시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,263
기간 수익률
-178 (-12.38%)
거래량
8.5M
2026-07-29시 ₩1,263 고 ₩1,320 저 ₩1,245 종 ₩1,263MA5 ₩1,271MA20 ₩1,273
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. | 1,262.82 | +0.15% |
| 2026. 07. 28. | 1,260.94 | -3.31% |
| 2026. 07. 27. | 1,304.05 | +1.82% |
| 2026. 07. 23. | 1,281.07 | +2.99% |
| 2026. 07. 22. | 1,243.83 | -0.92% |
| 2026. 07. 21. | 1,255.41 | +1.13% |
| 2026. 07. 20. | 1,241.36 | -2.64% |
| 2026. 07. 15. | 1,249.6 | +0.46% |
| 2026. 07. 14. | 1,243.84 | -2.27% |
| 2026. 07. 13. | 1,272.74 | -0.47% |
| 2026. 07. 09. | 1,259.1 | -4.3% |
| 2026. 07. 08. | 1,315.69 | -2.69% |
| 2026. 07. 07. | 1,352.12 | +3.64% |
| 2026. 07. 06. | 1,304.6 | +0.12% |
| 2026. 06. 25. | 1,255.55 | +1.47% |
| 2026. 06. 24. | 1,237.39 | +1.09% |
| 2026. 06. 23. | 1,224.1 | -2.49% |
| 2026. 06. 22. | 1,255.35 | -2.73% |
| 2026. 06. 18. | 1,300.44 | -3.3% |
| 2026. 06. 17. | 1,344.86 | +0.57% |
| 2026. 06. 16. | 1,337.24 | -1.61% |
| 2026. 06. 15. | 1,359.09 | +2.83% |
| 2026. 06. 11. | 1,318.08 | +0.79% |
| 2026. 06. 10. | 1,307.69 | +0.27% |
| 2026. 06. 09. | 1,304.22 | +4.15% |
| 2026. 06. 08. | 1,252.2 | -3.96% |
| 2026. 06. 04. | 1,315.16 | -0.2% |
| 2026. 06. 01. | 1,339.71 | +0.85% |
| 2026. 05. 28. | 1,335.56 | +0.28% |
| 2026. 05. 27. | 1,331.83 | -2.14% |
| 2026. 05. 26. | 1,360.99 | -0.97% |
| 2026. 05. 22. | 1,374.36 | +1.19% |
| 2026. 05. 21. | 1,358.17 | +2.18% |
| 2026. 05. 20. | 1,329.19 | -2.52% |
| 2026. 05. 19. | 1,363.57 | +0.36% |
| 2026. 05. 18. | 1,358.65 | -3.14% |
| 2026. 05. 15. | 1,402.75 | -3.22% |
| 2026. 05. 14. | 1,449.41 | +5.14% |
| 2026. 05. 13. | 1,378.57 | -2.22% |
| 2026. 05. 12. | 1,409.92 | -2.17% |
| 2026. 05. 11. | 1,441.13 | -0.86% |
| 2026. 05. 08. | 1,453.63 | +2.41% |
| 2026. 05. 07. | 1,419.42 | -0.4% |
| 2026. 05. 06. | 1,425.08 | -1.74% |
| 2026. 05. 04. | 1,450.35 | +0.63% |
| 2026. 04. 30. | 1,441.21 | -1.52% |
| 2026. 04. 29. | 1,463.42 | -0.03% |
| 2026. 04. 28. | 1,463.83 | -0.53% |
| 2026. 04. 27. | 1,471.59 | +0.27% |
| 2026. 04. 24. | 1,467.63 | +1.83% |
| 2026. 04. 23. | 1,441.24 | +0.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.