시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,230
기간 수익률
-416 (-25.26%)
거래량
0
2026-11-10시 ₩1,225 고 ₩1,236 저 ₩1,215 종 ₩1,230MA5 ₩1,233MA20 ₩1,306MA60 ₩1,369
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. | 1,230.12 | +2.62% |
| 2026. 11. 09. | 1,198.71 | -1.05% |
| 2026. 11. 06. | 1,211.46 | -2.7% |
| 2026. 11. 05. | 1,245.11 | -2.82% |
| 2026. 11. 04. | 1,281.25 | +0.71% |
| 2026. 11. 03. | 1,272.26 | -2.27% |
| 2026. 11. 02. | 1,301.79 | +0.78% |
| 2026. 10. 30. | 1,291.76 | -2.1% |
| 2026. 10. 29. | 1,319.5 | -1.24% |
| 2026. 10. 28. | 1,336.05 | +2.13% |
| 2026. 10. 27. | 1,308.18 | +1.17% |
| 2026. 10. 26. | 1,293.1 | -1.88% |
| 2026. 10. 23. | 1,317.91 | -1.07% |
| 2026. 10. 22. | 1,332.12 | -2.2% |
| 2026. 10. 21. | 1,362.03 | +0.82% |
| 2026. 10. 20. | 1,351.01 | -2.02% |
| 2026. 10. 19. | 1,378.83 | +1.2% |
| 2026. 10. 16. | 1,362.49 | +2.5% |
| 2026. 10. 15. | 1,329.23 | -4.29% |
| 2026. 10. 14. | 1,388.86 | -1% |
| 2026. 10. 13. | 1,402.9 | -0.65% |
| 2026. 10. 12. | 1,412.01 | -2.64% |
| 2026. 10. 08. | 1,450.28 | -0.48% |
| 2026. 10. 07. | 1,457.3 | -1.52% |
| 2026. 10. 06. | 1,479.76 | +2.09% |
| 2026. 10. 02. | 1,449.5 | -0.28% |
| 2026. 10. 01. | 1,453.6 | +2.9% |
| 2026. 09. 30. | 1,412.61 | +0.56% |
| 2026. 09. 29. | 1,404.81 | +0.54% |
| 2026. 09. 28. | 1,397.32 | +0.03% |
| 2026. 09. 23. | 1,396.92 | +0.66% |
| 2026. 09. 22. | 1,387.8 | -0.31% |
| 2026. 09. 21. | 1,392.1 | +0.74% |
| 2026. 09. 18. | 1,381.83 | +0.11% |
| 2026. 09. 17. | 1,380.28 | +0.2% |
| 2026. 09. 16. | 1,377.52 | +0.27% |
| 2026. 09. 15. | 1,373.76 | +0.4% |
| 2026. 09. 14. | 1,368.26 | -1.06% |
| 2026. 09. 10. | 1,403.69 | +0.55% |
| 2026. 09. 09. | 1,396.01 | +1.4% |
| 2026. 09. 08. | 1,376.68 | -0.85% |
| 2026. 09. 07. | 1,388.5 | +0.67% |
| 2026. 09. 03. | 1,355.52 | -1.13% |
| 2026. 09. 02. | 1,371.07 | -1.15% |
| 2026. 09. 01. | 1,387.05 | -1.17% |
| 2026. 08. 31. | 1,403.52 | -0.49% |
| 2026. 08. 27. | 1,411.08 | +0.91% |
| 2026. 08. 26. | 1,398.31 | -0.18% |
| 2026. 08. 25. | 1,400.79 | +0.76% |
| 2026. 08. 24. | 1,390.24 | +0.89% |
| 2026. 08. 20. | 1,415.72 | +1.37% |
| 2026. 08. 19. | 1,396.64 | -0.29% |
| 2026. 08. 18. | 1,400.71 | -1.81% |
| 2026. 08. 13. | 1,424.68 | +0.34% |
| 2026. 08. 12. | 1,419.91 | -0.09% |
| 2026. 08. 11. | 1,421.18 | +0% |
| 2026. 08. 10. | 1,421.14 | +4.28% |
| 2026. 08. 06. | 1,364.38 | +0.37% |
| 2026. 08. 05. | 1,359.39 | +0.86% |
| 2026. 08. 04. | 1,347.84 | +3.53% |
| 2026. 08. 03. | 1,301.93 | +1.5% |
| 2026. 07. 30. | 1,202.92 | -2% |
| 2026. 07. 29. | 1,227.49 | -3.07% |
| 2026. 07. 28. | 1,266.36 | -4.26% |
| 2026. 07. 27. | 1,322.7 | +1.62% |
| 2026. 07. 23. | 1,344.88 | +3.19% |
| 2026. 07. 22. | 1,303.27 | -0.37% |
| 2026. 07. 21. | 1,308.08 | +0.07% |
| 2026. 07. 20. | 1,307.19 | -3.28% |
| 2026. 07. 15. | 1,388.91 | +3.25% |
| 2026. 07. 14. | 1,345.13 | -1.1% |
| 2026. 07. 13. | 1,360.07 | -2.43% |
| 2026. 07. 09. | 1,360.01 | +0.72% |
| 2026. 07. 08. | 1,350.34 | -3.3% |
| 2026. 07. 07. | 1,396.43 | -0.79% |
| 2026. 07. 06. | 1,407.59 | -1.58% |
| 2026. 07. 02. | 1,434.29 | -3.83% |
| 2026. 07. 01. | 1,491.47 | +0.35% |
| 2026. 06. 30. | 1,486.33 | -0.3% |
| 2026. 06. 29. | 1,490.81 | +4.31% |
| 2026. 06. 25. | 1,458.61 | -1.2% |
| 2026. 06. 24. | 1,476.29 | +1.45% |
| 2026. 06. 23. | 1,455.16 | -4.24% |
| 2026. 06. 22. | 1,519.59 | +0.73% |
| 2026. 06. 18. | 1,534.14 | -1.47% |
| 2026. 06. 17. | 1,556.98 | +0.93% |
| 2026. 06. 16. | 1,542.64 | -1.06% |
| 2026. 06. 15. | 1,559.15 | +0.14% |
| 2026. 06. 11. | 1,528.68 | +3% |
| 2026. 06. 10. | 1,484.12 | -0.71% |
| 2026. 06. 09. | 1,494.66 | +3.43% |
| 2026. 06. 08. | 1,445.11 | -5.12% |
| 2026. 06. 04. | 1,564.86 | +1.68% |
| 2026. 06. 01. | 1,557.07 | -0.87% |
| 2026. 05. 28. | 1,589.38 | -0.97% |
| 2026. 05. 27. | 1,604.96 | -1.2% |
| 2026. 05. 26. | 1,624.39 | +0.61% |
| 2026. 05. 22. | 1,614.61 | +3.1% |
| 2026. 05. 21. | 1,565.99 | +2.88% |
| 2026. 05. 20. | 1,522.14 | -1.38% |
| 2026. 05. 19. | 1,543.39 | -1.11% |
| 2026. 05. 18. | 1,560.67 | -0.94% |
| 2026. 05. 15. | 1,575.45 | -2.75% |
| 2026. 05. 14. | 1,620.08 | +1.01% |
| 2026. 05. 13. | 1,603.86 | -0.07% |
| 2026. 05. 12. | 1,604.94 | -1.17% |
| 2026. 05. 11. | 1,623.86 | -0.12% |
| 2026. 05. 08. | 1,625.79 | +0.12% |
| 2026. 05. 07. | 1,623.82 | -0.43% |
| 2026. 05. 06. | 1,630.86 | +0.14% |
| 2026. 05. 04. | 1,628.58 | +0.92% |
| 2026. 04. 30. | 1,613.77 | -1.49% |
| 2026. 04. 29. | 1,638.25 | +0.12% |
| 2026. 04. 28. | 1,636.21 | -0.58% |
| 2026. 04. 27. | 1,645.79 | +1.02% |
| 2026. 04. 24. | 1,629.21 | +1.44% |
| 2026. 04. 23. | 1,606.03 | -0.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.