시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,960
기간 수익률
-6,066 (-43.25%)
거래량
33.7M
2026-07-29시 ₩8,343 고 ₩8,375 저 ₩7,607 종 ₩7,960MA5 ₩8,342MA20 ₩9,429
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. | 7,960.25 | -4.35% |
| 2026. 07. 28. | 8,322.52 | -3.41% |
| 2026. 07. 27. | 8,616.51 | +1.37% |
| 2026. 07. 23. | 8,633.11 | +5.55% |
| 2026. 07. 22. | 8,179.17 | -3.19% |
| 2026. 07. 21. | 8,448.46 | -3.5% |
| 2026. 07. 20. | 8,755.13 | -2.71% |
| 2026. 07. 15. | 9,185.04 | +6.56% |
| 2026. 07. 14. | 8,619.25 | -1.51% |
| 2026. 07. 13. | 8,751.02 | -4.82% |
| 2026. 07. 09. | 9,541.78 | +0.03% |
| 2026. 07. 08. | 9,539.03 | -5.87% |
| 2026. 07. 07. | 10,133.94 | +1.57% |
| 2026. 07. 06. | 9,977.03 | -2.54% |
| 2026. 06. 25. | 10,260.91 | -3.13% |
| 2026. 06. 24. | 10,592.38 | +5.48% |
| 2026. 06. 23. | 10,042.15 | -4.89% |
| 2026. 06. 22. | 10,558.84 | -0.58% |
| 2026. 06. 18. | 10,944.38 | -5.04% |
| 2026. 06. 17. | 11,524.65 | +4.54% |
| 2026. 06. 16. | 11,023.89 | +0.48% |
| 2026. 06. 15. | 10,970.85 | +1.08% |
| 2026. 06. 11. | 11,025.71 | +2.67% |
| 2026. 06. 10. | 10,739.11 | -0.3% |
| 2026. 06. 09. | 10,770.97 | +4.36% |
| 2026. 06. 08. | 10,320.78 | -9.12% |
| 2026. 06. 04. | 11,759.1 | +1% |
| 2026. 06. 01. | 11,958.83 | -2.12% |
| 2026. 05. 28. | 12,467.93 | -1.47% |
| 2026. 05. 27. | 12,654.1 | +0.07% |
| 2026. 05. 26. | 12,645.58 | +0.67% |
| 2026. 05. 22. | 12,561.59 | +6.37% |
| 2026. 05. 21. | 11,809.69 | -0.08% |
| 2026. 05. 20. | 11,819.31 | -3.1% |
| 2026. 05. 19. | 12,197.39 | +0.38% |
| 2026. 05. 18. | 12,151.76 | -5.36% |
| 2026. 05. 15. | 12,840.17 | -3.6% |
| 2026. 05. 14. | 13,320.07 | +1.98% |
| 2026. 05. 13. | 13,061.48 | -3.48% |
| 2026. 05. 12. | 13,532.6 | +0.21% |
| 2026. 05. 11. | 13,503.9 | -0.77% |
| 2026. 05. 08. | 13,608.76 | +0.89% |
| 2026. 05. 07. | 13,488.09 | -1.64% |
| 2026. 05. 06. | 13,712.84 | -1.85% |
| 2026. 05. 04. | 13,971.23 | +0.13% |
| 2026. 04. 30. | 13,953.16 | -3.45% |
| 2026. 04. 29. | 14,452.33 | +0.29% |
| 2026. 04. 28. | 14,411.03 | -3.3% |
| 2026. 04. 27. | 14,903.39 | +3.56% |
| 2026. 04. 24. | 14,391.65 | +2.6% |
| 2026. 04. 23. | 14,026.54 | +0.81% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.