시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,807
기간 수익률
-247 (-4.88%)
거래량
12.5M
2026-07-29시 ₩4,770 고 ₩5,059 저 ₩4,750 종 ₩4,807MA5 ₩4,727MA20 ₩4,653
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. | 4,807.16 | +1.31% |
| 2026. 07. 28. | 4,745.17 | -1.35% |
| 2026. 07. 27. | 4,810.07 | +1.27% |
| 2026. 07. 23. | 4,680.02 | +1.86% |
| 2026. 07. 22. | 4,594.42 | -0.55% |
| 2026. 07. 21. | 4,619.84 | +0.79% |
| 2026. 07. 20. | 4,583.46 | -0.85% |
| 2026. 07. 15. | 4,526.76 | -0.06% |
| 2026. 07. 14. | 4,529.31 | -2.36% |
| 2026. 07. 13. | 4,638.62 | -0.59% |
| 2026. 07. 09. | 4,654 | -3.24% |
| 2026. 07. 08. | 4,809.69 | -1.17% |
| 2026. 07. 07. | 4,866.42 | +5.14% |
| 2026. 07. 06. | 4,628.32 | -0.44% |
| 2026. 06. 25. | 4,494.85 | +0.12% |
| 2026. 06. 24. | 4,489.33 | +0.12% |
| 2026. 06. 23. | 4,483.81 | -1.41% |
| 2026. 06. 22. | 4,548.08 | -2.85% |
| 2026. 06. 18. | 4,708.32 | -2.7% |
| 2026. 06. 17. | 4,839.09 | +0.3% |
| 2026. 06. 16. | 4,824.8 | -0.88% |
| 2026. 06. 15. | 4,867.74 | +0.18% |
| 2026. 06. 11. | 4,844.25 | +1.68% |
| 2026. 06. 10. | 4,764.22 | +0.16% |
| 2026. 06. 09. | 4,756.68 | +3.08% |
| 2026. 06. 08. | 4,614.39 | -2.58% |
| 2026. 06. 04. | 4,707.27 | -2.09% |
| 2026. 06. 01. | 4,833.71 | -0.9% |
| 2026. 05. 28. | 4,905.19 | +0.44% |
| 2026. 05. 27. | 4,883.46 | -2.39% |
| 2026. 05. 26. | 5,003.2 | -2.09% |
| 2026. 05. 22. | 5,110.12 | +2% |
| 2026. 05. 21. | 5,009.76 | +0.08% |
| 2026. 05. 20. | 5,005.71 | -1.15% |
| 2026. 05. 19. | 5,063.81 | +0.06% |
| 2026. 05. 18. | 5,060.55 | -2.55% |
| 2026. 05. 15. | 5,192.99 | -1.99% |
| 2026. 05. 14. | 5,298.6 | +6.76% |
| 2026. 05. 13. | 4,963.19 | -1.76% |
| 2026. 05. 12. | 5,052.15 | -0.32% |
| 2026. 05. 11. | 5,068.43 | -1.41% |
| 2026. 05. 08. | 5,140.71 | +2.69% |
| 2026. 05. 07. | 5,006.22 | -0.14% |
| 2026. 05. 06. | 5,013.42 | -2.3% |
| 2026. 05. 04. | 5,131.42 | -0.24% |
| 2026. 04. 30. | 5,143.63 | +0.46% |
| 2026. 04. 29. | 5,120.01 | +0.93% |
| 2026. 04. 28. | 5,072.98 | -0.34% |
| 2026. 04. 27. | 5,090.13 | +0.05% |
| 2026. 04. 24. | 5,087.6 | +0.67% |
| 2026. 04. 23. | 5,053.73 | +0.33% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.