시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩87,268
기간 수익률
-4,291 (-4.69%)
거래량
142.8M
2026-07-29시 ₩95,898 고 ₩98,725 저 ₩78,962 종 ₩87,268MA5 ₩103,450MA20 ₩125,356
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. | 1,210.55 | -8.18% |
| 2026. 07. 28. | 1,318.34 | -10.02% |
| 2026. 07. 27. | 1,465.21 | +1.72% |
| 2026. 07. 23. | 1,545.39 | +5.66% |
| 2026. 07. 22. | 1,462.65 | +0.39% |
| 2026. 07. 21. | 1,457.04 | +1.84% |
| 2026. 07. 20. | 1,430.78 | -5.25% |
| 2026. 07. 15. | 1,615.45 | +8.14% |
| 2026. 07. 14. | 1,493.81 | -2.16% |
| 2026. 07. 13. | 1,526.84 | -5.71% |
| 2026. 07. 09. | 1,499.25 | +2.49% |
| 2026. 07. 08. | 1,462.81 | -5.85% |
| 2026. 07. 07. | 1,553.64 | -3.59% |
| 2026. 07. 06. | 1,611.49 | -3.17% |
| 2026. 06. 25. | 1,783.1 | -2.47% |
| 2026. 06. 24. | 1,828.24 | -0.12% |
| 2026. 06. 23. | 1,830.35 | -10.4% |
| 2026. 06. 22. | 2,042.82 | +0.91% |
| 2026. 06. 18. | 2,084.16 | -2.58% |
| 2026. 06. 17. | 2,139.42 | -0.18% |
| 2026. 06. 16. | 2,143.21 | -1.55% |
| 2026. 06. 15. | 2,176.92 | +1.54% |
| 2026. 06. 11. | 2,069.62 | +4.4% |
| 2026. 06. 10. | 1,982.37 | -4.05% |
| 2026. 06. 09. | 2,066.07 | +6.95% |
| 2026. 06. 08. | 1,931.74 | -8.54% |
| 2026. 06. 04. | 2,251.75 | +2.74% |
| 2026. 06. 01. | 2,241.02 | -2.98% |
| 2026. 05. 28. | 2,383.47 | -2.93% |
| 2026. 05. 27. | 2,455.34 | -4.97% |
| 2026. 05. 26. | 2,583.69 | +1.18% |
| 2026. 05. 22. | 2,553.6 | +5.94% |
| 2026. 05. 21. | 2,410.47 | +6.9% |
| 2026. 05. 20. | 2,254.87 | -1.69% |
| 2026. 05. 19. | 2,293.56 | -3.07% |
| 2026. 05. 18. | 2,366.25 | -0.56% |
| 2026. 05. 15. | 2,379.58 | -5.86% |
| 2026. 05. 14. | 2,527.64 | +1.6% |
| 2026. 05. 13. | 2,487.9 | -0.77% |
| 2026. 05. 12. | 2,507.31 | -3.51% |
| 2026. 05. 11. | 2,598.47 | +0.17% |
| 2026. 05. 08. | 2,593.94 | +1.01% |
| 2026. 05. 07. | 2,567.9 | +0.46% |
| 2026. 05. 06. | 2,556.14 | +0.68% |
| 2026. 05. 04. | 2,538.91 | +4.02% |
| 2026. 04. 30. | 2,440.77 | -0.73% |
| 2026. 04. 29. | 2,458.82 | +1.22% |
| 2026. 04. 28. | 2,429.29 | -0.85% |
| 2026. 04. 27. | 2,450.13 | +0.63% |
| 2026. 04. 24. | 2,434.83 | +2.32% |
| 2026. 04. 23. | 2,379.63 | -1.68% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.