시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,552
기간 수익률
-75 (-4.60%)
거래량
16.6M
2026-07-29시 ₩1,590 고 ₩1,636 저 ₩1,515 종 ₩1,552MA5 ₩1,618MA20 ₩1,609
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. | 1,552.46 | -2.34% |
| 2026. 07. 28. | 1,589.65 | -4.58% |
| 2026. 07. 27. | 1,665.9 | +1.31% |
| 2026. 07. 23. | 1,642.36 | +0.07% |
| 2026. 07. 22. | 1,641.29 | -0.2% |
| 2026. 07. 21. | 1,644.5 | +0.96% |
| 2026. 07. 20. | 1,628.83 | -4.24% |
| 2026. 07. 15. | 1,695.48 | +1.17% |
| 2026. 07. 14. | 1,675.91 | -1.4% |
| 2026. 07. 13. | 1,699.74 | +1.04% |
| 2026. 07. 09. | 1,600 | -1.28% |
| 2026. 07. 08. | 1,620.81 | -2.42% |
| 2026. 07. 07. | 1,661.05 | +1.39% |
| 2026. 07. 06. | 1,638.25 | +0.31% |
| 2026. 06. 25. | 1,476.67 | -0.41% |
| 2026. 06. 24. | 1,482.69 | -1.38% |
| 2026. 06. 23. | 1,503.42 | -1.75% |
| 2026. 06. 22. | 1,530.25 | -3.04% |
| 2026. 06. 18. | 1,605.07 | -1.57% |
| 2026. 06. 17. | 1,630.64 | -3.46% |
| 2026. 06. 16. | 1,689.12 | +1.62% |
| 2026. 06. 15. | 1,662.19 | +4.96% |
| 2026. 06. 11. | 1,521.64 | -1.18% |
| 2026. 06. 10. | 1,539.8 | -1.02% |
| 2026. 06. 09. | 1,555.69 | +4.21% |
| 2026. 06. 08. | 1,492.77 | -8.49% |
| 2026. 06. 04. | 1,572.09 | +3.31% |
| 2026. 06. 01. | 1,485.62 | -0.45% |
| 2026. 05. 28. | 1,489.7 | -2.17% |
| 2026. 05. 27. | 1,522.81 | -1.66% |
| 2026. 05. 26. | 1,548.52 | -1.63% |
| 2026. 05. 22. | 1,574.11 | +2.79% |
| 2026. 05. 21. | 1,531.41 | +1.96% |
| 2026. 05. 20. | 1,502.04 | -0.55% |
| 2026. 05. 19. | 1,510.38 | +0.23% |
| 2026. 05. 18. | 1,506.89 | -2.09% |
| 2026. 05. 15. | 1,539 | -2.64% |
| 2026. 05. 14. | 1,580.8 | +2.82% |
| 2026. 05. 13. | 1,537.44 | -1.48% |
| 2026. 05. 12. | 1,560.58 | -2.07% |
| 2026. 05. 11. | 1,593.58 | -0.97% |
| 2026. 05. 08. | 1,609.16 | -0.86% |
| 2026. 05. 07. | 1,623.05 | +1.29% |
| 2026. 05. 06. | 1,602.36 | -0.64% |
| 2026. 05. 04. | 1,612.64 | -1.17% |
| 2026. 04. 30. | 1,631.75 | -0.01% |
| 2026. 04. 29. | 1,631.89 | +0.13% |
| 2026. 04. 28. | 1,629.79 | +0.97% |
| 2026. 04. 27. | 1,614.09 | -1.18% |
| 2026. 04. 24. | 1,633.29 | +0.37% |
| 2026. 04. 23. | 1,627.31 | +0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.