시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,640
기간 수익률
-541 (-24.81%)
거래량
12.7M
2026-07-29시 ₩1,700 고 ₩1,726 저 ₩1,588 종 ₩1,640MA5 ₩1,703MA20 ₩1,756
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. | 1,639.53 | -2.91% |
| 2026. 07. 28. | 1,688.62 | -4.82% |
| 2026. 07. 27. | 1,774.13 | +2.28% |
| 2026. 07. 23. | 1,761.63 | +6.75% |
| 2026. 07. 22. | 1,650.23 | +0.2% |
| 2026. 07. 21. | 1,646.96 | +1.78% |
| 2026. 07. 20. | 1,618.11 | -4.45% |
| 2026. 07. 15. | 1,702.15 | +2.55% |
| 2026. 07. 14. | 1,659.9 | -3.58% |
| 2026. 07. 13. | 1,721.46 | -1.65% |
| 2026. 07. 09. | 1,684.12 | -2.81% |
| 2026. 07. 08. | 1,732.78 | -2.98% |
| 2026. 07. 07. | 1,786.08 | +0.06% |
| 2026. 07. 06. | 1,785.05 | -2.03% |
| 2026. 06. 25. | 1,783.11 | -1.82% |
| 2026. 06. 24. | 1,816.24 | +2.61% |
| 2026. 06. 23. | 1,769.98 | -6.89% |
| 2026. 06. 22. | 1,900.99 | -3.87% |
| 2026. 06. 18. | 1,976.8 | -2.46% |
| 2026. 06. 17. | 2,026.71 | +0.68% |
| 2026. 06. 16. | 2,013.08 | -0.95% |
| 2026. 06. 15. | 2,032.32 | +1.68% |
| 2026. 06. 11. | 1,935.11 | +1.27% |
| 2026. 06. 10. | 1,910.91 | -3.23% |
| 2026. 06. 09. | 1,974.77 | +1.44% |
| 2026. 06. 08. | 1,946.83 | -5.18% |
| 2026. 06. 04. | 2,114.35 | -2.97% |
| 2026. 06. 01. | 2,172.44 | +0.4% |
| 2026. 05. 28. | 2,113.32 | +1.94% |
| 2026. 05. 27. | 2,073.02 | -1.03% |
| 2026. 05. 26. | 2,094.6 | -1.17% |
| 2026. 05. 22. | 2,119.46 | +2.7% |
| 2026. 05. 21. | 2,063.65 | +2.84% |
| 2026. 05. 20. | 2,006.75 | -2.7% |
| 2026. 05. 19. | 2,062.52 | -1.28% |
| 2026. 05. 18. | 2,089.25 | -1.77% |
| 2026. 05. 15. | 2,126.9 | -3.48% |
| 2026. 05. 14. | 2,203.53 | +3.71% |
| 2026. 05. 13. | 2,124.69 | +0.18% |
| 2026. 05. 12. | 2,120.96 | -2.72% |
| 2026. 05. 11. | 2,180.25 | -1.09% |
| 2026. 05. 08. | 2,204.35 | -1.13% |
| 2026. 05. 07. | 2,229.52 | -0.45% |
| 2026. 05. 06. | 2,239.5 | -0.82% |
| 2026. 05. 04. | 2,258.01 | +1.88% |
| 2026. 04. 30. | 2,216.33 | -2.38% |
| 2026. 04. 29. | 2,270.32 | +0.68% |
| 2026. 04. 28. | 2,255 | +2.95% |
| 2026. 04. 27. | 2,190.39 | -0.71% |
| 2026. 04. 24. | 2,206.03 | +1.17% |
| 2026. 04. 23. | 2,180.54 | -1.42% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.