시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩428
기간 수익률
-46 (-9.73%)
거래량
0
2026-11-10시 ₩431 고 ₩431 저 ₩427 종 ₩428MA5 ₩431MA20 ₩429MA60 ₩438
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. | 427.88 | -0.63% |
| 2026. 11. 09. | 430.61 | -0.94% |
| 2026. 11. 06. | 434.71 | +0.93% |
| 2026. 11. 05. | 430.71 | +0.38% |
| 2026. 11. 04. | 429.09 | -0.19% |
| 2026. 11. 03. | 429.9 | -0.26% |
| 2026. 11. 02. | 431.02 | +0.44% |
| 2026. 10. 30. | 429.14 | -0.05% |
| 2026. 10. 29. | 429.35 | -0.06% |
| 2026. 10. 28. | 429.6 | +1.03% |
| 2026. 10. 27. | 425.2 | -0.38% |
| 2026. 10. 26. | 426.82 | -0.31% |
| 2026. 10. 23. | 428.13 | +0.33% |
| 2026. 10. 22. | 426.72 | +0.55% |
| 2026. 10. 21. | 424.39 | -0.07% |
| 2026. 10. 20. | 424.69 | -0.43% |
| 2026. 10. 19. | 426.51 | -0.29% |
| 2026. 10. 16. | 427.73 | -0.89% |
| 2026. 10. 15. | 431.56 | +0.7% |
| 2026. 10. 14. | 428.57 | -0.47% |
| 2026. 10. 13. | 430.6 | +0.84% |
| 2026. 10. 12. | 427 | -0.47% |
| 2026. 10. 08. | 429.03 | -0.02% |
| 2026. 10. 07. | 429.13 | -0.32% |
| 2026. 10. 06. | 430.49 | -0.81% |
| 2026. 10. 02. | 433.99 | -0.48% |
| 2026. 10. 01. | 436.07 | -0.32% |
| 2026. 09. 30. | 437.49 | -0.02% |
| 2026. 09. 29. | 437.59 | -0.36% |
| 2026. 09. 28. | 439.16 | +0.5% |
| 2026. 09. 23. | 436.98 | -0.17% |
| 2026. 09. 22. | 437.74 | -1.93% |
| 2026. 09. 21. | 446.35 | -0.33% |
| 2026. 09. 18. | 447.82 | -0.89% |
| 2026. 09. 17. | 451.83 | +0.9% |
| 2026. 09. 16. | 447.79 | +0.39% |
| 2026. 09. 15. | 446.06 | +0.62% |
| 2026. 09. 14. | 443.32 | -0.17% |
| 2026. 09. 10. | 443.98 | +0.14% |
| 2026. 09. 09. | 443.37 | -0.18% |
| 2026. 09. 08. | 444.18 | +1.49% |
| 2026. 09. 07. | 437.68 | -0.41% |
| 2026. 09. 03. | 439.1 | +0.2% |
| 2026. 09. 02. | 438.24 | +0.53% |
| 2026. 09. 01. | 435.95 | -0.08% |
| 2026. 08. 31. | 436.31 | -0.35% |
| 2026. 08. 27. | 441.08 | -0.45% |
| 2026. 08. 26. | 443.06 | +0.1% |
| 2026. 08. 25. | 442.61 | +0% |
| 2026. 08. 24. | 442.61 | -0.39% |
| 2026. 08. 20. | 446.87 | -0.09% |
| 2026. 08. 19. | 447.28 | -0.6% |
| 2026. 08. 18. | 449.97 | -0.65% |
| 2026. 08. 13. | 453.63 | +0.11% |
| 2026. 08. 12. | 453.12 | +0.02% |
| 2026. 08. 11. | 453.02 | -0.78% |
| 2026. 08. 10. | 456.59 | -0.04% |
| 2026. 08. 06. | 459.75 | -0.32% |
| 2026. 08. 05. | 461.23 | -0.62% |
| 2026. 08. 04. | 464.09 | -0.36% |
| 2026. 08. 03. | 465.77 | +2.39% |
| 2026. 07. 30. | 449.04 | -0.88% |
| 2026. 07. 29. | 453.02 | -1% |
| 2026. 07. 28. | 457.61 | -0.32% |
| 2026. 07. 27. | 459.09 | +0.36% |
| 2026. 07. 23. | 459.8 | -1.03% |
| 2026. 07. 22. | 464.6 | +0.25% |
| 2026. 07. 21. | 463.42 | -0.44% |
| 2026. 07. 20. | 465.46 | -0.35% |
| 2026. 07. 15. | 469.39 | -0.22% |
| 2026. 07. 14. | 470.42 | -0.91% |
| 2026. 07. 13. | 474.72 | -0.44% |
| 2026. 07. 09. | 475.13 | +0.24% |
| 2026. 07. 08. | 474 | -1.98% |
| 2026. 07. 07. | 483.57 | -0.14% |
| 2026. 07. 06. | 484.24 | -0.65% |
| 2026. 07. 02. | 490.69 | +0.17% |
| 2026. 07. 01. | 489.87 | +0.11% |
| 2026. 06. 30. | 489.31 | +0.36% |
| 2026. 06. 29. | 487.56 | +0.37% |
| 2026. 06. 25. | 487.72 | -0.18% |
| 2026. 06. 24. | 488.59 | +0.23% |
| 2026. 06. 23. | 487.46 | -0.02% |
| 2026. 06. 22. | 487.56 | +0.49% |
| 2026. 06. 18. | 487.26 | +0.7% |
| 2026. 06. 17. | 483.88 | -0.2% |
| 2026. 06. 16. | 484.85 | +0.17% |
| 2026. 06. 15. | 484.03 | -0.55% |
| 2026. 06. 11. | 488.56 | +0.28% |
| 2026. 06. 10. | 487.19 | +0.62% |
| 2026. 06. 09. | 484.17 | -1.36% |
| 2026. 06. 08. | 490.83 | -0.07% |
| 2026. 06. 04. | 490.11 | +0.7% |
| 2026. 06. 01. | 483.14 | -0.32% |
| 2026. 05. 28. | 482.89 | +0.05% |
| 2026. 05. 27. | 482.63 | -0.52% |
| 2026. 05. 26. | 485.14 | -0.54% |
| 2026. 05. 22. | 487.75 | +0.41% |
| 2026. 05. 21. | 485.75 | -0.23% |
| 2026. 05. 20. | 486.88 | +0.01% |
| 2026. 05. 19. | 486.83 | +0.47% |
| 2026. 05. 18. | 484.53 | -0.45% |
| 2026. 05. 15. | 486.73 | +0.3% |
| 2026. 05. 14. | 485.28 | +0.05% |
| 2026. 05. 13. | 485.04 | +0.06% |
| 2026. 05. 12. | 484.73 | +0.74% |
| 2026. 05. 11. | 481.19 | +0.02% |
| 2026. 05. 08. | 481.09 | +0.8% |
| 2026. 05. 07. | 477.29 | +0.09% |
| 2026. 05. 06. | 476.88 | -0.44% |
| 2026. 05. 04. | 478.98 | +1.05% |
| 2026. 04. 30. | 474.01 | -0.21% |
| 2026. 04. 29. | 475.03 | +0% |
| 2026. 04. 28. | 475.03 | +0.22% |
| 2026. 04. 27. | 474.01 | -0.67% |
| 2026. 04. 24. | 477.19 | +0.13% |
| 2026. 04. 23. | 476.57 | +0% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.