시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,272
기간 수익률
-1,280 (-36.04%)
거래량
14.0M
2026-07-29시 ₩2,384 고 ₩2,435 저 ₩2,200 종 ₩2,272MA5 ₩2,508MA20 ₩2,625
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. | 2,272.09 | -4.51% |
| 2026. 07. 28. | 2,379.47 | -7.21% |
| 2026. 07. 27. | 2,564.47 | -5.02% |
| 2026. 07. 23. | 2,776.95 | +9.12% |
| 2026. 07. 22. | 2,544.78 | +1.55% |
| 2026. 07. 21. | 2,506.01 | -0.67% |
| 2026. 07. 20. | 2,522.98 | -3.08% |
| 2026. 07. 15. | 2,619.91 | +5.39% |
| 2026. 07. 14. | 2,485.99 | -4.06% |
| 2026. 07. 13. | 2,591.3 | +0.39% |
| 2026. 07. 09. | 2,481.99 | -0.14% |
| 2026. 07. 08. | 2,485.48 | -4.68% |
| 2026. 07. 07. | 2,607.55 | +0.36% |
| 2026. 07. 06. | 2,598.27 | -0.69% |
| 2026. 06. 25. | 2,624.47 | -2.57% |
| 2026. 06. 24. | 2,693.75 | +1.6% |
| 2026. 06. 23. | 2,651.37 | -7.85% |
| 2026. 06. 22. | 2,877.38 | -1.91% |
| 2026. 06. 18. | 3,013.4 | -6% |
| 2026. 06. 17. | 3,205.78 | -1.76% |
| 2026. 06. 16. | 3,263.27 | +1.63% |
| 2026. 06. 15. | 3,210.91 | +5% |
| 2026. 06. 11. | 2,965.7 | +2.2% |
| 2026. 06. 10. | 2,901.77 | -0.51% |
| 2026. 06. 09. | 2,916.71 | +1.87% |
| 2026. 06. 08. | 2,863.03 | -8.36% |
| 2026. 06. 04. | 3,231.95 | +1.99% |
| 2026. 06. 01. | 3,250.36 | -0.59% |
| 2026. 05. 28. | 3,249.4 | -1% |
| 2026. 05. 27. | 3,282.06 | -3.73% |
| 2026. 05. 26. | 3,409.19 | +2.06% |
| 2026. 05. 22. | 3,340.28 | +3.06% |
| 2026. 05. 21. | 3,241.1 | +4.63% |
| 2026. 05. 20. | 3,097.53 | -3.78% |
| 2026. 05. 19. | 3,219.06 | -3.59% |
| 2026. 05. 18. | 3,339.02 | +0.02% |
| 2026. 05. 15. | 3,338.45 | -6.19% |
| 2026. 05. 14. | 3,558.55 | +0.8% |
| 2026. 05. 13. | 3,530.35 | +1.1% |
| 2026. 05. 12. | 3,491.86 | -3.99% |
| 2026. 05. 11. | 3,636.97 | -1.31% |
| 2026. 05. 08. | 3,685.18 | -0.83% |
| 2026. 05. 07. | 3,716 | -1.11% |
| 2026. 05. 06. | 3,757.76 | -0.72% |
| 2026. 05. 04. | 3,784.99 | +0.46% |
| 2026. 04. 30. | 3,767.84 | -1.36% |
| 2026. 04. 29. | 3,819.9 | +5.01% |
| 2026. 04. 28. | 3,637.53 | +1.08% |
| 2026. 04. 27. | 3,598.72 | -0.95% |
| 2026. 04. 24. | 3,633.13 | +2.27% |
| 2026. 04. 23. | 3,552.35 | +0.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.