시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,972
기간 수익률
-1,288 (-39.51%)
거래량
378.3M
2026-07-29시 ₩2,100 고 ₩2,113 저 ₩1,923 종 ₩1,972MA5 ₩2,137MA20 ₩2,272
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. | 1,972.04 | -5.5% |
| 2026. 07. 28. | 2,086.82 | -5.06% |
| 2026. 07. 27. | 2,198.14 | +0.62% |
| 2026. 07. 23. | 2,245.78 | +2.85% |
| 2026. 07. 22. | 2,183.56 | +0.13% |
| 2026. 07. 21. | 2,180.77 | +0.92% |
| 2026. 07. 20. | 2,160.79 | -3.42% |
| 2026. 07. 15. | 2,284.3 | +4.26% |
| 2026. 07. 14. | 2,190.97 | -1.35% |
| 2026. 07. 13. | 2,220.99 | -3.7% |
| 2026. 07. 09. | 2,201.51 | +0.39% |
| 2026. 07. 08. | 2,192.95 | -3.15% |
| 2026. 07. 07. | 2,264.29 | -2.12% |
| 2026. 07. 06. | 2,313.44 | -0.55% |
| 2026. 06. 25. | 2,290.12 | -2.3% |
| 2026. 06. 24. | 2,344.12 | +0.27% |
| 2026. 06. 23. | 2,337.84 | -5.92% |
| 2026. 06. 22. | 2,484.82 | -1.74% |
| 2026. 06. 18. | 2,612.63 | -2.16% |
| 2026. 06. 17. | 2,670.18 | +0.49% |
| 2026. 06. 16. | 2,657.14 | -0.33% |
| 2026. 06. 15. | 2,665.85 | +0.78% |
| 2026. 06. 11. | 2,581.35 | +2.21% |
| 2026. 06. 10. | 2,525.5 | -1.85% |
| 2026. 06. 09. | 2,573.14 | +4.43% |
| 2026. 06. 08. | 2,463.9 | -6.44% |
| 2026. 06. 04. | 2,704.83 | +0.77% |
| 2026. 06. 01. | 2,738.3 | -3.89% |
| 2026. 05. 28. | 2,941.01 | -2.5% |
| 2026. 05. 27. | 3,016.38 | -4% |
| 2026. 05. 26. | 3,142.09 | +0.06% |
| 2026. 05. 22. | 3,140.08 | +3.75% |
| 2026. 05. 21. | 3,026.64 | +2.4% |
| 2026. 05. 20. | 2,955.67 | -2.45% |
| 2026. 05. 19. | 3,029.92 | -1.43% |
| 2026. 05. 18. | 3,073.97 | -1.4% |
| 2026. 05. 15. | 3,117.64 | -3.87% |
| 2026. 05. 14. | 3,243.3 | +0.14% |
| 2026. 05. 13. | 3,238.69 | +0.35% |
| 2026. 05. 12. | 3,227.37 | -2.42% |
| 2026. 05. 11. | 3,307.25 | -0.91% |
| 2026. 05. 08. | 3,337.7 | +0.31% |
| 2026. 05. 07. | 3,327.55 | -0.94% |
| 2026. 05. 06. | 3,359.22 | -0.37% |
| 2026. 05. 04. | 3,371.8 | +1.26% |
| 2026. 04. 30. | 3,329.75 | -0.72% |
| 2026. 04. 29. | 3,354.03 | +0.59% |
| 2026. 04. 28. | 3,334.33 | -0.62% |
| 2026. 04. 27. | 3,355.3 | +1.4% |
| 2026. 04. 24. | 3,308.92 | +1.5% |
| 2026. 04. 23. | 3,260.16 | -0.81% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.