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. | 15,124.15 | -2.9% |
| 2026. 07. 28. | 15,576.02 | -0.73% |
| 2026. 07. 27. | 15,690.3 | +0.99% |
| 2026. 07. 23. | 14,658.47 | +1.32% |
| 2026. 07. 22. | 14,466.82 | -1.18% |
| 2026. 07. 21. | 14,639.2 | +1.56% |
| 2026. 07. 20. | 14,414.1 | -3.11% |
| 2026. 07. 15. | 14,791.06 | +1.85% |
| 2026. 07. 14. | 14,522.18 | -2.28% |
| 2026. 07. 13. | 14,860.42 | -0.23% |
| 2026. 07. 09. | 14,441.93 | -2.49% |
| 2026. 07. 08. | 14,810.93 | -2.75% |
| 2026. 07. 07. | 15,229.18 | +1.3% |
| 2026. 07. 06. | 15,033.04 | -2.34% |
| 2026. 06. 25. | 14,785.35 | -0.18% |
| 2026. 06. 24. | 14,812.17 | +7.57% |
| 2026. 06. 23. | 13,769.86 | -3.23% |
| 2026. 06. 22. | 14,228.74 | -3.67% |
| 2026. 06. 18. | 15,249.38 | +1.2% |
| 2026. 06. 17. | 15,068.38 | +1.82% |
| 2026. 06. 16. | 14,799.07 | +0.02% |
| 2026. 06. 15. | 14,796.29 | +2.13% |
| 2026. 06. 11. | 14,247.04 | -0.39% |
| 2026. 06. 10. | 14,303.25 | -0.7% |
| 2026. 06. 09. | 14,404.18 | +4.82% |
| 2026. 06. 08. | 13,742.17 | -7.44% |
| 2026. 06. 04. | 15,067.54 | -1.29% |
| 2026. 06. 01. | 15,502.29 | +0.12% |
| 2026. 05. 28. | 15,464.08 | -1.76% |
| 2026. 05. 27. | 15,740.39 | -1.01% |
| 2026. 05. 26. | 15,901 | -0.3% |
| 2026. 05. 22. | 15,949.61 | +3.2% |
| 2026. 05. 21. | 15,454.99 | +4.61% |
| 2026. 05. 20. | 14,774.23 | -1.45% |
| 2026. 05. 19. | 14,991.4 | -1.5% |
| 2026. 05. 18. | 15,219.6 | -2.94% |
| 2026. 05. 15. | 15,679.91 | -2.35% |
| 2026. 05. 14. | 16,057.19 | +2.85% |
| 2026. 05. 13. | 15,611.95 | -1.81% |
| 2026. 05. 12. | 15,900.34 | +0.21% |
| 2026. 05. 11. | 15,866.99 | -1.96% |
| 2026. 05. 08. | 16,184.62 | -0.5% |
| 2026. 05. 07. | 16,265.25 | +0.62% |
| 2026. 05. 06. | 16,164.81 | -1.15% |
| 2026. 05. 04. | 16,352.12 | -0.21% |
| 2026. 04. 30. | 16,386.95 | -1.24% |
| 2026. 04. 29. | 16,591.87 | -1.58% |
| 2026. 04. 28. | 16,858.1 | +0.17% |
| 2026. 04. 27. | 16,830.29 | -1.38% |
| 2026. 04. 24. | 17,065.03 | +1.18% |
| 2026. 04. 23. | 16,866.05 | -1.08% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.