시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,171
기간 수익률
-662 (-36.12%)
거래량
355.1K
2026-07-29시 ₩1,241 고 ₩1,247 저 ₩1,154 종 ₩1,171MA5 ₩1,269MA20 ₩1,373
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. | 1,171.41 | -4.72% |
| 2026. 07. 28. | 1,229.45 | -6.09% |
| 2026. 07. 27. | 1,309.19 | +0.44% |
| 2026. 07. 23. | 1,329.6 | +1.69% |
| 2026. 07. 22. | 1,307.45 | +1.24% |
| 2026. 07. 21. | 1,291.42 | -1.11% |
| 2026. 07. 20. | 1,305.89 | -3.71% |
| 2026. 07. 15. | 1,312.96 | +2.19% |
| 2026. 07. 14. | 1,284.79 | -1.62% |
| 2026. 07. 13. | 1,306.01 | -2.15% |
| 2026. 07. 09. | 1,276.33 | -4.8% |
| 2026. 07. 08. | 1,340.62 | -3.66% |
| 2026. 07. 07. | 1,391.59 | -0.17% |
| 2026. 07. 06. | 1,393.94 | -1.56% |
| 2026. 06. 25. | 1,563.77 | -1.32% |
| 2026. 06. 24. | 1,584.71 | -1.42% |
| 2026. 06. 23. | 1,607.56 | +2.35% |
| 2026. 06. 22. | 1,570.61 | +6.65% |
| 2026. 06. 18. | 1,402.63 | -4.91% |
| 2026. 06. 17. | 1,475.07 | -0.18% |
| 2026. 06. 16. | 1,477.78 | +0.61% |
| 2026. 06. 15. | 1,468.79 | +1.83% |
| 2026. 06. 11. | 1,429.03 | +3.64% |
| 2026. 06. 10. | 1,378.89 | +1.71% |
| 2026. 06. 09. | 1,355.75 | -3.67% |
| 2026. 06. 08. | 1,407.44 | +5.89% |
| 2026. 06. 04. | 1,371.19 | -0.2% |
| 2026. 06. 01. | 1,393.64 | -4.79% |
| 2026. 05. 28. | 1,501.39 | +0.38% |
| 2026. 05. 27. | 1,495.71 | -3.53% |
| 2026. 05. 26. | 1,550.37 | -2.3% |
| 2026. 05. 22. | 1,586.92 | +2.34% |
| 2026. 05. 21. | 1,550.66 | -1.78% |
| 2026. 05. 20. | 1,578.84 | -3.97% |
| 2026. 05. 19. | 1,644.19 | +1.15% |
| 2026. 05. 18. | 1,625.49 | -1.63% |
| 2026. 05. 15. | 1,652.41 | -3.71% |
| 2026. 05. 14. | 1,716.15 | +3.61% |
| 2026. 05. 13. | 1,656.41 | -0.64% |
| 2026. 05. 12. | 1,667.08 | -1.92% |
| 2026. 05. 11. | 1,699.71 | -3.04% |
| 2026. 05. 08. | 1,753.03 | -0.41% |
| 2026. 05. 07. | 1,760.29 | -0.71% |
| 2026. 05. 06. | 1,772.81 | -2.17% |
| 2026. 05. 04. | 1,812.15 | -0.08% |
| 2026. 04. 30. | 1,813.56 | -1.92% |
| 2026. 04. 29. | 1,849 | +0.02% |
| 2026. 04. 28. | 1,848.72 | -0.65% |
| 2026. 04. 27. | 1,860.79 | +0.56% |
| 2026. 04. 24. | 1,850.37 | +0.91% |
| 2026. 04. 23. | 1,833.64 | -1.53% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.