시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩972
기간 수익률
-937 (-49.09%)
거래량
219.0M
2026-07-29시 ₩1,053 고 ₩1,063 저 ₩929 종 ₩972MA5 ₩1,088MA20 ₩1,256
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. | 971.62 | -6.79% |
| 2026. 07. 28. | 1,042.41 | -8.07% |
| 2026. 07. 27. | 1,133.97 | +1.54% |
| 2026. 07. 23. | 1,179.11 | +6.06% |
| 2026. 07. 22. | 1,111.75 | -0.35% |
| 2026. 07. 21. | 1,115.6 | -0.9% |
| 2026. 07. 20. | 1,125.76 | -4.34% |
| 2026. 07. 15. | 1,236.78 | +6.95% |
| 2026. 07. 14. | 1,156.43 | -2.23% |
| 2026. 07. 13. | 1,182.84 | -6.07% |
| 2026. 07. 09. | 1,212.55 | +1.99% |
| 2026. 07. 08. | 1,188.85 | -4.93% |
| 2026. 07. 07. | 1,250.45 | -1.82% |
| 2026. 07. 06. | 1,273.59 | -1.91% |
| 2026. 06. 25. | 1,371.8 | -3.21% |
| 2026. 06. 24. | 1,417.36 | +1.24% |
| 2026. 06. 23. | 1,399.99 | -8.64% |
| 2026. 06. 22. | 1,532.42 | -0.21% |
| 2026. 06. 18. | 1,581.8 | -3.16% |
| 2026. 06. 17. | 1,633.38 | +0.63% |
| 2026. 06. 16. | 1,623.2 | -1.42% |
| 2026. 06. 15. | 1,646.59 | +3.16% |
| 2026. 06. 11. | 1,554.64 | +3.6% |
| 2026. 06. 10. | 1,500.62 | -2.12% |
| 2026. 06. 09. | 1,533.14 | +4.99% |
| 2026. 06. 08. | 1,460.3 | -8.82% |
| 2026. 06. 04. | 1,691.77 | +1.38% |
| 2026. 06. 01. | 1,705.83 | -3.54% |
| 2026. 05. 28. | 1,815.83 | -1.97% |
| 2026. 05. 27. | 1,852.23 | -3.95% |
| 2026. 05. 26. | 1,928.4 | +1.54% |
| 2026. 05. 22. | 1,899.13 | +6.37% |
| 2026. 05. 21. | 1,785.36 | +5.93% |
| 2026. 05. 20. | 1,685.49 | -3.03% |
| 2026. 05. 19. | 1,738.23 | -2.54% |
| 2026. 05. 18. | 1,783.48 | -1.29% |
| 2026. 05. 15. | 1,806.73 | -5.13% |
| 2026. 05. 14. | 1,904.36 | +1.57% |
| 2026. 05. 13. | 1,874.94 | -2.24% |
| 2026. 05. 12. | 1,917.92 | -2.88% |
| 2026. 05. 11. | 1,974.83 | -1.94% |
| 2026. 05. 08. | 2,013.96 | +0.05% |
| 2026. 05. 07. | 2,012.94 | -0.14% |
| 2026. 05. 06. | 2,015.78 | +1.42% |
| 2026. 05. 04. | 1,987.52 | +2.05% |
| 2026. 04. 30. | 1,947.52 | -2.55% |
| 2026. 04. 29. | 1,998.49 | +0.5% |
| 2026. 04. 28. | 1,988.6 | -0.52% |
| 2026. 04. 27. | 1,998.96 | +2.46% |
| 2026. 04. 24. | 1,950.9 | +2.22% |
| 2026. 04. 23. | 1,908.57 | -1.88% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.