시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,023
기간 수익률
-1,391 (-25.69%)
거래량
31.8M
2026-07-29시 ₩4,143 고 ₩4,248 저 ₩3,923 종 ₩4,023MA5 ₩4,304MA20 ₩4,398
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. | 4,022.87 | -3% |
| 2026. 07. 28. | 4,147.18 | -5.53% |
| 2026. 07. 27. | 4,389.98 | -2.64% |
| 2026. 07. 23. | 4,617.24 | +6.35% |
| 2026. 07. 22. | 4,341.47 | +0.36% |
| 2026. 07. 21. | 4,325.94 | -0.31% |
| 2026. 07. 20. | 4,339.18 | -3.47% |
| 2026. 07. 15. | 4,472.63 | +4.06% |
| 2026. 07. 14. | 4,298.13 | -3.24% |
| 2026. 07. 13. | 4,442.15 | +0.57% |
| 2026. 07. 09. | 4,283.87 | -1.48% |
| 2026. 07. 08. | 4,348.44 | -3.37% |
| 2026. 07. 07. | 4,500.15 | +1.87% |
| 2026. 07. 06. | 4,417.54 | +0.7% |
| 2026. 06. 25. | 4,265.87 | -1.65% |
| 2026. 06. 24. | 4,337.6 | +2.26% |
| 2026. 06. 23. | 4,241.53 | -6.3% |
| 2026. 06. 22. | 4,526.55 | -2.24% |
| 2026. 06. 18. | 4,700.96 | -4.7% |
| 2026. 06. 17. | 4,932.74 | -1.06% |
| 2026. 06. 16. | 4,985.74 | +0.09% |
| 2026. 06. 15. | 4,981.26 | +4.25% |
| 2026. 06. 11. | 4,697.46 | +1.32% |
| 2026. 06. 10. | 4,636.32 | -0.42% |
| 2026. 06. 09. | 4,656.04 | +4.21% |
| 2026. 06. 08. | 4,467.74 | -6.65% |
| 2026. 06. 04. | 4,934.23 | +2.24% |
| 2026. 06. 01. | 4,939.27 | -0.42% |
| 2026. 05. 28. | 4,928.48 | -0.14% |
| 2026. 05. 27. | 4,935.28 | -3.57% |
| 2026. 05. 26. | 5,117.96 | +0.67% |
| 2026. 05. 22. | 5,083.73 | +2.46% |
| 2026. 05. 21. | 4,961.55 | +3.44% |
| 2026. 05. 20. | 4,796.76 | -3.08% |
| 2026. 05. 19. | 4,949.3 | -2.99% |
| 2026. 05. 18. | 5,102.06 | -1.31% |
| 2026. 05. 15. | 5,169.91 | -4.67% |
| 2026. 05. 14. | 5,422.98 | +2.86% |
| 2026. 05. 13. | 5,272.27 | -0.79% |
| 2026. 05. 12. | 5,314.22 | -3.59% |
| 2026. 05. 11. | 5,512.31 | -1.45% |
| 2026. 05. 08. | 5,593.31 | +0.09% |
| 2026. 05. 07. | 5,588.54 | -1.39% |
| 2026. 05. 06. | 5,667.3 | -0.48% |
| 2026. 05. 04. | 5,694.69 | +1.38% |
| 2026. 04. 30. | 5,617.39 | -2.29% |
| 2026. 04. 29. | 5,749.02 | +3.8% |
| 2026. 04. 28. | 5,538.74 | +1.23% |
| 2026. 04. 27. | 5,471.43 | -0.46% |
| 2026. 04. 24. | 5,496.62 | +1.53% |
| 2026. 04. 23. | 5,413.63 | +0.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.