시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,855
기간 수익률
-1,216 (-20.03%)
거래량
10.2M
2026-07-29시 ₩5,065 고 ₩5,196 저 ₩4,590 종 ₩4,855MA5 ₩5,330MA20 ₩5,875
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. | 4,855.3 | -2.86% |
| 2026. 07. 28. | 4,998.21 | -9.19% |
| 2026. 07. 27. | 5,503.88 | +0.38% |
| 2026. 07. 23. | 5,753.57 | +3.9% |
| 2026. 07. 22. | 5,537.76 | +2.27% |
| 2026. 07. 21. | 5,414.74 | +3.28% |
| 2026. 07. 20. | 5,242.56 | -4.72% |
| 2026. 07. 15. | 5,749.93 | +4.31% |
| 2026. 07. 14. | 5,512.42 | -0.93% |
| 2026. 07. 13. | 5,564.1 | -5.58% |
| 2026. 07. 09. | 5,644.37 | -2.52% |
| 2026. 07. 08. | 5,790.35 | -3.95% |
| 2026. 07. 07. | 6,028.2 | -4.96% |
| 2026. 07. 06. | 6,342.76 | +1.42% |
| 2026. 06. 25. | 6,603.16 | +3.81% |
| 2026. 06. 24. | 6,360.91 | +1.39% |
| 2026. 06. 23. | 6,273.63 | -8.14% |
| 2026. 06. 22. | 6,829.28 | +0.94% |
| 2026. 06. 18. | 6,785.39 | +1.05% |
| 2026. 06. 17. | 6,715.18 | -1.09% |
| 2026. 06. 16. | 6,788.85 | +0.7% |
| 2026. 06. 15. | 6,741.48 | +4.76% |
| 2026. 06. 11. | 6,243.53 | +0.4% |
| 2026. 06. 10. | 6,218.88 | -4.11% |
| 2026. 06. 09. | 6,485.42 | +4.66% |
| 2026. 06. 08. | 6,196.48 | -8.43% |
| 2026. 06. 04. | 6,973.09 | -3.83% |
| 2026. 06. 01. | 7,486.89 | +8.37% |
| 2026. 05. 28. | 6,521.71 | -1.3% |
| 2026. 05. 27. | 6,607.85 | -0.08% |
| 2026. 05. 26. | 6,612.81 | +0.92% |
| 2026. 05. 22. | 6,552.57 | +0.29% |
| 2026. 05. 21. | 6,533.92 | +7.26% |
| 2026. 05. 20. | 6,091.47 | -2.73% |
| 2026. 05. 19. | 6,262.5 | -4.2% |
| 2026. 05. 18. | 6,536.79 | -0.72% |
| 2026. 05. 15. | 6,584.16 | -3.45% |
| 2026. 05. 14. | 6,819.46 | +1.88% |
| 2026. 05. 13. | 6,693.5 | +0.36% |
| 2026. 05. 12. | 6,669.23 | -2.82% |
| 2026. 05. 11. | 6,862.52 | +2.12% |
| 2026. 05. 08. | 6,720.21 | +0.21% |
| 2026. 05. 07. | 6,706.43 | -1.32% |
| 2026. 05. 06. | 6,795.98 | +6.08% |
| 2026. 05. 04. | 6,406.61 | +4.19% |
| 2026. 04. 30. | 6,149.03 | -2.3% |
| 2026. 04. 29. | 6,293.69 | +0.71% |
| 2026. 04. 28. | 6,249.19 | +1.84% |
| 2026. 04. 27. | 6,136.57 | +1.93% |
| 2026. 04. 24. | 6,020.36 | -0.84% |
| 2026. 04. 23. | 6,071.45 | +0.31% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.