시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,467
기간 수익률
-1,446 (-36.95%)
거래량
9.8M
2026-07-29시 ₩2,575 고 ₩2,636 저 ₩2,358 종 ₩2,467MA5 ₩2,733MA20 ₩3,028
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. | 2,466.78 | -3.77% |
| 2026. 07. 28. | 2,563.3 | -8.19% |
| 2026. 07. 27. | 2,792.06 | +0.16% |
| 2026. 07. 23. | 3,009.37 | +6.22% |
| 2026. 07. 22. | 2,833.2 | +2.03% |
| 2026. 07. 21. | 2,776.71 | +1.07% |
| 2026. 07. 20. | 2,747.19 | -5.82% |
| 2026. 07. 15. | 2,959.37 | +4.4% |
| 2026. 07. 14. | 2,834.68 | -3.53% |
| 2026. 07. 13. | 2,938.29 | -1.29% |
| 2026. 07. 09. | 2,853.37 | -3.05% |
| 2026. 07. 08. | 2,943.04 | -3.76% |
| 2026. 07. 07. | 3,058.16 | -3.17% |
| 2026. 07. 06. | 3,158.16 | +0.62% |
| 2026. 06. 25. | 3,171.84 | -2.05% |
| 2026. 06. 24. | 3,238.29 | +1.59% |
| 2026. 06. 23. | 3,187.52 | -10.12% |
| 2026. 06. 22. | 3,546.46 | -3.65% |
| 2026. 06. 18. | 3,666.57 | -4.12% |
| 2026. 06. 17. | 3,823.97 | -1.62% |
| 2026. 06. 16. | 3,887.09 | -0.65% |
| 2026. 06. 15. | 3,912.6 | +4.7% |
| 2026. 06. 11. | 3,572.3 | -0.46% |
| 2026. 06. 10. | 3,588.97 | -3.46% |
| 2026. 06. 09. | 3,717.69 | +2.53% |
| 2026. 06. 08. | 3,625.79 | -8.68% |
| 2026. 06. 04. | 4,083 | -1.67% |
| 2026. 06. 01. | 4,292.12 | -0.52% |
| 2026. 05. 28. | 4,174.99 | +2.32% |
| 2026. 05. 27. | 4,080.22 | -2.61% |
| 2026. 05. 26. | 4,189.62 | +1.65% |
| 2026. 05. 22. | 4,121.77 | +1.36% |
| 2026. 05. 21. | 4,066.35 | +9.25% |
| 2026. 05. 20. | 3,722.05 | -3.35% |
| 2026. 05. 19. | 3,850.88 | -5.67% |
| 2026. 05. 18. | 4,082.46 | -2.57% |
| 2026. 05. 15. | 4,190.15 | -4.14% |
| 2026. 05. 14. | 4,370.97 | +0.89% |
| 2026. 05. 13. | 4,332.26 | +3.31% |
| 2026. 05. 12. | 4,193.45 | -4.23% |
| 2026. 05. 11. | 4,378.72 | +0.97% |
| 2026. 05. 08. | 4,336.84 | +1.27% |
| 2026. 05. 07. | 4,282.52 | +1.82% |
| 2026. 05. 06. | 4,206.05 | +1.68% |
| 2026. 05. 04. | 4,136.46 | +3.2% |
| 2026. 04. 30. | 4,008.25 | -3.27% |
| 2026. 04. 29. | 4,143.87 | +1.47% |
| 2026. 04. 28. | 4,083.9 | +4.89% |
| 2026. 04. 27. | 3,893.46 | -0.03% |
| 2026. 04. 24. | 3,894.58 | -0.45% |
| 2026. 04. 23. | 3,912.34 | -2.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.