시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,530
기간 수익률
+330 (+27.49%)
거래량
104.0M
2026-07-15시 ₩1,485 고 ₩1,563 저 ₩1,485 종 ₩1,530MA5 ₩1,489MA20 ₩1,679
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. | 1,530.28 | +6.47% |
| 2026. 07. 14. | 1,437.24 | +1.1% |
| 2026. 07. 13. | 1,421.65 | -9.6% |
| 2026. 07. 09. | 1,534.12 | +0.86% |
| 2026. 07. 08. | 1,521.08 | -5.28% |
| 2026. 07. 07. | 1,605.95 | -5.07% |
| 2026. 07. 06. | 1,691.7 | -0.62% |
| 2026. 06. 25. | 1,906.26 | +6.75% |
| 2026. 06. 24. | 1,785.78 | +2.98% |
| 2026. 06. 23. | 1,734.04 | -10.57% |
| 2026. 06. 22. | 1,938.99 | +1.64% |
| 2026. 06. 18. | 1,897.52 | +3.31% |
| 2026. 06. 17. | 1,836.64 | +2.08% |
| 2026. 06. 16. | 1,799.28 | +2.36% |
| 2026. 06. 15. | 1,757.87 | +5.61% |
| 2026. 06. 11. | 1,593.14 | +0.5% |
| 2026. 06. 10. | 1,585.16 | -5.61% |
| 2026. 06. 09. | 1,679.44 | +9.52% |
| 2026. 06. 08. | 1,533.4 | -8.52% |
| 2026. 06. 04. | 1,788.5 | -2.09% |
| 2026. 06. 01. | 1,810.22 | +4.27% |
| 2026. 05. 28. | 1,666.92 | -0.21% |
| 2026. 05. 27. | 1,670.39 | +3.69% |
| 2026. 05. 26. | 1,610.93 | +3.09% |
| 2026. 05. 22. | 1,562.67 | -0.06% |
| 2026. 05. 21. | 1,563.67 | +9.28% |
| 2026. 05. 20. | 1,430.92 | -0.36% |
| 2026. 05. 19. | 1,436.06 | -3.5% |
| 2026. 05. 18. | 1,488.14 | +0.93% |
| 2026. 05. 15. | 1,474.5 | -6.68% |
| 2026. 05. 14. | 1,580.06 | +1.85% |
| 2026. 05. 13. | 1,551.35 | +3.67% |
| 2026. 05. 12. | 1,496.37 | -2.21% |
| 2026. 05. 11. | 1,530.24 | +5.96% |
| 2026. 05. 08. | 1,444.11 | +0.35% |
| 2026. 05. 07. | 1,439.07 | +2.29% |
| 2026. 05. 06. | 1,406.87 | +8.35% |
| 2026. 05. 04. | 1,298.43 | +6.26% |
| 2026. 04. 30. | 1,221.88 | -1.47% |
| 2026. 04. 29. | 1,240.06 | +0.74% |
| 2026. 04. 28. | 1,230.98 | +0.6% |
| 2026. 04. 27. | 1,223.58 | +2.56% |
| 2026. 04. 24. | 1,193.07 | -0.6% |
| 2026. 04. 23. | 1,200.33 | +1.16% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.