시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,643
기간 수익률
-671 (-20.23%)
거래량
19.0M
2026-07-29시 ₩2,708 고 ₩2,792 저 ₩2,543 종 ₩2,643MA5 ₩2,879MA20 ₩3,109
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. | 2,643.28 | -1.62% |
| 2026. 07. 28. | 2,686.89 | -6.56% |
| 2026. 07. 27. | 2,875.41 | -0.74% |
| 2026. 07. 23. | 3,148.83 | +3.48% |
| 2026. 07. 22. | 3,043.06 | +4.02% |
| 2026. 07. 21. | 2,925.55 | +1.21% |
| 2026. 07. 20. | 2,890.67 | -4.61% |
| 2026. 07. 15. | 3,043.34 | +3.72% |
| 2026. 07. 14. | 2,934.23 | -3.55% |
| 2026. 07. 13. | 3,042.12 | -2.29% |
| 2026. 07. 09. | 3,017.04 | -4.09% |
| 2026. 07. 08. | 3,145.7 | -1.5% |
| 2026. 07. 07. | 3,193.49 | -2.69% |
| 2026. 07. 06. | 3,281.74 | +3.36% |
| 2026. 06. 25. | 3,108.47 | -0.75% |
| 2026. 06. 24. | 3,132.11 | +0% |
| 2026. 06. 23. | 3,131.97 | -9.64% |
| 2026. 06. 22. | 3,465.95 | -5.06% |
| 2026. 06. 18. | 3,655.57 | -4.03% |
| 2026. 06. 17. | 3,809.18 | -3.53% |
| 2026. 06. 16. | 3,948.52 | +0.36% |
| 2026. 06. 15. | 3,934.54 | +5.44% |
| 2026. 06. 11. | 3,556.1 | -0.34% |
| 2026. 06. 10. | 3,568.09 | -3.78% |
| 2026. 06. 09. | 3,708.44 | +2.49% |
| 2026. 06. 08. | 3,618.45 | -8.21% |
| 2026. 06. 04. | 4,062.08 | -2.01% |
| 2026. 06. 01. | 4,210.94 | +0.9% |
| 2026. 05. 28. | 3,932.88 | -0.54% |
| 2026. 05. 27. | 3,954.43 | -0.41% |
| 2026. 05. 26. | 3,970.89 | +2.61% |
| 2026. 05. 22. | 3,869.7 | -0.62% |
| 2026. 05. 21. | 3,893.81 | +13.6% |
| 2026. 05. 20. | 3,427.72 | -1.91% |
| 2026. 05. 19. | 3,494.49 | -6.63% |
| 2026. 05. 18. | 3,742.56 | -5.07% |
| 2026. 05. 15. | 3,942.35 | -2.22% |
| 2026. 05. 14. | 4,031.71 | +0.46% |
| 2026. 05. 13. | 4,013.31 | +8.18% |
| 2026. 05. 12. | 3,709.75 | -1.92% |
| 2026. 05. 11. | 3,782.37 | +4.55% |
| 2026. 05. 08. | 3,617.65 | +5.63% |
| 2026. 05. 07. | 3,424.88 | +2.75% |
| 2026. 05. 06. | 3,333.27 | +0.21% |
| 2026. 05. 04. | 3,326.45 | +1.94% |
| 2026. 04. 30. | 3,263.03 | -3.31% |
| 2026. 04. 29. | 3,374.77 | -0.1% |
| 2026. 04. 28. | 3,378.13 | +2.89% |
| 2026. 04. 27. | 3,283.23 | +1.63% |
| 2026. 04. 24. | 3,230.6 | -2.51% |
| 2026. 04. 23. | 3,313.8 | -1.36% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.