시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,209
기간 수익률
-1,118 (-25.84%)
거래량
2.9M
2026-07-29시 ₩3,313 고 ₩3,333 저 ₩3,155 종 ₩3,209MA5 ₩3,344MA20 ₩3,449
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. | 3,209.02 | -3.13% |
| 2026. 07. 28. | 3,312.73 | -3.38% |
| 2026. 07. 27. | 3,428.64 | +0.3% |
| 2026. 07. 23. | 3,447.76 | +3.79% |
| 2026. 07. 22. | 3,321.86 | -0.11% |
| 2026. 07. 21. | 3,325.54 | -1.12% |
| 2026. 07. 20. | 3,363.34 | -1.33% |
| 2026. 07. 15. | 3,417.24 | -0.27% |
| 2026. 07. 14. | 3,426.6 | -0.85% |
| 2026. 07. 13. | 3,456.14 | -2.81% |
| 2026. 07. 09. | 3,498.15 | -1.77% |
| 2026. 07. 08. | 3,561.31 | -0.75% |
| 2026. 07. 07. | 3,588.2 | +0.37% |
| 2026. 07. 06. | 3,575.09 | +1.08% |
| 2026. 06. 25. | 3,353.35 | -1.04% |
| 2026. 06. 24. | 3,388.62 | +0.37% |
| 2026. 06. 23. | 3,376.06 | -4.54% |
| 2026. 06. 22. | 3,536.58 | -1.24% |
| 2026. 06. 18. | 3,643.61 | -3.01% |
| 2026. 06. 17. | 3,756.59 | -1.01% |
| 2026. 06. 16. | 3,794.92 | +1.5% |
| 2026. 06. 15. | 3,738.99 | +1.7% |
| 2026. 06. 11. | 3,552.1 | -0.26% |
| 2026. 06. 10. | 3,561.52 | +0.58% |
| 2026. 06. 09. | 3,540.91 | +1.47% |
| 2026. 06. 08. | 3,489.53 | -4.7% |
| 2026. 06. 04. | 3,716.65 | -0.06% |
| 2026. 06. 01. | 3,719.54 | -2.66% |
| 2026. 05. 28. | 3,881.36 | -1.02% |
| 2026. 05. 27. | 3,921.27 | -3.37% |
| 2026. 05. 26. | 4,057.87 | -0.93% |
| 2026. 05. 22. | 4,095.97 | +2.55% |
| 2026. 05. 21. | 3,994.07 | +2.29% |
| 2026. 05. 20. | 3,904.71 | -2.8% |
| 2026. 05. 19. | 4,017.25 | -2.19% |
| 2026. 05. 18. | 4,107.31 | -1.4% |
| 2026. 05. 15. | 4,165.66 | -0.99% |
| 2026. 05. 14. | 4,207.31 | +2.7% |
| 2026. 05. 13. | 4,096.6 | +1.02% |
| 2026. 05. 12. | 4,055.28 | -2.21% |
| 2026. 05. 11. | 4,146.95 | -1.66% |
| 2026. 05. 08. | 4,216.97 | -0.15% |
| 2026. 05. 07. | 4,223.47 | +0.27% |
| 2026. 05. 06. | 4,211.93 | -2.37% |
| 2026. 05. 04. | 4,314.12 | -1.08% |
| 2026. 04. 30. | 4,361.3 | -2.17% |
| 2026. 04. 29. | 4,457.83 | +0.93% |
| 2026. 04. 28. | 4,416.54 | +0.92% |
| 2026. 04. 27. | 4,376.2 | +0.78% |
| 2026. 04. 24. | 4,342.19 | +0.34% |
| 2026. 04. 23. | 4,327.41 | -0.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.