시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,209
기간 수익률
-516 (-18.92%)
거래량
88.7M
2026-07-29시 ₩2,344 고 ₩2,380 저 ₩2,085 종 ₩2,209MA5 ₩2,456MA20 ₩2,789
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. | 2,209.33 | -5.31% |
| 2026. 07. 28. | 2,333.21 | -8.06% |
| 2026. 07. 27. | 2,537.68 | -0.31% |
| 2026. 07. 23. | 2,652.18 | +4.02% |
| 2026. 07. 22. | 2,549.72 | +0.71% |
| 2026. 07. 21. | 2,531.71 | +3.17% |
| 2026. 07. 20. | 2,453.95 | -5.31% |
| 2026. 07. 15. | 2,684.45 | +5.5% |
| 2026. 07. 14. | 2,544.5 | -1.56% |
| 2026. 07. 13. | 2,584.93 | -6.52% |
| 2026. 07. 09. | 2,683.96 | -1.63% |
| 2026. 07. 08. | 2,728.38 | -5.2% |
| 2026. 07. 07. | 2,878.04 | -4.96% |
| 2026. 07. 06. | 3,028.31 | -0.6% |
| 2026. 06. 25. | 3,180.67 | +1.86% |
| 2026. 06. 24. | 3,122.56 | +2.16% |
| 2026. 06. 23. | 3,056.51 | -7.96% |
| 2026. 06. 22. | 3,320.84 | -0.41% |
| 2026. 06. 18. | 3,356.4 | +0.3% |
| 2026. 06. 17. | 3,346.39 | +1.7% |
| 2026. 06. 16. | 3,290.58 | +2.09% |
| 2026. 06. 15. | 3,223.15 | +4.71% |
| 2026. 06. 11. | 2,942.35 | -0.36% |
| 2026. 06. 10. | 2,952.88 | -3.69% |
| 2026. 06. 09. | 3,065.87 | +6.66% |
| 2026. 06. 08. | 2,874.44 | -8.23% |
| 2026. 06. 04. | 3,250.79 | -2.07% |
| 2026. 06. 01. | 3,348.93 | +2.34% |
| 2026. 05. 28. | 3,194.3 | -0.39% |
| 2026. 05. 27. | 3,206.65 | +1.25% |
| 2026. 05. 26. | 3,167.13 | +2.95% |
| 2026. 05. 22. | 3,076.51 | -0.09% |
| 2026. 05. 21. | 3,079.41 | +7.86% |
| 2026. 05. 20. | 2,855.07 | -1.04% |
| 2026. 05. 19. | 2,885 | -3.48% |
| 2026. 05. 18. | 2,989.12 | -0.68% |
| 2026. 05. 15. | 3,009.53 | -5.42% |
| 2026. 05. 14. | 3,181.96 | +0.3% |
| 2026. 05. 13. | 3,172.33 | +3.09% |
| 2026. 05. 12. | 3,077.38 | -1.9% |
| 2026. 05. 11. | 3,136.9 | +4.15% |
| 2026. 05. 08. | 3,011.95 | +0.33% |
| 2026. 05. 07. | 3,002.1 | +2.06% |
| 2026. 05. 06. | 2,941.44 | +3.61% |
| 2026. 05. 04. | 2,838.89 | +3.34% |
| 2026. 04. 30. | 2,747.25 | -1.7% |
| 2026. 04. 29. | 2,794.84 | +0.82% |
| 2026. 04. 28. | 2,772.15 | +0.37% |
| 2026. 04. 27. | 2,761.88 | +1.13% |
| 2026. 04. 24. | 2,730.99 | +0.22% |
| 2026. 04. 23. | 2,724.93 | +0.39% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.