시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩11,015
기간 수익률
+83 (+0.76%)
거래량
95.1M
2026-07-29시 ₩11,970 고 ₩12,368 저 ₩10,024 종 ₩11,015MA5 ₩13,179MA20 ₩16,202
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. | 11,014.61 | -7.19% |
| 2026. 07. 28. | 11,867.48 | -13.97% |
| 2026. 07. 27. | 13,794 | +0.96% |
| 2026. 07. 23. | 14,894.38 | +3.98% |
| 2026. 07. 22. | 14,323.81 | +0.43% |
| 2026. 07. 21. | 14,262.7 | +4.58% |
| 2026. 07. 20. | 13,637.67 | -3.93% |
| 2026. 07. 15. | 15,726.42 | +10.28% |
| 2026. 07. 14. | 14,260.25 | +1.33% |
| 2026. 07. 13. | 14,072.86 | -13.2% |
| 2026. 07. 09. | 15,641.6 | +1.95% |
| 2026. 07. 08. | 15,342.17 | -6.3% |
| 2026. 07. 07. | 16,374.14 | -6.72% |
| 2026. 07. 06. | 17,553.79 | -3.74% |
| 2026. 06. 25. | 20,627.27 | +5.5% |
| 2026. 06. 24. | 19,552.13 | +1.28% |
| 2026. 06. 23. | 19,305.1 | -10.55% |
| 2026. 06. 22. | 21,581.3 | +3.55% |
| 2026. 06. 18. | 20,557.35 | +4.61% |
| 2026. 06. 17. | 19,650.65 | +2.56% |
| 2026. 06. 16. | 19,160.86 | +2.53% |
| 2026. 06. 15. | 18,688.56 | +6.81% |
| 2026. 06. 11. | 16,802.02 | +1.45% |
| 2026. 06. 10. | 16,561.13 | -6.84% |
| 2026. 06. 09. | 17,777.2 | +11.07% |
| 2026. 06. 08. | 16,005.97 | -8.91% |
| 2026. 06. 04. | 18,711.32 | -3.2% |
| 2026. 06. 01. | 19,637.18 | +3.59% |
| 2026. 05. 28. | 17,680.18 | +1.63% |
| 2026. 05. 27. | 17,397.4 | +4.9% |
| 2026. 05. 26. | 16,584.39 | +4.97% |
| 2026. 05. 22. | 15,799.03 | +1.47% |
| 2026. 05. 21. | 15,569.41 | +12.39% |
| 2026. 05. 20. | 13,853.28 | +0.39% |
| 2026. 05. 19. | 13,798.78 | -5.07% |
| 2026. 05. 18. | 14,536.49 | -0.11% |
| 2026. 05. 15. | 14,552.49 | -5.15% |
| 2026. 05. 14. | 15,342.51 | +1.32% |
| 2026. 05. 13. | 15,143.25 | +5.01% |
| 2026. 05. 12. | 14,420.26 | -1.71% |
| 2026. 05. 11. | 14,671.35 | +5.9% |
| 2026. 05. 08. | 13,853.6 | +0.26% |
| 2026. 05. 07. | 13,818.34 | +1.28% |
| 2026. 05. 06. | 13,644.24 | +7.56% |
| 2026. 05. 04. | 12,685.69 | +8.82% |
| 2026. 04. 30. | 11,657.12 | -0.39% |
| 2026. 04. 29. | 11,702.79 | +0.69% |
| 2026. 04. 28. | 11,622.78 | +2.23% |
| 2026. 04. 27. | 11,368.98 | +4.24% |
| 2026. 04. 24. | 10,906.92 | -0.22% |
| 2026. 04. 23. | 10,931.27 | -0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.