시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,839
기간 수익률
-429 (-18.92%)
거래량
4.1M
2026-07-29시 ₩1,914 고 ₩1,930 저 ₩1,791 종 ₩1,839MA5 ₩1,876MA20 ₩1,887
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. | 1,839.39 | -3.42% |
| 2026. 07. 28. | 1,904.47 | -1.98% |
| 2026. 07. 27. | 1,942.9 | +0.43% |
| 2026. 07. 23. | 1,865.65 | +2.16% |
| 2026. 07. 22. | 1,826.24 | -0.8% |
| 2026. 07. 21. | 1,841.05 | +0.81% |
| 2026. 07. 20. | 1,826.19 | -3.25% |
| 2026. 07. 15. | 1,878.74 | +3.13% |
| 2026. 07. 14. | 1,821.67 | -3.12% |
| 2026. 07. 13. | 1,880.39 | -0.99% |
| 2026. 07. 09. | 1,856.4 | -2.66% |
| 2026. 07. 08. | 1,907.08 | -2.58% |
| 2026. 07. 07. | 1,957.66 | +1.76% |
| 2026. 07. 06. | 1,923.85 | -2.99% |
| 2026. 06. 25. | 1,920.35 | +0.04% |
| 2026. 06. 24. | 1,919.54 | +7.28% |
| 2026. 06. 23. | 1,789.25 | -3.95% |
| 2026. 06. 22. | 1,862.92 | -3.17% |
| 2026. 06. 18. | 1,987.19 | -0.51% |
| 2026. 06. 17. | 1,997.38 | +1.89% |
| 2026. 06. 16. | 1,960.26 | +0.02% |
| 2026. 06. 15. | 1,959.85 | +1.84% |
| 2026. 06. 11. | 1,902.33 | +0.62% |
| 2026. 06. 10. | 1,890.53 | -1.4% |
| 2026. 06. 09. | 1,917.37 | +5.23% |
| 2026. 06. 08. | 1,822.16 | -8.25% |
| 2026. 06. 04. | 2,021.07 | -1.25% |
| 2026. 06. 01. | 2,093 | -0.09% |
| 2026. 05. 28. | 2,084.99 | -2.56% |
| 2026. 05. 27. | 2,139.78 | +0.53% |
| 2026. 05. 26. | 2,128.47 | -0.53% |
| 2026. 05. 22. | 2,139.75 | +4.12% |
| 2026. 05. 21. | 2,055.17 | +5.07% |
| 2026. 05. 20. | 1,956.04 | -1.95% |
| 2026. 05. 19. | 1,995.04 | -1.42% |
| 2026. 05. 18. | 2,023.77 | -3.42% |
| 2026. 05. 15. | 2,095.45 | -2.57% |
| 2026. 05. 14. | 2,150.74 | +3.47% |
| 2026. 05. 13. | 2,078.71 | -1.93% |
| 2026. 05. 12. | 2,119.57 | +1.38% |
| 2026. 05. 11. | 2,090.76 | -2.04% |
| 2026. 05. 08. | 2,134.3 | -0.46% |
| 2026. 05. 07. | 2,144.22 | +0.79% |
| 2026. 05. 06. | 2,127.31 | -1.76% |
| 2026. 05. 04. | 2,165.52 | -0.93% |
| 2026. 04. 30. | 2,185.8 | -1.83% |
| 2026. 04. 29. | 2,226.48 | -1.44% |
| 2026. 04. 28. | 2,259.1 | +0.12% |
| 2026. 04. 27. | 2,256.35 | -1.16% |
| 2026. 04. 24. | 2,282.75 | +0.62% |
| 2026. 04. 23. | 2,268.71 | +0.11% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.