시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,117
기간 수익률
-865 (-43.64%)
거래량
96.3M
2026-07-29시 ₩1,206 고 ₩1,218 저 ₩1,048 종 ₩1,117MA5 ₩1,245MA20 ₩1,444
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. | 1,117.2 | -6.15% |
| 2026. 07. 28. | 1,190.37 | -8.53% |
| 2026. 07. 27. | 1,301.36 | +3.21% |
| 2026. 07. 23. | 1,347.62 | +6.38% |
| 2026. 07. 22. | 1,266.85 | -0.74% |
| 2026. 07. 21. | 1,276.35 | +0.13% |
| 2026. 07. 20. | 1,274.73 | -6.58% |
| 2026. 07. 15. | 1,442.47 | +6.51% |
| 2026. 07. 14. | 1,354.36 | -2.2% |
| 2026. 07. 13. | 1,384.89 | -4.89% |
| 2026. 07. 09. | 1,386.92 | +1.42% |
| 2026. 07. 08. | 1,367.45 | -6.61% |
| 2026. 07. 07. | 1,464.22 | -1.6% |
| 2026. 07. 06. | 1,487.98 | -3.18% |
| 2026. 06. 25. | 1,605.46 | -2.4% |
| 2026. 06. 24. | 1,644.97 | +2.9% |
| 2026. 06. 23. | 1,598.66 | -8.49% |
| 2026. 06. 22. | 1,746.93 | +1.43% |
| 2026. 06. 18. | 1,781.6 | -2.94% |
| 2026. 06. 17. | 1,835.62 | +1.85% |
| 2026. 06. 16. | 1,802.23 | -2.13% |
| 2026. 06. 15. | 1,841.37 | +0.26% |
| 2026. 06. 11. | 1,771.26 | +6% |
| 2026. 06. 10. | 1,671.02 | -1.42% |
| 2026. 06. 09. | 1,695.05 | +6.85% |
| 2026. 06. 08. | 1,586.33 | -10.27% |
| 2026. 06. 04. | 1,867.56 | +3.34% |
| 2026. 06. 01. | 1,850.15 | -1.76% |
| 2026. 05. 28. | 1,928.69 | -1.95% |
| 2026. 05. 27. | 1,967.04 | -2.4% |
| 2026. 05. 26. | 2,015.41 | +1.18% |
| 2026. 05. 22. | 1,991.85 | +6.2% |
| 2026. 05. 21. | 1,875.52 | +5.75% |
| 2026. 05. 20. | 1,773.46 | -2.76% |
| 2026. 05. 19. | 1,823.8 | -2.22% |
| 2026. 05. 18. | 1,865.26 | -1.89% |
| 2026. 05. 15. | 1,901.28 | -5.52% |
| 2026. 05. 14. | 2,012.3 | +2.02% |
| 2026. 05. 13. | 1,972.54 | -0.14% |
| 2026. 05. 12. | 1,975.29 | -2.34% |
| 2026. 05. 11. | 2,022.55 | -0.26% |
| 2026. 05. 08. | 2,027.8 | +0.23% |
| 2026. 05. 07. | 2,023.07 | -0.87% |
| 2026. 05. 06. | 2,040.85 | +0.26% |
| 2026. 05. 04. | 2,035.47 | +1.81% |
| 2026. 04. 30. | 1,999.32 | -3% |
| 2026. 04. 29. | 2,061.08 | +0.24% |
| 2026. 04. 28. | 2,056.12 | -1.17% |
| 2026. 04. 27. | 2,080.49 | +2.01% |
| 2026. 04. 24. | 2,039.41 | +2.88% |
| 2026. 04. 23. | 1,982.3 | -0.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.