시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,499
기간 수익률
-4,003 (-32.02%)
거래량
32.4M
2026-07-29시 ₩9,723 고 ₩9,767 저 ₩7,978 종 ₩8,499MA5 ₩10,387MA20 ₩11,433
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. | 8,499.44 | -11.8% |
| 2026. 07. 28. | 9,636.69 | -11.6% |
| 2026. 07. 27. | 10,901.14 | -4.72% |
| 2026. 07. 23. | 12,197.98 | +14.03% |
| 2026. 07. 22. | 10,697.44 | +2.45% |
| 2026. 07. 21. | 10,441.7 | +2.94% |
| 2026. 07. 20. | 10,143.95 | -5.92% |
| 2026. 07. 15. | 11,294.4 | +5.35% |
| 2026. 07. 14. | 10,720.54 | -2.64% |
| 2026. 07. 13. | 11,011 | -6.41% |
| 2026. 07. 09. | 10,960.81 | -0.21% |
| 2026. 07. 08. | 10,983.79 | -8.29% |
| 2026. 07. 07. | 11,976.82 | -6.31% |
| 2026. 07. 06. | 12,783.99 | -2.38% |
| 2026. 06. 25. | 11,680.53 | -1.8% |
| 2026. 06. 24. | 11,894.93 | -2% |
| 2026. 06. 23. | 12,137.8 | -6.44% |
| 2026. 06. 22. | 12,972.95 | -2.41% |
| 2026. 06. 18. | 13,703.51 | -2.24% |
| 2026. 06. 17. | 14,017.98 | +3.3% |
| 2026. 06. 16. | 13,570.41 | -0.07% |
| 2026. 06. 15. | 13,579.54 | +7.02% |
| 2026. 06. 11. | 12,705.97 | +0.22% |
| 2026. 06. 10. | 12,677.98 | -0.51% |
| 2026. 06. 09. | 12,743.48 | +6.56% |
| 2026. 06. 08. | 11,959.51 | -7.79% |
| 2026. 06. 04. | 13,525.34 | -2.73% |
| 2026. 06. 01. | 14,667.02 | +3.04% |
| 2026. 05. 28. | 14,665.73 | -3.85% |
| 2026. 05. 27. | 15,253.57 | -4.9% |
| 2026. 05. 26. | 16,039.14 | -0.36% |
| 2026. 05. 22. | 16,096.47 | +2.37% |
| 2026. 05. 21. | 15,724.3 | +10.93% |
| 2026. 05. 20. | 14,175.17 | -4.72% |
| 2026. 05. 19. | 14,877.99 | -2.99% |
| 2026. 05. 18. | 15,336 | -0.1% |
| 2026. 05. 15. | 15,350.96 | -8.39% |
| 2026. 05. 14. | 16,757.55 | -4.83% |
| 2026. 05. 13. | 17,607.81 | -3.09% |
| 2026. 05. 12. | 18,169.11 | +0.24% |
| 2026. 05. 11. | 18,125.96 | -0.95% |
| 2026. 05. 08. | 18,299.43 | +5.37% |
| 2026. 05. 07. | 17,366.85 | +0.05% |
| 2026. 05. 06. | 17,358.86 | +6.61% |
| 2026. 05. 04. | 16,283.16 | +9.48% |
| 2026. 04. 30. | 14,872.99 | +3.63% |
| 2026. 04. 29. | 14,352.08 | +5.48% |
| 2026. 04. 28. | 13,606.14 | +0.44% |
| 2026. 04. 27. | 13,546.28 | +5.13% |
| 2026. 04. 24. | 12,885.78 | +3.06% |
| 2026. 04. 23. | 12,502.68 | +4.46% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.