시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,248
기간 수익률
-878 (-41.31%)
거래량
14.0M
2026-07-29시 ₩1,316 고 ₩1,334 저 ₩1,202 종 ₩1,248MA5 ₩1,366MA20 ₩1,486
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. | 1,248.09 | -4.65% |
| 2026. 07. 28. | 1,309.01 | -7.64% |
| 2026. 07. 27. | 1,417.33 | -2.17% |
| 2026. 07. 23. | 1,484.53 | +8.08% |
| 2026. 07. 22. | 1,373.49 | +0.95% |
| 2026. 07. 21. | 1,360.54 | -0.29% |
| 2026. 07. 20. | 1,364.54 | -3.85% |
| 2026. 07. 15. | 1,445.69 | +3.38% |
| 2026. 07. 14. | 1,398.47 | -2.89% |
| 2026. 07. 13. | 1,440.06 | -1.49% |
| 2026. 07. 09. | 1,396.79 | -0.87% |
| 2026. 07. 08. | 1,409.05 | -4.83% |
| 2026. 07. 07. | 1,480.5 | -2.03% |
| 2026. 07. 06. | 1,511.25 | -1.33% |
| 2026. 06. 25. | 1,557.54 | -1.68% |
| 2026. 06. 24. | 1,584.2 | +1.64% |
| 2026. 06. 23. | 1,558.69 | -8.15% |
| 2026. 06. 22. | 1,696.95 | -2.59% |
| 2026. 06. 18. | 1,790.53 | -5.31% |
| 2026. 06. 17. | 1,890.94 | -1.43% |
| 2026. 06. 16. | 1,918.45 | +1.5% |
| 2026. 06. 15. | 1,890.17 | +4.21% |
| 2026. 06. 11. | 1,729.83 | +1.13% |
| 2026. 06. 10. | 1,710.48 | -0.67% |
| 2026. 06. 09. | 1,721.95 | +2.96% |
| 2026. 06. 08. | 1,672.5 | -8.59% |
| 2026. 06. 04. | 1,901.67 | +1.52% |
| 2026. 06. 01. | 1,944.29 | -0.92% |
| 2026. 05. 28. | 1,951.94 | -1.42% |
| 2026. 05. 27. | 1,979.98 | -3.96% |
| 2026. 05. 26. | 2,061.57 | +1.73% |
| 2026. 05. 22. | 2,026.61 | +2.68% |
| 2026. 05. 21. | 1,973.66 | +5.72% |
| 2026. 05. 20. | 1,866.88 | -4.91% |
| 2026. 05. 19. | 1,963.31 | -4.67% |
| 2026. 05. 18. | 2,059.44 | -0.14% |
| 2026. 05. 15. | 2,062.3 | -6.49% |
| 2026. 05. 14. | 2,205.32 | +2.58% |
| 2026. 05. 13. | 2,149.79 | +0.45% |
| 2026. 05. 12. | 2,140.07 | -4.79% |
| 2026. 05. 11. | 2,247.64 | -1.68% |
| 2026. 05. 08. | 2,286.12 | -0.82% |
| 2026. 05. 07. | 2,304.94 | -0.57% |
| 2026. 05. 06. | 2,318.08 | +1.35% |
| 2026. 05. 04. | 2,287.17 | +3.27% |
| 2026. 04. 30. | 2,214.76 | -2.2% |
| 2026. 04. 29. | 2,264.67 | +1.49% |
| 2026. 04. 28. | 2,231.49 | +3.05% |
| 2026. 04. 27. | 2,165.38 | -0.03% |
| 2026. 04. 24. | 2,165.95 | +1.85% |
| 2026. 04. 23. | 2,126.52 | -0.93% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.