시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,603
기간 수익률
-1,212 (-43.06%)
거래량
74.4M
2026-07-29시 ₩1,730 고 ₩1,748 저 ₩1,503 종 ₩1,603MA5 ₩1,792MA20 ₩2,080
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. | 1,602.93 | -6.13% |
| 2026. 07. 28. | 1,707.58 | -8.76% |
| 2026. 07. 27. | 1,871.5 | +3.23% |
| 2026. 07. 23. | 1,946.44 | +6.19% |
| 2026. 07. 22. | 1,833.01 | -0.64% |
| 2026. 07. 21. | 1,844.9 | +0.22% |
| 2026. 07. 20. | 1,840.85 | -5.95% |
| 2026. 07. 15. | 2,076.63 | +6.69% |
| 2026. 07. 14. | 1,946.47 | -2.47% |
| 2026. 07. 13. | 1,995.78 | -4.64% |
| 2026. 07. 09. | 1,988.44 | +1.71% |
| 2026. 07. 08. | 1,955 | -6.85% |
| 2026. 07. 07. | 2,098.68 | -1.62% |
| 2026. 07. 06. | 2,133.29 | -3.44% |
| 2026. 06. 25. | 2,321.49 | -2.25% |
| 2026. 06. 24. | 2,374.94 | +3.06% |
| 2026. 06. 23. | 2,304.37 | -8.84% |
| 2026. 06. 22. | 2,527.91 | +1.49% |
| 2026. 06. 18. | 2,574.06 | -3.1% |
| 2026. 06. 17. | 2,656.34 | +2.12% |
| 2026. 06. 16. | 2,601.25 | -2.3% |
| 2026. 06. 15. | 2,662.61 | +0.28% |
| 2026. 06. 11. | 2,562.51 | +6.42% |
| 2026. 06. 10. | 2,407.83 | -1.32% |
| 2026. 06. 09. | 2,439.99 | +6.9% |
| 2026. 06. 08. | 2,282.58 | -10.28% |
| 2026. 06. 04. | 2,683.27 | +3.35% |
| 2026. 06. 01. | 2,662.15 | -1.33% |
| 2026. 05. 28. | 2,760.92 | -2.39% |
| 2026. 05. 27. | 2,828.64 | -2.36% |
| 2026. 05. 26. | 2,897.1 | +1.35% |
| 2026. 05. 22. | 2,858.63 | +5.82% |
| 2026. 05. 21. | 2,701.39 | +6.03% |
| 2026. 05. 20. | 2,547.8 | -2.54% |
| 2026. 05. 19. | 2,614.1 | -2.44% |
| 2026. 05. 18. | 2,679.58 | -2.21% |
| 2026. 05. 15. | 2,740.12 | -5.74% |
| 2026. 05. 14. | 2,906.88 | +1.93% |
| 2026. 05. 13. | 2,851.96 | -0.04% |
| 2026. 05. 12. | 2,853.14 | -2.4% |
| 2026. 05. 11. | 2,923.41 | +0.62% |
| 2026. 05. 08. | 2,905.37 | +1% |
| 2026. 05. 07. | 2,876.53 | -0.74% |
| 2026. 05. 06. | 2,898.06 | +0.22% |
| 2026. 05. 04. | 2,891.7 | +1.84% |
| 2026. 04. 30. | 2,839.46 | -3.04% |
| 2026. 04. 29. | 2,928.56 | +0.09% |
| 2026. 04. 28. | 2,925.81 | -1.01% |
| 2026. 04. 27. | 2,955.67 | +2.25% |
| 2026. 04. 24. | 2,890.63 | +2.68% |
| 2026. 04. 23. | 2,815.19 | -0.56% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.