시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,344
기간 수익률
-2,296 (-15.68%)
거래량
92.3M
2026-07-29시 ₩13,772 고 ₩13,890 저 ₩11,316 종 ₩12,344MA5 ₩14,749MA20 ₩18,006
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. | 12,344.37 | -8.1% |
| 2026. 07. 28. | 13,432.95 | -13.43% |
| 2026. 07. 27. | 15,517.37 | +2.72% |
| 2026. 07. 23. | 16,514.28 | +3.64% |
| 2026. 07. 22. | 15,934.6 | -1.12% |
| 2026. 07. 21. | 16,115.69 | +2.63% |
| 2026. 07. 20. | 15,703.23 | -5.73% |
| 2026. 07. 15. | 18,078.15 | +8.34% |
| 2026. 07. 14. | 16,687.06 | +1.62% |
| 2026. 07. 13. | 16,420.53 | -10.35% |
| 2026. 07. 09. | 17,485.28 | +2.67% |
| 2026. 07. 08. | 17,030.31 | -6.98% |
| 2026. 07. 07. | 18,308.74 | -6.35% |
| 2026. 07. 06. | 19,550.76 | -3.57% |
| 2026. 06. 25. | 22,059.07 | +5.52% |
| 2026. 06. 24. | 20,905.36 | +2.06% |
| 2026. 06. 23. | 20,483.4 | -11.19% |
| 2026. 06. 22. | 23,063.17 | +2.81% |
| 2026. 06. 18. | 22,583.3 | +3.11% |
| 2026. 06. 17. | 21,901.88 | +1.79% |
| 2026. 06. 16. | 21,515.84 | -0.01% |
| 2026. 06. 15. | 21,517.89 | +3.45% |
| 2026. 06. 11. | 19,617.22 | +3.22% |
| 2026. 06. 10. | 19,005.58 | -5.06% |
| 2026. 06. 09. | 20,018.09 | +12.95% |
| 2026. 06. 08. | 17,722.85 | -9.05% |
| 2026. 06. 04. | 20,613.52 | +0.54% |
| 2026. 06. 01. | 21,004.06 | +1.13% |
| 2026. 05. 28. | 19,971.55 | -0.21% |
| 2026. 05. 27. | 20,013.16 | +0.77% |
| 2026. 05. 26. | 19,860.68 | +5.8% |
| 2026. 05. 22. | 18,772.3 | +1.28% |
| 2026. 05. 21. | 18,534.84 | +10.34% |
| 2026. 05. 20. | 16,798.35 | +0.79% |
| 2026. 05. 19. | 16,667.17 | -4.06% |
| 2026. 05. 18. | 17,372.05 | +0.42% |
| 2026. 05. 15. | 17,299.26 | -7.9% |
| 2026. 05. 14. | 18,782.53 | +1.09% |
| 2026. 05. 13. | 18,580.75 | +4.99% |
| 2026. 05. 12. | 17,697.76 | -2.55% |
| 2026. 05. 11. | 18,160.69 | +4.38% |
| 2026. 05. 08. | 17,398.94 | +0% |
| 2026. 05. 07. | 17,398.64 | +0.63% |
| 2026. 05. 06. | 17,289.89 | +6.4% |
| 2026. 05. 04. | 16,250.08 | +6.37% |
| 2026. 04. 30. | 15,277.57 | -1.2% |
| 2026. 04. 29. | 15,462.49 | +0.2% |
| 2026. 04. 28. | 15,432.11 | +0.66% |
| 2026. 04. 27. | 15,330.56 | +2.36% |
| 2026. 04. 24. | 14,976.55 | +2.3% |
| 2026. 04. 23. | 14,640.19 | -0.04% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.