시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,164
기간 수익률
+189 (+19.34%)
거래량
139.8M
2026-07-15시 ₩1,128 고 ₩1,189 저 ₩1,128 종 ₩1,164MA5 ₩1,133MA20 ₩1,287
6개월 · 44개 봉KRX · KRW2026-04-23 → 2026-07-15
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 15. | 1,163.8 | +6.57% |
| 2026. 07. 14. | 1,092.04 | +1.18% |
| 2026. 07. 13. | 1,079.32 | -9.83% |
| 2026. 07. 09. | 1,170.04 | +1.01% |
| 2026. 07. 08. | 1,158.36 | -5.46% |
| 2026. 07. 07. | 1,225.23 | -5.17% |
| 2026. 07. 06. | 1,291.98 | -0.58% |
| 2026. 06. 25. | 1,452.73 | +6.2% |
| 2026. 06. 24. | 1,367.89 | +3.42% |
| 2026. 06. 23. | 1,322.62 | -10.47% |
| 2026. 06. 22. | 1,477.27 | +1.26% |
| 2026. 06. 18. | 1,457.42 | +2.93% |
| 2026. 06. 17. | 1,415.98 | +1.84% |
| 2026. 06. 16. | 1,390.39 | +2.33% |
| 2026. 06. 15. | 1,358.7 | +5.37% |
| 2026. 06. 11. | 1,230.98 | +0.36% |
| 2026. 06. 10. | 1,226.56 | -5.12% |
| 2026. 06. 09. | 1,292.81 | +9.01% |
| 2026. 06. 08. | 1,186 | -8.52% |
| 2026. 06. 04. | 1,378.94 | -1.97% |
| 2026. 06. 01. | 1,399.28 | +4.25% |
| 2026. 05. 28. | 1,291.98 | -0.48% |
| 2026. 05. 27. | 1,298.27 | +3.04% |
| 2026. 05. 26. | 1,259.96 | +2.81% |
| 2026. 05. 22. | 1,225.48 | +0.07% |
| 2026. 05. 21. | 1,224.66 | +8.86% |
| 2026. 05. 20. | 1,125 | -0.61% |
| 2026. 05. 19. | 1,131.9 | -3.32% |
| 2026. 05. 18. | 1,170.77 | +0.77% |
| 2026. 05. 15. | 1,161.87 | -6.5% |
| 2026. 05. 14. | 1,242.6 | +1.88% |
| 2026. 05. 13. | 1,219.62 | +3.11% |
| 2026. 05. 12. | 1,182.88 | -2.31% |
| 2026. 05. 11. | 1,210.89 | +5.24% |
| 2026. 05. 08. | 1,150.65 | +0.11% |
| 2026. 05. 07. | 1,149.34 | +1.79% |
| 2026. 05. 06. | 1,129.11 | +7.62% |
| 2026. 05. 04. | 1,049.19 | +5.8% |
| 2026. 04. 30. | 991.69 | -1.44% |
| 2026. 04. 29. | 1,006.13 | +0.76% |
| 2026. 04. 28. | 998.58 | +0.37% |
| 2026. 04. 27. | 994.88 | +2.41% |
| 2026. 04. 24. | 971.43 | -0.38% |
| 2026. 04. 23. | 975.18 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.