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. | 2,794.43 | -4.1% |
| 2026. 07. 28. | 2,913.85 | -3.12% |
| 2026. 07. 27. | 3,007.84 | -1.6% |
| 2026. 07. 23. | 3,076.7 | +2.66% |
| 2026. 07. 22. | 2,996.88 | -0.3% |
| 2026. 07. 21. | 3,005.95 | +1.98% |
| 2026. 07. 20. | 2,947.55 | -0.77% |
| 2026. 07. 15. | 2,945.19 | +1.83% |
| 2026. 07. 14. | 2,892.21 | +0.03% |
| 2026. 07. 13. | 2,891.28 | -2.72% |
| 2026. 07. 09. | 2,902.76 | -0.53% |
| 2026. 07. 08. | 2,918.2 | -2.01% |
| 2026. 07. 07. | 2,977.97 | +0.53% |
| 2026. 07. 06. | 2,962.22 | +1.03% |
| 2026. 06. 25. | 2,786.63 | -0.68% |
| 2026. 06. 24. | 2,805.72 | -0.26% |
| 2026. 06. 23. | 2,813.13 | -3.74% |
| 2026. 06. 22. | 2,922.28 | -2.52% |
| 2026. 06. 18. | 3,115.54 | -2.79% |
| 2026. 06. 17. | 3,205.12 | +1.44% |
| 2026. 06. 16. | 3,159.77 | +0.68% |
| 2026. 06. 15. | 3,138.29 | +0.3% |
| 2026. 06. 11. | 3,064.1 | +2.7% |
| 2026. 06. 10. | 2,983.56 | -0.1% |
| 2026. 06. 09. | 2,986.64 | +3.83% |
| 2026. 06. 08. | 2,876.45 | -6.33% |
| 2026. 06. 04. | 3,169.45 | +2.69% |
| 2026. 06. 01. | 3,174.5 | -2.86% |
| 2026. 05. 28. | 3,615.36 | +11.55% |
| 2026. 05. 27. | 3,241.07 | -1.9% |
| 2026. 05. 26. | 3,303.68 | -1.08% |
| 2026. 05. 22. | 3,339.67 | +1.52% |
| 2026. 05. 21. | 3,289.65 | -0.51% |
| 2026. 05. 20. | 3,306.57 | -2.82% |
| 2026. 05. 19. | 3,402.48 | -2.07% |
| 2026. 05. 18. | 3,474.33 | -2% |
| 2026. 05. 15. | 3,545.26 | -2.03% |
| 2026. 05. 14. | 3,618.88 | -0.43% |
| 2026. 05. 13. | 3,634.58 | -0.78% |
| 2026. 05. 12. | 3,663.02 | -2.18% |
| 2026. 05. 11. | 3,744.49 | -0.4% |
| 2026. 05. 08. | 3,759.7 | +1.07% |
| 2026. 05. 07. | 3,719.96 | -0.08% |
| 2026. 05. 06. | 3,722.78 | +1.12% |
| 2026. 05. 04. | 3,681.53 | +5.26% |
| 2026. 04. 30. | 3,497.48 | +1.73% |
| 2026. 04. 29. | 3,438.05 | +1.57% |
| 2026. 04. 28. | 3,384.8 | -0.86% |
| 2026. 04. 27. | 3,414.02 | +3.2% |
| 2026. 04. 24. | 3,308.16 | +1.31% |
| 2026. 04. 23. | 3,265.35 | -0.73% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.