시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩875
기간 수익률
-621 (-41.49%)
거래량
2.0M
2026-07-29시 ₩916 고 ₩929 저 ₩844 종 ₩875MA5 ₩933MA20 ₩979
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. | 875.15 | -4.07% |
| 2026. 07. 28. | 912.32 | -6.11% |
| 2026. 07. 27. | 971.7 | -1.61% |
| 2026. 07. 23. | 985.95 | +7.09% |
| 2026. 07. 22. | 920.66 | +2.11% |
| 2026. 07. 21. | 901.66 | -0.35% |
| 2026. 07. 20. | 904.81 | -4.26% |
| 2026. 07. 15. | 947.87 | +2.51% |
| 2026. 07. 14. | 924.63 | -1.82% |
| 2026. 07. 13. | 941.75 | -2.04% |
| 2026. 07. 09. | 923.79 | -1.91% |
| 2026. 07. 08. | 941.75 | -4.41% |
| 2026. 07. 07. | 985.21 | -2% |
| 2026. 07. 06. | 1,005.34 | +0.72% |
| 2026. 06. 25. | 998.63 | -2.04% |
| 2026. 06. 24. | 1,019.44 | +1.56% |
| 2026. 06. 23. | 1,003.79 | -6.25% |
| 2026. 06. 22. | 1,070.74 | -3.76% |
| 2026. 06. 18. | 1,140.2 | -4.61% |
| 2026. 06. 17. | 1,195.27 | -2.5% |
| 2026. 06. 16. | 1,225.93 | +1.04% |
| 2026. 06. 15. | 1,213.36 | +3.35% |
| 2026. 06. 11. | 1,116.4 | -1.1% |
| 2026. 06. 10. | 1,128.86 | -0.44% |
| 2026. 06. 09. | 1,133.86 | +2.4% |
| 2026. 06. 08. | 1,107.3 | -7.7% |
| 2026. 06. 04. | 1,244.17 | +0.23% |
| 2026. 06. 01. | 1,291.03 | -1.86% |
| 2026. 05. 28. | 1,317.77 | -2.84% |
| 2026. 05. 27. | 1,356.22 | -3.71% |
| 2026. 05. 26. | 1,408.53 | +0.4% |
| 2026. 05. 22. | 1,402.94 | +2.04% |
| 2026. 05. 21. | 1,374.92 | +5.6% |
| 2026. 05. 20. | 1,301.99 | -5.5% |
| 2026. 05. 19. | 1,377.76 | -4.89% |
| 2026. 05. 18. | 1,448.56 | -1.59% |
| 2026. 05. 15. | 1,471.91 | -3.37% |
| 2026. 05. 14. | 1,523.3 | +2.39% |
| 2026. 05. 13. | 1,487.81 | +0.53% |
| 2026. 05. 12. | 1,480 | -3.7% |
| 2026. 05. 11. | 1,536.84 | -1.45% |
| 2026. 05. 08. | 1,559.51 | -0.43% |
| 2026. 05. 07. | 1,566.19 | -1.78% |
| 2026. 05. 06. | 1,594.51 | +1.06% |
| 2026. 05. 04. | 1,577.79 | +2.62% |
| 2026. 04. 30. | 1,537.48 | -2.39% |
| 2026. 04. 29. | 1,575.16 | +0.5% |
| 2026. 04. 28. | 1,567.29 | +3.16% |
| 2026. 04. 27. | 1,519.31 | +0.7% |
| 2026. 04. 24. | 1,508.81 | +0.88% |
| 2026. 04. 23. | 1,495.65 | -0.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.