시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,242
기간 수익률
-983 (-44.17%)
거래량
11.4M
2026-07-29시 ₩1,324 고 ₩1,347 저 ₩1,159 종 ₩1,242MA5 ₩1,367MA20 ₩1,591
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. | 1,242.43 | -5.34% |
| 2026. 07. 28. | 1,312.47 | -8.33% |
| 2026. 07. 27. | 1,431.79 | +3.04% |
| 2026. 07. 23. | 1,482.89 | +8.57% |
| 2026. 07. 22. | 1,365.89 | +0.69% |
| 2026. 07. 21. | 1,356.52 | +1.77% |
| 2026. 07. 20. | 1,332.97 | -7.71% |
| 2026. 07. 15. | 1,526.74 | +8.5% |
| 2026. 07. 14. | 1,407.19 | -4.89% |
| 2026. 07. 13. | 1,479.59 | -5.11% |
| 2026. 07. 09. | 1,504.03 | -0.16% |
| 2026. 07. 08. | 1,506.47 | -7.01% |
| 2026. 07. 07. | 1,620.12 | -0.92% |
| 2026. 07. 06. | 1,635.15 | -2.59% |
| 2026. 06. 25. | 1,861.43 | -1.67% |
| 2026. 06. 24. | 1,893 | +4.98% |
| 2026. 06. 23. | 1,803.13 | -8.68% |
| 2026. 06. 22. | 1,974.49 | +0.57% |
| 2026. 06. 18. | 2,017.46 | -2.52% |
| 2026. 06. 17. | 2,069.52 | +2.83% |
| 2026. 06. 16. | 2,012.5 | -1.8% |
| 2026. 06. 15. | 2,049.34 | +1.23% |
| 2026. 06. 11. | 1,911.96 | +5.65% |
| 2026. 06. 10. | 1,809.76 | -2.54% |
| 2026. 06. 09. | 1,856.84 | +6.7% |
| 2026. 06. 08. | 1,740.28 | -11.59% |
| 2026. 06. 04. | 2,081.34 | +0.67% |
| 2026. 06. 01. | 2,139.71 | +0.56% |
| 2026. 05. 28. | 2,149.47 | -1.89% |
| 2026. 05. 27. | 2,190.94 | -1.9% |
| 2026. 05. 26. | 2,233.3 | +0.81% |
| 2026. 05. 22. | 2,215.36 | +6.34% |
| 2026. 05. 21. | 2,083.24 | +7.01% |
| 2026. 05. 20. | 1,946.82 | -2.58% |
| 2026. 05. 19. | 1,998.44 | -3.08% |
| 2026. 05. 18. | 2,061.89 | -2.14% |
| 2026. 05. 15. | 2,106.88 | -6.66% |
| 2026. 05. 14. | 2,257.21 | +2.92% |
| 2026. 05. 13. | 2,193.25 | +0.14% |
| 2026. 05. 12. | 2,190.27 | -3.5% |
| 2026. 05. 11. | 2,269.64 | -1.11% |
| 2026. 05. 08. | 2,295.01 | +0.15% |
| 2026. 05. 07. | 2,291.47 | -0.78% |
| 2026. 05. 06. | 2,309.37 | +0.92% |
| 2026. 05. 04. | 2,288.28 | +1.6% |
| 2026. 04. 30. | 2,252.25 | -2.8% |
| 2026. 04. 29. | 2,317.14 | +0.25% |
| 2026. 04. 28. | 2,311.28 | -1.35% |
| 2026. 04. 27. | 2,343 | +2.84% |
| 2026. 04. 24. | 2,278.36 | +2.39% |
| 2026. 04. 23. | 2,225.27 | -2.45% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.