시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,662
기간 수익률
+336 (+10.09%)
거래량
8.6M
2026-07-29시 ₩3,802 고 ₩3,905 저 ₩3,600 종 ₩3,662MA5 ₩3,887MA20 ₩4,028
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. | 3,661.98 | -3.85% |
| 2026. 07. 28. | 3,808.79 | -4.86% |
| 2026. 07. 27. | 4,003.38 | -0.97% |
| 2026. 07. 23. | 4,019.97 | +2.02% |
| 2026. 07. 22. | 3,940.29 | +1.25% |
| 2026. 07. 21. | 3,891.59 | +1.88% |
| 2026. 07. 20. | 3,819.91 | -6.87% |
| 2026. 07. 15. | 4,045.69 | +3.19% |
| 2026. 07. 14. | 3,920.53 | -1.42% |
| 2026. 07. 13. | 3,977.15 | -1.41% |
| 2026. 07. 09. | 3,828.48 | -4.61% |
| 2026. 07. 08. | 4,013.51 | -2.16% |
| 2026. 07. 07. | 4,102.18 | -0.04% |
| 2026. 07. 06. | 4,104.02 | +1.9% |
| 2026. 06. 25. | 4,110.84 | +1.88% |
| 2026. 06. 24. | 4,034.88 | -0.88% |
| 2026. 06. 23. | 4,070.64 | -4.29% |
| 2026. 06. 22. | 4,253.07 | -5.56% |
| 2026. 06. 18. | 4,501.54 | +1.03% |
| 2026. 06. 17. | 4,455.84 | +0.5% |
| 2026. 06. 16. | 4,433.5 | +1.56% |
| 2026. 06. 15. | 4,365.43 | +4.44% |
| 2026. 06. 11. | 4,064.27 | +2.25% |
| 2026. 06. 10. | 3,974.96 | -3.55% |
| 2026. 06. 09. | 4,121.25 | +4.49% |
| 2026. 06. 08. | 3,944.03 | -4.8% |
| 2026. 06. 04. | 4,278.28 | -1.17% |
| 2026. 06. 01. | 3,971.78 | +2.63% |
| 2026. 05. 28. | 3,757.93 | -1.32% |
| 2026. 05. 27. | 3,808.36 | -0.84% |
| 2026. 05. 26. | 3,840.71 | -2.91% |
| 2026. 05. 22. | 3,955.87 | +1.54% |
| 2026. 05. 21. | 3,895.8 | +6.08% |
| 2026. 05. 20. | 3,672.57 | -2.81% |
| 2026. 05. 19. | 3,778.86 | +0.64% |
| 2026. 05. 18. | 3,754.85 | +2.63% |
| 2026. 05. 15. | 3,658.76 | -2.13% |
| 2026. 05. 14. | 3,738.24 | +7.74% |
| 2026. 05. 13. | 3,469.83 | +0.41% |
| 2026. 05. 12. | 3,455.74 | -0.1% |
| 2026. 05. 11. | 3,459.33 | -0.29% |
| 2026. 05. 08. | 3,469.28 | -0.49% |
| 2026. 05. 07. | 3,486.32 | +0.21% |
| 2026. 05. 06. | 3,478.93 | +3.65% |
| 2026. 05. 04. | 3,356.28 | +2.66% |
| 2026. 04. 30. | 3,269.46 | -1.83% |
| 2026. 04. 29. | 3,330.55 | -0.52% |
| 2026. 04. 28. | 3,347.9 | +1.54% |
| 2026. 04. 27. | 3,296.98 | +0.12% |
| 2026. 04. 24. | 3,293.11 | -1% |
| 2026. 04. 23. | 3,326.25 | +1.14% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.