시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩10,272
기간 수익률
-1,997 (-16.28%)
거래량
110.3M
2026-07-29시 ₩11,384 고 ₩11,625 저 ₩9,302 종 ₩10,272MA5 ₩12,323MA20 ₩15,106
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. | 10,272.22 | -8.26% |
| 2026. 07. 28. | 11,197.59 | -13.92% |
| 2026. 07. 27. | 13,007.65 | +2.84% |
| 2026. 07. 23. | 13,831.1 | +3.94% |
| 2026. 07. 22. | 13,306.67 | -1.25% |
| 2026. 07. 21. | 13,474.56 | +3.49% |
| 2026. 07. 20. | 13,019.55 | -5.74% |
| 2026. 07. 15. | 15,285.56 | +9.4% |
| 2026. 07. 14. | 13,972.68 | +2.57% |
| 2026. 07. 13. | 13,623.22 | -10.73% |
| 2026. 07. 09. | 14,713.73 | +4.01% |
| 2026. 07. 08. | 14,146.02 | -6.18% |
| 2026. 07. 07. | 15,077.81 | -6% |
| 2026. 07. 06. | 16,040.19 | -2.54% |
| 2026. 06. 25. | 18,941.75 | +6.64% |
| 2026. 06. 24. | 17,762.71 | +2.74% |
| 2026. 06. 23. | 17,288.86 | -12.28% |
| 2026. 06. 22. | 19,708.74 | +4.59% |
| 2026. 06. 18. | 19,013.51 | +3.08% |
| 2026. 06. 17. | 18,445.44 | +2.43% |
| 2026. 06. 16. | 18,007.64 | -0.29% |
| 2026. 06. 15. | 18,059.31 | +2.19% |
| 2026. 06. 11. | 16,475.73 | +4.6% |
| 2026. 06. 10. | 15,751.1 | -5.05% |
| 2026. 06. 09. | 16,588.01 | +11.88% |
| 2026. 06. 08. | 14,826.56 | -9.48% |
| 2026. 06. 04. | 17,653.33 | +2.49% |
| 2026. 06. 01. | 17,285.62 | +2.2% |
| 2026. 05. 28. | 16,824.97 | -2.02% |
| 2026. 05. 27. | 17,171.79 | +1.21% |
| 2026. 05. 26. | 16,966.02 | +3.73% |
| 2026. 05. 22. | 16,355.84 | +0.83% |
| 2026. 05. 21. | 16,221.44 | +10.49% |
| 2026. 05. 20. | 14,680.88 | +0.12% |
| 2026. 05. 19. | 14,662.6 | -3.98% |
| 2026. 05. 18. | 15,270.31 | +1.03% |
| 2026. 05. 15. | 15,114.56 | -8.41% |
| 2026. 05. 14. | 16,503.25 | +1.42% |
| 2026. 05. 13. | 16,272.86 | +5.73% |
| 2026. 05. 12. | 15,391.4 | -3.97% |
| 2026. 05. 11. | 16,028.24 | +6.95% |
| 2026. 05. 08. | 14,987.1 | +0.91% |
| 2026. 05. 07. | 14,852.46 | +1.3% |
| 2026. 05. 06. | 14,662.44 | +7.28% |
| 2026. 05. 04. | 13,667.62 | +5.98% |
| 2026. 04. 30. | 12,896.14 | -1.05% |
| 2026. 04. 29. | 13,033.63 | +0% |
| 2026. 04. 28. | 13,033.32 | -0.45% |
| 2026. 04. 27. | 13,092.09 | +4.97% |
| 2026. 04. 24. | 12,472.58 | +1.66% |
| 2026. 04. 23. | 12,269.26 | +0.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.