시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,157
기간 수익률
-1,005 (-24.16%)
거래량
97.7M
2026-07-29시 ₩3,328 고 ₩3,359 저 ₩3,042 종 ₩3,157MA5 ₩3,446MA20 ₩3,692
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. | 3,156.57 | -4.8% |
| 2026. 07. 28. | 3,315.57 | -7.24% |
| 2026. 07. 27. | 3,574.33 | +0.2% |
| 2026. 07. 23. | 3,675.35 | +4.79% |
| 2026. 07. 22. | 3,507.45 | +1.69% |
| 2026. 07. 21. | 3,449.1 | +1.8% |
| 2026. 07. 20. | 3,388.09 | -5.15% |
| 2026. 07. 15. | 3,615.76 | +3.28% |
| 2026. 07. 14. | 3,501.07 | -2.56% |
| 2026. 07. 13. | 3,593 | -2.83% |
| 2026. 07. 09. | 3,560.73 | -2.3% |
| 2026. 07. 08. | 3,644.45 | -4.17% |
| 2026. 07. 07. | 3,803.12 | -1.72% |
| 2026. 07. 06. | 3,869.55 | +0.14% |
| 2026. 06. 25. | 3,827.72 | +0.13% |
| 2026. 06. 24. | 3,822.7 | +0.25% |
| 2026. 06. 23. | 3,813.28 | -6.62% |
| 2026. 06. 22. | 4,083.75 | -2.87% |
| 2026. 06. 18. | 4,261.78 | -2.72% |
| 2026. 06. 17. | 4,380.88 | -1.41% |
| 2026. 06. 16. | 4,443.33 | +1.67% |
| 2026. 06. 15. | 4,370.17 | +4.72% |
| 2026. 06. 11. | 4,036.78 | +0.16% |
| 2026. 06. 10. | 4,030.39 | -1.06% |
| 2026. 06. 09. | 4,073.61 | +2.91% |
| 2026. 06. 08. | 3,958.29 | -6.99% |
| 2026. 06. 04. | 4,363.85 | -1.18% |
| 2026. 06. 01. | 4,500.56 | +2.09% |
| 2026. 05. 28. | 4,233.98 | -1.52% |
| 2026. 05. 27. | 4,299.12 | -2.42% |
| 2026. 05. 26. | 4,405.63 | +0.78% |
| 2026. 05. 22. | 4,371.59 | +1.68% |
| 2026. 05. 21. | 4,299.44 | +7.2% |
| 2026. 05. 20. | 4,010.74 | -2.45% |
| 2026. 05. 19. | 4,111.34 | -3.07% |
| 2026. 05. 18. | 4,241.61 | -2.08% |
| 2026. 05. 15. | 4,331.62 | -3.8% |
| 2026. 05. 14. | 4,502.62 | +2.41% |
| 2026. 05. 13. | 4,396.68 | +0.42% |
| 2026. 05. 12. | 4,378.46 | -1.96% |
| 2026. 05. 11. | 4,465.94 | +0.05% |
| 2026. 05. 08. | 4,463.9 | -0.1% |
| 2026. 05. 07. | 4,468.56 | +1.52% |
| 2026. 05. 06. | 4,401.61 | +1.78% |
| 2026. 05. 04. | 4,324.55 | +1.46% |
| 2026. 04. 30. | 4,262.25 | -1.81% |
| 2026. 04. 29. | 4,340.63 | +0.21% |
| 2026. 04. 28. | 4,331.7 | +1.64% |
| 2026. 04. 27. | 4,261.78 | +1.34% |
| 2026. 04. 24. | 4,205.57 | +1.05% |
| 2026. 04. 23. | 4,161.96 | +0.6% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.