ooooo.law

음식료·담배

주가지수KOSPI시리즈← 마켓
종가
4,807.16
등락률
+1.31%
연초대비
+6.33%
연중 최고
5,298.6

시계열

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩4,807
기간 수익률
-247 (-4.88%)
거래량
12.5M
2026-07-29 ₩4,770 ₩5,059 ₩4,750 ₩4,807MA5 ₩4,727MA20 ₩4,653
6개월 · 51개 봉KRX · KRW2026-04-232026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

일자별 시세

종가·등락률·거래대금

기준일종가등락률
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.