시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩199
기간 수익률
-88 (-30.59%)
거래량
2.7M
2026-07-29시 ₩204 고 ₩206 저 ₩191 종 ₩199MA5 ₩205MA20 ₩208
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. | 5,582.11 | -5.84% |
| 2026. 07. 28. | 5,928.15 | -4.12% |
| 2026. 07. 27. | 6,182.92 | -0.73% |
| 2026. 07. 23. | 6,302.03 | +2.49% |
| 2026. 07. 22. | 6,148.83 | +0.72% |
| 2026. 07. 21. | 6,104.68 | +0.18% |
| 2026. 07. 20. | 6,093.93 | -2.58% |
| 2026. 07. 15. | 6,121.34 | +0.8% |
| 2026. 07. 14. | 6,072.99 | -1.91% |
| 2026. 07. 13. | 6,191.47 | -1.79% |
| 2026. 07. 09. | 5,960.26 | -0.37% |
| 2026. 07. 08. | 5,982.37 | -2.07% |
| 2026. 07. 07. | 6,109.13 | -0.73% |
| 2026. 07. 06. | 6,154.18 | -1.22% |
| 2026. 06. 25. | 6,624.99 | +0.24% |
| 2026. 06. 24. | 6,608.95 | +0.37% |
| 2026. 06. 23. | 6,584.58 | -5.95% |
| 2026. 06. 22. | 7,001.12 | -1.19% |
| 2026. 06. 18. | 7,279.71 | -1.66% |
| 2026. 06. 17. | 7,402.87 | +1.06% |
| 2026. 06. 16. | 7,325.39 | -0.67% |
| 2026. 06. 15. | 7,374.7 | +1.85% |
| 2026. 06. 11. | 7,000.75 | +0.51% |
| 2026. 06. 10. | 6,964.93 | +1.76% |
| 2026. 06. 09. | 6,844.67 | +2.59% |
| 2026. 06. 08. | 6,671.73 | -5.32% |
| 2026. 06. 04. | 7,187.87 | -0.24% |
| 2026. 06. 01. | 7,222.55 | -3.08% |
| 2026. 05. 28. | 7,690.66 | -0.42% |
| 2026. 05. 27. | 7,723.03 | -4.27% |
| 2026. 05. 26. | 8,067.11 | +0.58% |
| 2026. 05. 22. | 8,020.37 | +2.29% |
| 2026. 05. 21. | 7,840.52 | +1.78% |
| 2026. 05. 20. | 7,703.25 | -5.5% |
| 2026. 05. 19. | 8,151.19 | -1.65% |
| 2026. 05. 18. | 8,287.57 | -1.65% |
| 2026. 05. 15. | 8,426.96 | -3.13% |
| 2026. 05. 14. | 8,699.02 | +1.98% |
| 2026. 05. 13. | 8,530.12 | -0.25% |
| 2026. 05. 12. | 8,551.86 | -1.84% |
| 2026. 05. 11. | 8,711.79 | -2.64% |
| 2026. 05. 08. | 8,948.06 | -1.84% |
| 2026. 05. 07. | 9,115.45 | -1.18% |
| 2026. 05. 06. | 9,224.67 | +0.13% |
| 2026. 05. 04. | 9,212.77 | +0.6% |
| 2026. 04. 30. | 9,158.14 | -1.95% |
| 2026. 04. 29. | 9,340.75 | +0.8% |
| 2026. 04. 28. | 9,267.01 | -0.18% |
| 2026. 04. 27. | 9,283.71 | -0.59% |
| 2026. 04. 24. | 9,338.46 | -1.86% |
| 2026. 04. 23. | 9,515.34 | +0.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.