시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,500
기간 수익률
-144 (-8.78%)
거래량
0
2026-11-10시 ₩1,505 고 ₩1,512 저 ₩1,498 종 ₩1,500MA5 ₩1,509MA20 ₩1,498MA60 ₩1,526
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 1,500.26 | -0.78% |
| 2026. 11. 09. | 1,512.04 | -0.69% |
| 2026. 11. 06. | 1,522.48 | +1.17% |
| 2026. 11. 05. | 1,504.86 | -0.01% |
| 2026. 11. 04. | 1,504.97 | +0.07% |
| 2026. 11. 03. | 1,503.96 | -0.24% |
| 2026. 11. 02. | 1,507.55 | +0.7% |
| 2026. 10. 30. | 1,497.11 | -0.16% |
| 2026. 10. 29. | 1,499.47 | -0.16% |
| 2026. 10. 28. | 1,501.94 | +1.06% |
| 2026. 10. 27. | 1,486.23 | +0.18% |
| 2026. 10. 26. | 1,483.53 | -0.18% |
| 2026. 10. 23. | 1,486.23 | +0.14% |
| 2026. 10. 22. | 1,484.1 | -0.08% |
| 2026. 10. 21. | 1,485.33 | -0.16% |
| 2026. 10. 20. | 1,487.69 | -0.32% |
| 2026. 10. 19. | 1,492.51 | -0.13% |
| 2026. 10. 16. | 1,494.42 | -0.76% |
| 2026. 10. 15. | 1,505.94 | +0.36% |
| 2026. 10. 14. | 1,500.56 | -0.39% |
| 2026. 10. 13. | 1,506.5 | +0.83% |
| 2026. 10. 12. | 1,494.16 | -0.45% |
| 2026. 10. 08. | 1,500.89 | -0.12% |
| 2026. 10. 07. | 1,502.69 | -0.21% |
| 2026. 10. 06. | 1,505.83 | -0.62% |
| 2026. 10. 02. | 1,515.25 | -0.6% |
| 2026. 10. 01. | 1,524.45 | +0.39% |
| 2026. 09. 30. | 1,518.5 | -0.19% |
| 2026. 09. 29. | 1,521.42 | -0.52% |
| 2026. 09. 28. | 1,529.38 | +0.32% |
| 2026. 09. 23. | 1,524.56 | -0.04% |
| 2026. 09. 22. | 1,525.23 | -1.33% |
| 2026. 09. 21. | 1,545.76 | -0.3% |
| 2026. 09. 18. | 1,550.36 | +0.08% |
| 2026. 09. 17. | 1,549.13 | +1% |
| 2026. 09. 16. | 1,533.76 | +0.62% |
| 2026. 09. 15. | 1,524.34 | +0.98% |
| 2026. 09. 14. | 1,509.54 | -0.02% |
| 2026. 09. 10. | 1,503.94 | +0.34% |
| 2026. 09. 09. | 1,498.89 | -0.59% |
| 2026. 09. 08. | 1,507.86 | +0.19% |
| 2026. 09. 07. | 1,504.95 | -0.53% |
| 2026. 09. 03. | 1,522.66 | -0.67% |
| 2026. 09. 02. | 1,532.87 | -0.29% |
| 2026. 09. 01. | 1,537.35 | +0.15% |
| 2026. 08. 31. | 1,535 | -0.28% |
| 2026. 08. 27. | 1,547.89 | -0.35% |
| 2026. 08. 26. | 1,553.27 | -0.06% |
| 2026. 08. 25. | 1,554.17 | +0.38% |
| 2026. 08. 24. | 1,548.34 | -0.37% |
| 2026. 08. 20. | 1,561.46 | -0.34% |
| 2026. 08. 19. | 1,566.73 | -1.09% |
| 2026. 08. 18. | 1,584 | -0.34% |
| 2026. 08. 13. | 1,594.32 | +0.41% |
| 2026. 08. 12. | 1,587.78 | -0.04% |
| 2026. 08. 11. | 1,588.34 | +0.01% |
| 2026. 08. 10. | 1,588.11 | +0% |
| 2026. 08. 06. | 1,595.84 | +0.01% |
| 2026. 08. 05. | 1,595.73 | -0.82% |
| 2026. 08. 04. | 1,608.96 | +0.24% |
| 2026. 08. 03. | 1,605.03 | +0.2% |
| 2026. 07. 30. | 1,609.63 | -0.71% |
| 2026. 07. 29. | 1,621.06 | -1.04% |
| 2026. 07. 28. | 1,638.09 | -0.52% |
| 2026. 07. 27. | 1,646.72 | +0.2% |
| 2026. 07. 23. | 1,644.93 | -0.72% |
| 2026. 07. 22. | 1,656.92 | +0.38% |
| 2026. 07. 21. | 1,650.64 | -0.39% |
| 2026. 07. 20. | 1,657.03 | -0.02% |
| 2026. 07. 15. | 1,666.33 | -0.34% |
| 2026. 07. 14. | 1,672.04 | -0.66% |
| 2026. 07. 13. | 1,683.13 | -0.03% |
| 2026. 07. 09. | 1,689.06 | +0.58% |
| 2026. 07. 08. | 1,679.32 | -1.78% |
| 2026. 07. 07. | 1,709.67 | -0.44% |
| 2026. 07. 06. | 1,717.17 | +0.52% |
| 2026. 07. 02. | 1,740.47 | -0.19% |
| 2026. 07. 01. | 1,743.71 | +0.56% |
| 2026. 06. 30. | 1,733.97 | +0.32% |
| 2026. 06. 29. | 1,728.37 | +0.34% |
| 2026. 06. 25. | 1,725.8 | -0.19% |
| 2026. 06. 24. | 1,729.16 | +0.27% |
| 2026. 06. 23. | 1,724.45 | +0.03% |
| 2026. 06. 22. | 1,723.89 | +0.65% |
| 2026. 06. 18. | 1,709 | +1.01% |
| 2026. 06. 17. | 1,691.86 | +0% |
| 2026. 06. 16. | 1,691.86 | -0.02% |
| 2026. 06. 15. | 1,692.2 | -0.57% |
| 2026. 06. 11. | 1,713.29 | +0.42% |
| 2026. 06. 10. | 1,706.2 | +0.65% |
| 2026. 06. 09. | 1,695.12 | -1.27% |
| 2026. 06. 08. | 1,716.94 | -0.31% |
| 2026. 06. 04. | 1,712.91 | +0.83% |
| 2026. 06. 01. | 1,682.02 | -0.21% |
| 2026. 05. 28. | 1,681.02 | +0.17% |
| 2026. 05. 27. | 1,678.22 | -0.21% |
| 2026. 05. 26. | 1,681.8 | -0.92% |
| 2026. 05. 22. | 1,697.47 | +0.78% |
| 2026. 05. 21. | 1,684.38 | +0% |
| 2026. 05. 20. | 1,684.38 | -0.03% |
| 2026. 05. 19. | 1,684.82 | +0.6% |
| 2026. 05. 18. | 1,674.75 | -0.19% |
| 2026. 05. 15. | 1,677.88 | +0.65% |
| 2026. 05. 14. | 1,667.07 | +0.15% |
| 2026. 05. 13. | 1,664.61 | -0.01% |
| 2026. 05. 12. | 1,664.72 | +1.16% |
| 2026. 05. 11. | 1,645.71 | +0.16% |
| 2026. 05. 08. | 1,643.02 | +1.24% |
| 2026. 05. 07. | 1,622.89 | -0.2% |
| 2026. 05. 06. | 1,626.13 | -0.82% |
| 2026. 05. 04. | 1,639.55 | -1.17% |
| 2026. 04. 30. | 1,659.01 | +0.39% |
| 2026. 04. 29. | 1,652.64 | +0.29% |
| 2026. 04. 28. | 1,647.83 | +0.19% |
| 2026. 04. 27. | 1,644.7 | -0.84% |
| 2026. 04. 24. | 1,658.68 | +0.24% |
| 2026. 04. 23. | 1,654.65 | +0.23% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.