시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,532
기간 수익률
-1,980 (-43.89%)
거래량
4.6M
2026-07-29시 ₩2,720 고 ₩2,738 저 ₩2,416 종 ₩2,532MA5 ₩2,706MA20 ₩3,090
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. | 2,531.89 | -6.76% |
| 2026. 07. 28. | 2,715.53 | -3.92% |
| 2026. 07. 27. | 2,826.33 | +1.33% |
| 2026. 07. 23. | 2,819.85 | +6.99% |
| 2026. 07. 22. | 2,635.73 | -1.34% |
| 2026. 07. 21. | 2,671.64 | -2.05% |
| 2026. 07. 20. | 2,727.46 | -5.29% |
| 2026. 07. 15. | 2,962.07 | +5.51% |
| 2026. 07. 14. | 2,807.27 | -6.01% |
| 2026. 07. 13. | 2,986.71 | -3.09% |
| 2026. 07. 09. | 3,071.17 | -1.7% |
| 2026. 07. 08. | 3,124.44 | -7.56% |
| 2026. 07. 07. | 3,379.85 | +2.03% |
| 2026. 07. 06. | 3,312.62 | -3.5% |
| 2026. 06. 25. | 3,514.1 | -1.88% |
| 2026. 06. 24. | 3,581.34 | +8.37% |
| 2026. 06. 23. | 3,304.88 | -4.11% |
| 2026. 06. 22. | 3,446.39 | -1.49% |
| 2026. 06. 18. | 3,601.85 | -4.69% |
| 2026. 06. 17. | 3,779.15 | +4.8% |
| 2026. 06. 16. | 3,606.01 | +1.74% |
| 2026. 06. 15. | 3,544.48 | +2.77% |
| 2026. 06. 11. | 3,527.3 | +2.79% |
| 2026. 06. 10. | 3,431.54 | -1.22% |
| 2026. 06. 09. | 3,473.85 | +6.91% |
| 2026. 06. 08. | 3,249.22 | -11.19% |
| 2026. 06. 04. | 3,837.9 | -1.19% |
| 2026. 06. 01. | 3,998.05 | -2.22% |
| 2026. 05. 28. | 4,171.57 | -1% |
| 2026. 05. 27. | 4,213.65 | +3.16% |
| 2026. 05. 26. | 4,084.41 | +0.07% |
| 2026. 05. 22. | 4,081.47 | +6.65% |
| 2026. 05. 21. | 3,827.13 | +1.62% |
| 2026. 05. 20. | 3,766.23 | -3.84% |
| 2026. 05. 19. | 3,916.76 | -0.43% |
| 2026. 05. 18. | 3,933.72 | -6.85% |
| 2026. 05. 15. | 4,223.03 | -2.6% |
| 2026. 05. 14. | 4,335.74 | +2.38% |
| 2026. 05. 13. | 4,234.89 | -3.03% |
| 2026. 05. 12. | 4,367.28 | +3.95% |
| 2026. 05. 11. | 4,201.14 | -1.33% |
| 2026. 05. 08. | 4,257.8 | +0.24% |
| 2026. 05. 07. | 4,247.73 | +0.02% |
| 2026. 05. 06. | 4,246.9 | -2.27% |
| 2026. 05. 04. | 4,345.34 | -0.08% |
| 2026. 04. 30. | 4,348.84 | -3.95% |
| 2026. 04. 29. | 4,527.68 | -0.76% |
| 2026. 04. 28. | 4,562.29 | -3.72% |
| 2026. 04. 27. | 4,738.73 | +2.88% |
| 2026. 04. 24. | 4,606 | +2.07% |
| 2026. 04. 23. | 4,512.37 | +1.78% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.