시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,088
기간 수익률
-837 (-28.62%)
거래량
155.4M
2026-07-29시 ₩2,180 고 ₩2,190 저 ₩2,044 종 ₩2,088MA5 ₩2,203MA20 ₩2,276
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. | 2,087.73 | -3.77% |
| 2026. 07. 28. | 2,169.59 | -4.18% |
| 2026. 07. 27. | 2,264.34 | +0.17% |
| 2026. 07. 23. | 2,291.06 | +3.94% |
| 2026. 07. 22. | 2,204.28 | +0.06% |
| 2026. 07. 21. | 2,202.85 | +0.29% |
| 2026. 07. 20. | 2,196.47 | -2.96% |
| 2026. 07. 15. | 2,280.19 | +2.06% |
| 2026. 07. 14. | 2,234.09 | -0.83% |
| 2026. 07. 13. | 2,252.71 | -2.79% |
| 2026. 07. 09. | 2,234.84 | -1.12% |
| 2026. 07. 08. | 2,260.23 | -2.24% |
| 2026. 07. 07. | 2,311.91 | -0.79% |
| 2026. 07. 06. | 2,330.41 | +0.46% |
| 2026. 06. 25. | 2,246.3 | -1.56% |
| 2026. 06. 24. | 2,281.93 | +0.67% |
| 2026. 06. 23. | 2,266.69 | -4.41% |
| 2026. 06. 22. | 2,371.16 | -1.71% |
| 2026. 06. 18. | 2,487.76 | -2.05% |
| 2026. 06. 17. | 2,539.84 | +0.05% |
| 2026. 06. 16. | 2,538.63 | +0.5% |
| 2026. 06. 15. | 2,525.91 | +1.64% |
| 2026. 06. 11. | 2,415.96 | +1.16% |
| 2026. 06. 10. | 2,388.19 | -0.39% |
| 2026. 06. 09. | 2,397.46 | +3.23% |
| 2026. 06. 08. | 2,322.41 | -4.8% |
| 2026. 06. 04. | 2,473.16 | -0.12% |
| 2026. 06. 01. | 2,508.32 | -2.98% |
| 2026. 05. 28. | 2,650.51 | -0.69% |
| 2026. 05. 27. | 2,669.03 | -3.44% |
| 2026. 05. 26. | 2,764.24 | -1.02% |
| 2026. 05. 22. | 2,792.66 | +2.85% |
| 2026. 05. 21. | 2,715.33 | +1.9% |
| 2026. 05. 20. | 2,664.76 | -2.48% |
| 2026. 05. 19. | 2,732.61 | -1.71% |
| 2026. 05. 18. | 2,780.07 | -2.05% |
| 2026. 05. 15. | 2,838.27 | -2.54% |
| 2026. 05. 14. | 2,912.2 | +1.75% |
| 2026. 05. 13. | 2,862.24 | -0.17% |
| 2026. 05. 12. | 2,867.25 | -1.83% |
| 2026. 05. 11. | 2,920.79 | -1.89% |
| 2026. 05. 08. | 2,976.93 | +0.09% |
| 2026. 05. 07. | 2,974.11 | -0.5% |
| 2026. 05. 06. | 2,989.17 | -1.4% |
| 2026. 05. 04. | 3,031.59 | +0.29% |
| 2026. 04. 30. | 3,022.74 | -1.17% |
| 2026. 04. 29. | 3,058.39 | +0.76% |
| 2026. 04. 28. | 3,035.31 | +0.68% |
| 2026. 04. 27. | 3,014.8 | +1.63% |
| 2026. 04. 24. | 2,966.51 | +1.42% |
| 2026. 04. 23. | 2,924.95 | -0.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.