시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,578
기간 수익률
+260 (+19.77%)
거래량
10.2M
2026-07-29시 ₩1,617 고 ₩1,652 저 ₩1,532 종 ₩1,578MA5 ₩1,645MA20 ₩1,768
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. | 1,577.88 | -1.97% |
| 2026. 07. 28. | 1,609.56 | -4.18% |
| 2026. 07. 27. | 1,679.71 | +2.25% |
| 2026. 07. 23. | 1,693.14 | +1.65% |
| 2026. 07. 22. | 1,665.68 | +0.34% |
| 2026. 07. 21. | 1,660.09 | +1.27% |
| 2026. 07. 20. | 1,639.34 | -5.49% |
| 2026. 07. 15. | 1,759.51 | +1.58% |
| 2026. 07. 14. | 1,732.15 | -3.61% |
| 2026. 07. 13. | 1,797.06 | -0.75% |
| 2026. 07. 09. | 1,765.16 | -4.43% |
| 2026. 07. 08. | 1,846.93 | -1.96% |
| 2026. 07. 07. | 1,883.89 | +1.73% |
| 2026. 07. 06. | 1,851.87 | -0.96% |
| 2026. 06. 25. | 1,815.41 | +1.54% |
| 2026. 06. 24. | 1,787.9 | +0.57% |
| 2026. 06. 23. | 1,777.78 | -4.88% |
| 2026. 06. 22. | 1,868.94 | -0.73% |
| 2026. 06. 18. | 1,946.33 | -2.35% |
| 2026. 06. 17. | 1,993.19 | -0.73% |
| 2026. 06. 16. | 2,007.91 | +0.62% |
| 2026. 06. 15. | 1,995.5 | +3.14% |
| 2026. 06. 11. | 1,950.49 | +2.38% |
| 2026. 06. 10. | 1,905.07 | -0.25% |
| 2026. 06. 09. | 1,909.94 | +2.92% |
| 2026. 06. 08. | 1,855.83 | -7.81% |
| 2026. 06. 04. | 2,062.17 | -2.37% |
| 2026. 06. 01. | 2,051.33 | +14.19% |
| 2026. 05. 28. | 1,604.96 | -1.93% |
| 2026. 05. 27. | 1,636.56 | -2% |
| 2026. 05. 26. | 1,669.9 | -0.81% |
| 2026. 05. 22. | 1,683.61 | +0.34% |
| 2026. 05. 21. | 1,677.89 | +14.03% |
| 2026. 05. 20. | 1,471.48 | -3.8% |
| 2026. 05. 19. | 1,529.56 | -5.21% |
| 2026. 05. 18. | 1,613.65 | -6.25% |
| 2026. 05. 15. | 1,721.28 | +3.37% |
| 2026. 05. 14. | 1,665.14 | +8.58% |
| 2026. 05. 13. | 1,533.63 | +2.09% |
| 2026. 05. 12. | 1,502.29 | +4.91% |
| 2026. 05. 11. | 1,431.92 | +0.37% |
| 2026. 05. 08. | 1,426.65 | +1.08% |
| 2026. 05. 07. | 1,411.47 | +0.4% |
| 2026. 05. 06. | 1,405.81 | +0.69% |
| 2026. 05. 04. | 1,396.18 | +1.03% |
| 2026. 04. 30. | 1,381.93 | +0.04% |
| 2026. 04. 29. | 1,381.34 | -0.61% |
| 2026. 04. 28. | 1,389.81 | +2.46% |
| 2026. 04. 27. | 1,356.43 | +1.31% |
| 2026. 04. 24. | 1,338.9 | +1.63% |
| 2026. 04. 23. | 1,317.39 | -0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.