시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,418
기간 수익률
-2,738 (-38.26%)
거래량
12.6M
2026-07-29시 ₩4,707 고 ₩4,753 저 ₩4,200 종 ₩4,418MA5 ₩4,878MA20 ₩5,242
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. | 4,418.46 | -6.21% |
| 2026. 07. 28. | 4,711.13 | -8.29% |
| 2026. 07. 27. | 5,136.95 | +0.17% |
| 2026. 07. 23. | 5,249 | +7.66% |
| 2026. 07. 22. | 4,875.51 | +3.53% |
| 2026. 07. 21. | 4,709.2 | +0.6% |
| 2026. 07. 20. | 4,680.92 | -5.68% |
| 2026. 07. 15. | 4,801.98 | +3.54% |
| 2026. 07. 14. | 4,637.63 | -4.03% |
| 2026. 07. 13. | 4,832.59 | -2.01% |
| 2026. 07. 09. | 4,737.44 | -2.76% |
| 2026. 07. 08. | 4,871.94 | -6.59% |
| 2026. 07. 07. | 5,215.84 | -8.5% |
| 2026. 07. 06. | 5,700.65 | +2.45% |
| 2026. 06. 25. | 5,578.93 | -1.29% |
| 2026. 06. 24. | 5,651.87 | +0.84% |
| 2026. 06. 23. | 5,604.66 | -8.12% |
| 2026. 06. 22. | 6,099.8 | -5.97% |
| 2026. 06. 18. | 6,506.43 | -4.6% |
| 2026. 06. 17. | 6,820.48 | +2.09% |
| 2026. 06. 16. | 6,680.92 | +1.06% |
| 2026. 06. 15. | 6,610.64 | +7.94% |
| 2026. 06. 11. | 5,826.39 | -2.19% |
| 2026. 06. 10. | 5,956.98 | +4.38% |
| 2026. 06. 09. | 5,707.27 | -0.24% |
| 2026. 06. 08. | 5,721.05 | -6.66% |
| 2026. 06. 04. | 6,174.15 | -0.69% |
| 2026. 06. 01. | 6,443.99 | -1.51% |
| 2026. 05. 28. | 6,598.32 | -5.69% |
| 2026. 05. 27. | 6,996.36 | -1.84% |
| 2026. 05. 26. | 7,127.35 | +6.55% |
| 2026. 05. 22. | 6,689.1 | +3.15% |
| 2026. 05. 21. | 6,484.65 | +4.15% |
| 2026. 05. 20. | 6,226.46 | +0.85% |
| 2026. 05. 19. | 6,174.13 | -3.01% |
| 2026. 05. 18. | 6,365.83 | -2.03% |
| 2026. 05. 15. | 6,497.79 | -4.08% |
| 2026. 05. 14. | 6,773.88 | -4.23% |
| 2026. 05. 13. | 7,072.74 | +0.33% |
| 2026. 05. 12. | 7,049.31 | -2.87% |
| 2026. 05. 11. | 7,257.85 | +3.64% |
| 2026. 05. 08. | 7,002.65 | -4.46% |
| 2026. 05. 07. | 7,329.78 | +3.41% |
| 2026. 05. 06. | 7,088.13 | -3.4% |
| 2026. 05. 04. | 7,337.75 | +0.47% |
| 2026. 04. 30. | 7,303.12 | -1.35% |
| 2026. 04. 29. | 7,403.1 | +1.26% |
| 2026. 04. 28. | 7,311.12 | -1.83% |
| 2026. 04. 27. | 7,447.08 | +0.65% |
| 2026. 04. 24. | 7,398.63 | +3.38% |
| 2026. 04. 23. | 7,156.89 | +1.57% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.