시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,018
기간 수익률
-368 (-26.55%)
거래량
3.7M
2026-07-29시 ₩1,030 고 ₩1,069 저 ₩994 종 ₩1,018MA5 ₩1,059MA20 ₩1,095
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. | 1,018.42 | -1.68% |
| 2026. 07. 28. | 1,035.83 | -6.42% |
| 2026. 07. 27. | 1,106.93 | +1.47% |
| 2026. 07. 23. | 1,095.96 | +5.46% |
| 2026. 07. 22. | 1,039.23 | +0.84% |
| 2026. 07. 21. | 1,030.6 | +1.88% |
| 2026. 07. 20. | 1,011.56 | -2.85% |
| 2026. 07. 15. | 1,038.23 | +0.1% |
| 2026. 07. 14. | 1,037.23 | -0.9% |
| 2026. 07. 13. | 1,046.69 | -4.84% |
| 2026. 07. 09. | 1,070.6 | -3.7% |
| 2026. 07. 08. | 1,111.7 | -3.32% |
| 2026. 07. 07. | 1,149.85 | -1.91% |
| 2026. 07. 06. | 1,172.27 | +2.08% |
| 2026. 06. 25. | 1,156.19 | +4.21% |
| 2026. 06. 24. | 1,109.47 | +1.07% |
| 2026. 06. 23. | 1,097.75 | -4.25% |
| 2026. 06. 22. | 1,146.44 | -0.27% |
| 2026. 06. 18. | 1,189.76 | -3% |
| 2026. 06. 17. | 1,226.55 | +1.23% |
| 2026. 06. 16. | 1,211.6 | -3.28% |
| 2026. 06. 15. | 1,252.66 | +8.15% |
| 2026. 06. 11. | 1,109.09 | -0.75% |
| 2026. 06. 10. | 1,117.5 | +1.08% |
| 2026. 06. 09. | 1,105.57 | +0.62% |
| 2026. 06. 08. | 1,098.72 | -4.9% |
| 2026. 06. 04. | 1,170.15 | +2.07% |
| 2026. 06. 01. | 1,174.72 | -0.67% |
| 2026. 05. 28. | 1,186.48 | -1.19% |
| 2026. 05. 27. | 1,200.8 | -2.22% |
| 2026. 05. 26. | 1,228.12 | +1.16% |
| 2026. 05. 22. | 1,214.02 | +0.76% |
| 2026. 05. 21. | 1,204.92 | +5.71% |
| 2026. 05. 20. | 1,139.83 | -5.13% |
| 2026. 05. 19. | 1,201.41 | +3.2% |
| 2026. 05. 18. | 1,164.16 | -2.61% |
| 2026. 05. 15. | 1,195.39 | -1.71% |
| 2026. 05. 14. | 1,216.23 | -1.94% |
| 2026. 05. 13. | 1,240.25 | -1.11% |
| 2026. 05. 12. | 1,254.12 | -3.86% |
| 2026. 05. 11. | 1,304.5 | -2.09% |
| 2026. 05. 08. | 1,332.29 | -1.24% |
| 2026. 05. 07. | 1,348.95 | -0.29% |
| 2026. 05. 06. | 1,352.84 | +0.5% |
| 2026. 05. 04. | 1,346.15 | +1.63% |
| 2026. 04. 30. | 1,324.51 | -1.78% |
| 2026. 04. 29. | 1,348.49 | -0.24% |
| 2026. 04. 28. | 1,351.7 | -1.91% |
| 2026. 04. 27. | 1,378.05 | -0.72% |
| 2026. 04. 24. | 1,388.05 | +0.11% |
| 2026. 04. 23. | 1,386.48 | +0.12% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.