%

데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.