시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,829
기간 수익률
-1,784 (-38.68%)
거래량
5.6M
2026-07-29시 ₩2,973 고 ₩3,024 저 ₩2,702 종 ₩2,829MA5 ₩3,100MA20 ₩3,317
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. | 2,829.33 | -4.5% |
| 2026. 07. 28. | 2,962.62 | -7.71% |
| 2026. 07. 27. | 3,209.95 | +0.47% |
| 2026. 07. 23. | 3,391.19 | +9.09% |
| 2026. 07. 22. | 3,108.6 | +0.76% |
| 2026. 07. 21. | 3,085.05 | +1.23% |
| 2026. 07. 20. | 3,047.58 | -5.42% |
| 2026. 07. 15. | 3,295.65 | +5.22% |
| 2026. 07. 14. | 3,132.1 | -2.65% |
| 2026. 07. 13. | 3,217.49 | +0.12% |
| 2026. 07. 09. | 3,030.94 | -1.53% |
| 2026. 07. 08. | 3,078.03 | -5.59% |
| 2026. 07. 07. | 3,260.23 | -2.65% |
| 2026. 07. 06. | 3,348.98 | -1.77% |
| 2026. 06. 25. | 3,468.16 | -2.93% |
| 2026. 06. 24. | 3,573.01 | +2.84% |
| 2026. 06. 23. | 3,474.46 | -8.9% |
| 2026. 06. 22. | 3,814.07 | -3.59% |
| 2026. 06. 18. | 3,909.8 | -4.69% |
| 2026. 06. 17. | 4,102.13 | -0.18% |
| 2026. 06. 16. | 4,109.58 | -1.17% |
| 2026. 06. 15. | 4,158.41 | +4.49% |
| 2026. 06. 11. | 3,755.14 | -0.23% |
| 2026. 06. 10. | 3,763.76 | -2.33% |
| 2026. 06. 09. | 3,853.57 | +2.2% |
| 2026. 06. 08. | 3,770.46 | -9.01% |
| 2026. 06. 04. | 4,329.1 | -0.57% |
| 2026. 06. 01. | 4,560.63 | -3.16% |
| 2026. 05. 28. | 4,623.47 | +5.95% |
| 2026. 05. 27. | 4,363.77 | -3.44% |
| 2026. 05. 26. | 4,519.24 | -0.44% |
| 2026. 05. 22. | 4,539.43 | +2.97% |
| 2026. 05. 21. | 4,408.39 | +6.54% |
| 2026. 05. 20. | 4,137.65 | -3.95% |
| 2026. 05. 19. | 4,307.72 | -3.94% |
| 2026. 05. 18. | 4,484.59 | -0.89% |
| 2026. 05. 15. | 4,524.84 | -4.7% |
| 2026. 05. 14. | 4,747.96 | +1.6% |
| 2026. 05. 13. | 4,673.41 | -0.87% |
| 2026. 05. 12. | 4,714.3 | -6.68% |
| 2026. 05. 11. | 5,051.58 | -1.57% |
| 2026. 05. 08. | 5,132.17 | -1.84% |
| 2026. 05. 07. | 5,228.6 | +1.32% |
| 2026. 05. 06. | 5,160.35 | +1.14% |
| 2026. 05. 04. | 5,102.29 | +4.14% |
| 2026. 04. 30. | 4,899.49 | -2.46% |
| 2026. 04. 29. | 5,023.26 | +2.14% |
| 2026. 04. 28. | 4,917.88 | +6.02% |
| 2026. 04. 27. | 4,638.55 | -1.17% |
| 2026. 04. 24. | 4,693.4 | +1.73% |
| 2026. 04. 23. | 4,613.76 | -3.33% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.