시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,983
기간 수익률
-1,381 (-41.05%)
거래량
4.7M
2026-07-29시 ₩2,085 고 ₩2,103 저 ₩1,912 종 ₩1,983MA5 ₩2,128MA20 ₩2,253
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. | 1,982.62 | -4.44% |
| 2026. 07. 28. | 2,074.76 | -6.31% |
| 2026. 07. 27. | 2,214.61 | -1.21% |
| 2026. 07. 23. | 2,259.02 | +7.17% |
| 2026. 07. 22. | 2,107.95 | +1.83% |
| 2026. 07. 21. | 2,070.05 | -0.05% |
| 2026. 07. 20. | 2,071.09 | -4.49% |
| 2026. 07. 15. | 2,178.3 | +2.42% |
| 2026. 07. 14. | 2,126.86 | -2.03% |
| 2026. 07. 13. | 2,171 | -1.87% |
| 2026. 07. 09. | 2,113.95 | -2.27% |
| 2026. 07. 08. | 2,163.15 | -4.45% |
| 2026. 07. 07. | 2,263.9 | -2.15% |
| 2026. 07. 06. | 2,313.68 | +0.13% |
| 2026. 06. 25. | 2,309.51 | -2.32% |
| 2026. 06. 24. | 2,364.32 | +1.42% |
| 2026. 06. 23. | 2,331.12 | -6.51% |
| 2026. 06. 22. | 2,493.39 | -3.67% |
| 2026. 06. 18. | 2,667.33 | -4.46% |
| 2026. 06. 17. | 2,791.78 | -2.08% |
| 2026. 06. 16. | 2,851.15 | -0.24% |
| 2026. 06. 15. | 2,858.11 | +2.88% |
| 2026. 06. 11. | 2,659.05 | -0.8% |
| 2026. 06. 10. | 2,680.51 | -0.08% |
| 2026. 06. 09. | 2,682.76 | +2.17% |
| 2026. 06. 08. | 2,625.82 | -7.28% |
| 2026. 06. 04. | 2,959.09 | +0.39% |
| 2026. 06. 01. | 3,036.67 | -2.26% |
| 2026. 05. 28. | 3,146.04 | -2.37% |
| 2026. 05. 27. | 3,222.35 | -4.34% |
| 2026. 05. 26. | 3,368.44 | +0.87% |
| 2026. 05. 22. | 3,339.35 | +3.14% |
| 2026. 05. 21. | 3,237.74 | +5.88% |
| 2026. 05. 20. | 3,057.87 | -6.28% |
| 2026. 05. 19. | 3,262.82 | -4.73% |
| 2026. 05. 18. | 3,424.81 | -0.75% |
| 2026. 05. 15. | 3,450.55 | -3.19% |
| 2026. 05. 14. | 3,564.18 | +3.04% |
| 2026. 05. 13. | 3,458.86 | +0.53% |
| 2026. 05. 12. | 3,440.69 | -3.64% |
| 2026. 05. 11. | 3,570.69 | -0.67% |
| 2026. 05. 08. | 3,594.64 | -0.13% |
| 2026. 05. 07. | 3,599.14 | -0.79% |
| 2026. 05. 06. | 3,627.62 | +0.58% |
| 2026. 05. 04. | 3,606.63 | +2.19% |
| 2026. 04. 30. | 3,529.34 | -2.85% |
| 2026. 04. 29. | 3,632.99 | +0.65% |
| 2026. 04. 28. | 3,609.43 | +4.25% |
| 2026. 04. 27. | 3,462.23 | +1.72% |
| 2026. 04. 24. | 3,403.65 | +1.2% |
| 2026. 04. 23. | 3,363.13 | -0.96% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.