시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,405
기간 수익률
-2,205 (-33.35%)
거래량
25.2M
2026-07-29시 ₩4,607 고 ₩4,684 저 ₩4,222 종 ₩4,405MA5 ₩4,871MA20 ₩5,447
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. | 3,496.36 | -4.29% |
| 2026. 07. 28. | 3,653.23 | -5.89% |
| 2026. 07. 27. | 3,881.74 | -0.51% |
| 2026. 07. 23. | 4,052.62 | +5.08% |
| 2026. 07. 22. | 3,856.87 | +3.88% |
| 2026. 07. 21. | 3,712.78 | +1.15% |
| 2026. 07. 20. | 3,670.7 | -3.59% |
| 2026. 07. 15. | 3,892.08 | +4.71% |
| 2026. 07. 14. | 3,717.06 | -2.21% |
| 2026. 07. 13. | 3,801.03 | -5.38% |
| 2026. 07. 09. | 3,780.21 | +1.23% |
| 2026. 07. 08. | 3,734.12 | -4.96% |
| 2026. 07. 07. | 3,929.06 | -4.91% |
| 2026. 07. 06. | 4,132.12 | +1.24% |
| 2026. 06. 25. | 4,043.53 | -3.73% |
| 2026. 06. 24. | 4,200.17 | +1.11% |
| 2026. 06. 23. | 4,153.88 | -8.85% |
| 2026. 06. 22. | 4,557.06 | -3.46% |
| 2026. 06. 18. | 4,925.65 | -4.6% |
| 2026. 06. 17. | 5,163.07 | -0.56% |
| 2026. 06. 16. | 5,192.21 | +0.62% |
| 2026. 06. 15. | 5,160.27 | -0.58% |
| 2026. 06. 11. | 5,013.57 | +1.95% |
| 2026. 06. 10. | 4,917.75 | +0.43% |
| 2026. 06. 09. | 4,896.86 | +5.36% |
| 2026. 06. 08. | 4,647.7 | -7.35% |
| 2026. 06. 04. | 5,176.35 | -0.27% |
| 2026. 06. 01. | 5,358.24 | -3.89% |
| 2026. 05. 28. | 5,769.76 | -4.26% |
| 2026. 05. 27. | 6,026.66 | -3.53% |
| 2026. 05. 26. | 6,247.33 | +2.12% |
| 2026. 05. 22. | 6,117.67 | +3.2% |
| 2026. 05. 21. | 5,927.79 | +5.22% |
| 2026. 05. 20. | 5,633.84 | -5.75% |
| 2026. 05. 19. | 5,977.53 | -3.11% |
| 2026. 05. 18. | 6,169.64 | +1.17% |
| 2026. 05. 15. | 6,098.33 | -3.69% |
| 2026. 05. 14. | 6,331.71 | -1.36% |
| 2026. 05. 13. | 6,419.11 | +0.4% |
| 2026. 05. 12. | 6,393.62 | -3.93% |
| 2026. 05. 11. | 6,655.2 | -0.16% |
| 2026. 05. 08. | 6,665.86 | +2.63% |
| 2026. 05. 07. | 6,495.25 | -0.62% |
| 2026. 05. 06. | 6,535.83 | -1.94% |
| 2026. 05. 04. | 6,664.96 | +1.81% |
| 2026. 04. 30. | 6,546.16 | -1.55% |
| 2026. 04. 29. | 6,649.42 | -0.67% |
| 2026. 04. 28. | 6,694.25 | +0.1% |
| 2026. 04. 27. | 6,687.68 | +2.82% |
| 2026. 04. 24. | 6,504.22 | +1.12% |
| 2026. 04. 23. | 6,432.44 | -2.02% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.