시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,794
기간 수익률
-471 (-14.42%)
거래량
352.9K
2026-07-29시 ₩2,914 고 ₩2,935 저 ₩2,724 종 ₩2,794MA5 ₩2,958MA20 ₩2,944
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. | 1,860.31 | -0.71% |
| 2026. 07. 28. | 1,873.57 | -4.45% |
| 2026. 07. 27. | 1,960.92 | -1.56% |
| 2026. 07. 23. | 1,971 | +4% |
| 2026. 07. 22. | 1,895.13 | +0.9% |
| 2026. 07. 21. | 1,878.21 | +0.35% |
| 2026. 07. 20. | 1,871.64 | -1.33% |
| 2026. 07. 15. | 1,910.25 | +2.41% |
| 2026. 07. 14. | 1,865.38 | -0.28% |
| 2026. 07. 13. | 1,870.62 | -1.79% |
| 2026. 07. 09. | 1,858.2 | -3.71% |
| 2026. 07. 08. | 1,929.71 | -0.95% |
| 2026. 07. 07. | 1,948.29 | +0.74% |
| 2026. 07. 06. | 1,934.03 | +0.26% |
| 2026. 06. 25. | 1,885.63 | +0.63% |
| 2026. 06. 24. | 1,873.85 | +2.39% |
| 2026. 06. 23. | 1,830.15 | -5.45% |
| 2026. 06. 22. | 1,935.61 | -4.7% |
| 2026. 06. 18. | 2,030.09 | -4.35% |
| 2026. 06. 17. | 2,122.34 | -0.8% |
| 2026. 06. 16. | 2,139.53 | +1.69% |
| 2026. 06. 15. | 2,104.01 | +6.61% |
| 2026. 06. 11. | 1,861.71 | +0.4% |
| 2026. 06. 10. | 1,854.22 | -1.37% |
| 2026. 06. 09. | 1,879.89 | +3.03% |
| 2026. 06. 08. | 1,824.62 | -5.5% |
| 2026. 06. 04. | 1,946.42 | -1.31% |
| 2026. 06. 01. | 2,023.05 | -2.38% |
| 2026. 05. 28. | 2,057.01 | +0.14% |
| 2026. 05. 27. | 2,054.22 | -2.65% |
| 2026. 05. 26. | 2,110.11 | -0.35% |
| 2026. 05. 22. | 2,117.42 | +1.5% |
| 2026. 05. 21. | 2,086.1 | +5.67% |
| 2026. 05. 20. | 1,974.08 | -2.07% |
| 2026. 05. 19. | 2,015.71 | -2.29% |
| 2026. 05. 18. | 2,062.91 | -2.26% |
| 2026. 05. 15. | 2,110.67 | -4.04% |
| 2026. 05. 14. | 2,199.54 | -0.45% |
| 2026. 05. 13. | 2,209.54 | +3.32% |
| 2026. 05. 12. | 2,138.5 | +0.59% |
| 2026. 05. 11. | 2,126.03 | -2.15% |
| 2026. 05. 08. | 2,172.67 | +2.37% |
| 2026. 05. 07. | 2,122.27 | +3.8% |
| 2026. 05. 06. | 2,044.54 | -1.92% |
| 2026. 05. 04. | 2,084.63 | +0.94% |
| 2026. 04. 30. | 2,065.26 | -2.37% |
| 2026. 04. 29. | 2,115.46 | +0.93% |
| 2026. 04. 28. | 2,095.95 | +0.05% |
| 2026. 04. 27. | 2,094.98 | +0.35% |
| 2026. 04. 24. | 2,087.69 | -0.29% |
| 2026. 04. 23. | 2,093.82 | -1.36% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.