시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,514
기간 수익률
-1,789 (-54.17%)
거래량
7.4M
2026-07-29시 ₩1,640 고 ₩1,651 저 ₩1,433 종 ₩1,514MA5 ₩1,652MA20 ₩1,935
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. | 1,513.76 | -7.52% |
| 2026. 07. 28. | 1,636.9 | -5.11% |
| 2026. 07. 27. | 1,725.1 | +1.49% |
| 2026. 07. 23. | 1,755.67 | +7.76% |
| 2026. 07. 22. | 1,629.21 | -2.02% |
| 2026. 07. 21. | 1,662.77 | -3.04% |
| 2026. 07. 20. | 1,714.95 | -6.28% |
| 2026. 07. 15. | 1,878.27 | +6.09% |
| 2026. 07. 14. | 1,770.49 | -3.95% |
| 2026. 07. 13. | 1,843.29 | -5.04% |
| 2026. 07. 09. | 1,902.28 | +0.58% |
| 2026. 07. 08. | 1,891.36 | -8.05% |
| 2026. 07. 07. | 2,056.86 | +3.13% |
| 2026. 07. 06. | 1,994.47 | -5.2% |
| 2026. 06. 25. | 2,145.02 | -5.34% |
| 2026. 06. 24. | 2,266.07 | +6.23% |
| 2026. 06. 23. | 2,133.24 | -6.15% |
| 2026. 06. 22. | 2,272.99 | -1.93% |
| 2026. 06. 18. | 2,367 | -6.51% |
| 2026. 06. 17. | 2,531.8 | +6.93% |
| 2026. 06. 16. | 2,367.62 | +3.95% |
| 2026. 06. 15. | 2,277.68 | +0.32% |
| 2026. 06. 11. | 2,355.52 | +4.61% |
| 2026. 06. 10. | 2,251.61 | -1.2% |
| 2026. 06. 09. | 2,278.87 | +8.67% |
| 2026. 06. 08. | 2,096.96 | -12.93% |
| 2026. 06. 04. | 2,537.69 | +0.16% |
| 2026. 06. 01. | 2,610.8 | -4.92% |
| 2026. 05. 28. | 2,857.53 | -1.38% |
| 2026. 05. 27. | 2,897.42 | +4.17% |
| 2026. 05. 26. | 2,781.45 | +2.25% |
| 2026. 05. 22. | 2,720.25 | +8.96% |
| 2026. 05. 21. | 2,496.56 | -0.26% |
| 2026. 05. 20. | 2,503.18 | -3.37% |
| 2026. 05. 19. | 2,590.4 | -0.78% |
| 2026. 05. 18. | 2,610.84 | -8.39% |
| 2026. 05. 15. | 2,849.88 | -3.17% |
| 2026. 05. 14. | 2,943.33 | +1.09% |
| 2026. 05. 13. | 2,911.68 | -4.87% |
| 2026. 05. 12. | 3,060.69 | +1.95% |
| 2026. 05. 11. | 3,002.27 | -0.47% |
| 2026. 05. 08. | 3,016.58 | +0.31% |
| 2026. 05. 07. | 3,007.3 | -1.84% |
| 2026. 05. 06. | 3,063.59 | -3.13% |
| 2026. 05. 04. | 3,162.59 | +0.11% |
| 2026. 04. 30. | 3,159.03 | -4.55% |
| 2026. 04. 29. | 3,309.76 | -0.04% |
| 2026. 04. 28. | 3,310.93 | -4.78% |
| 2026. 04. 27. | 3,477.01 | +3.36% |
| 2026. 04. 24. | 3,363.83 | +1.84% |
| 2026. 04. 23. | 3,302.92 | +2.8% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.