시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,016
기간 수익률
-105 (-1.29%)
거래량
83.5M
2026-07-29시 ₩8,879 고 ₩9,079 저 ₩7,237 종 ₩8,016MA5 ₩9,738MA20 ₩12,200
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. | 8,015.67 | -7.86% |
| 2026. 07. 28. | 8,699.63 | -14.88% |
| 2026. 07. 27. | 10,219.94 | +1.35% |
| 2026. 07. 23. | 11,051.94 | +3.24% |
| 2026. 07. 22. | 10,705.01 | -0.67% |
| 2026. 07. 21. | 10,776.92 | +4.29% |
| 2026. 07. 20. | 10,333.7 | -4.24% |
| 2026. 07. 15. | 12,002.5 | +10.51% |
| 2026. 07. 14. | 10,860.54 | +1.48% |
| 2026. 07. 13. | 10,702.42 | -14.04% |
| 2026. 07. 09. | 11,991.8 | +3.53% |
| 2026. 07. 08. | 11,582.44 | -6.19% |
| 2026. 07. 07. | 12,346.9 | -7.82% |
| 2026. 07. 06. | 13,394.58 | -4.16% |
| 2026. 06. 25. | 15,753.5 | +6.42% |
| 2026. 06. 24. | 14,802.81 | +1.3% |
| 2026. 06. 23. | 14,612.15 | -10.17% |
| 2026. 06. 22. | 16,267.02 | +4.57% |
| 2026. 06. 18. | 15,335.09 | +5.37% |
| 2026. 06. 17. | 14,553.68 | +2.9% |
| 2026. 06. 16. | 14,143.99 | +2.53% |
| 2026. 06. 15. | 13,794.67 | +5.48% |
| 2026. 06. 11. | 12,466.35 | +2.06% |
| 2026. 06. 10. | 12,214.65 | -6.19% |
| 2026. 06. 09. | 13,020.67 | +13.06% |
| 2026. 06. 08. | 11,516.39 | -8.67% |
| 2026. 06. 04. | 13,433.16 | -1.67% |
| 2026. 06. 01. | 13,845.4 | +2.11% |
| 2026. 05. 28. | 12,879.21 | +1.34% |
| 2026. 05. 27. | 12,708.47 | +4.2% |
| 2026. 05. 26. | 12,196.09 | +5.84% |
| 2026. 05. 22. | 11,522.66 | +1.11% |
| 2026. 05. 21. | 11,396 | +10.97% |
| 2026. 05. 20. | 10,269.43 | +1.17% |
| 2026. 05. 19. | 10,150.61 | -4.85% |
| 2026. 05. 18. | 10,668.47 | +0.63% |
| 2026. 05. 15. | 10,601.84 | -6.9% |
| 2026. 05. 14. | 11,387.97 | +0.74% |
| 2026. 05. 13. | 11,304.55 | +5.92% |
| 2026. 05. 12. | 10,672.98 | -2.23% |
| 2026. 05. 11. | 10,916.66 | +6.22% |
| 2026. 05. 08. | 10,277.6 | +0.03% |
| 2026. 05. 07. | 10,274.21 | +1.08% |
| 2026. 05. 06. | 10,164.91 | +8.01% |
| 2026. 05. 04. | 9,411.2 | +9.17% |
| 2026. 04. 30. | 8,620.97 | +0.28% |
| 2026. 04. 29. | 8,596.67 | -0.02% |
| 2026. 04. 28. | 8,598.28 | +1.03% |
| 2026. 04. 27. | 8,510.38 | +4.77% |
| 2026. 04. 24. | 8,123.2 | +0.03% |
| 2026. 04. 23. | 8,120.72 | +0.09% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.