시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,099
기간 수익률
-717 (-39.49%)
거래량
57.1M
2026-11-10시 ₩1,094 고 ₩1,113 저 ₩1,079 종 ₩1,099MA5 ₩1,096MA20 ₩1,198MA60 ₩1,283
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. | 1,099.02 | +4.13% |
| 2026. 11. 09. | 1,055.39 | -0.7% |
| 2026. 11. 06. | 1,062.86 | -4.1% |
| 2026. 11. 05. | 1,108.25 | -4.19% |
| 2026. 11. 04. | 1,156.67 | +1.3% |
| 2026. 11. 03. | 1,141.83 | -3.99% |
| 2026. 11. 02. | 1,189.31 | +1.27% |
| 2026. 10. 30. | 1,174.35 | -3.29% |
| 2026. 10. 29. | 1,214.3 | -2.16% |
| 2026. 10. 28. | 1,241.09 | +3.49% |
| 2026. 10. 27. | 1,199.28 | +1.68% |
| 2026. 10. 26. | 1,179.52 | -2.85% |
| 2026. 10. 23. | 1,214.08 | -1.74% |
| 2026. 10. 22. | 1,235.62 | -3.06% |
| 2026. 10. 21. | 1,274.61 | +0.82% |
| 2026. 10. 20. | 1,264.3 | -3.49% |
| 2026. 10. 19. | 1,310.05 | +2.37% |
| 2026. 10. 16. | 1,279.7 | +4.28% |
| 2026. 10. 15. | 1,227.22 | -7.48% |
| 2026. 10. 14. | 1,326.43 | -1.1% |
| 2026. 10. 13. | 1,341.18 | -1.22% |
| 2026. 10. 12. | 1,357.8 | -4.48% |
| 2026. 10. 08. | 1,421.43 | -1.02% |
| 2026. 10. 07. | 1,436.11 | -1.98% |
| 2026. 10. 06. | 1,465.06 | +2.82% |
| 2026. 10. 02. | 1,424.9 | +0.27% |
| 2026. 10. 01. | 1,421.06 | +5.13% |
| 2026. 09. 30. | 1,351.66 | +0.4% |
| 2026. 09. 29. | 1,346.24 | +0.6% |
| 2026. 09. 28. | 1,338.16 | -0.02% |
| 2026. 09. 23. | 1,338.49 | +1.17% |
| 2026. 09. 22. | 1,322.99 | -0.74% |
| 2026. 09. 21. | 1,332.79 | +1.36% |
| 2026. 09. 18. | 1,314.88 | +0.67% |
| 2026. 09. 17. | 1,306.15 | +0.74% |
| 2026. 09. 16. | 1,296.55 | +0.3% |
| 2026. 09. 15. | 1,292.67 | +1.06% |
| 2026. 09. 14. | 1,279.05 | -0.78% |
| 2026. 09. 10. | 1,317.12 | +1.68% |
| 2026. 09. 09. | 1,295.37 | +1.6% |
| 2026. 09. 08. | 1,274.96 | -1.78% |
| 2026. 09. 07. | 1,298.09 | +1.13% |
| 2026. 09. 03. | 1,246.7 | -1.84% |
| 2026. 09. 02. | 1,270.07 | -2.43% |
| 2026. 09. 01. | 1,301.73 | -1.34% |
| 2026. 08. 31. | 1,319.41 | -0.93% |
| 2026. 08. 27. | 1,325.26 | +1.05% |
| 2026. 08. 26. | 1,311.46 | -0.3% |
| 2026. 08. 25. | 1,315.45 | +2.44% |
| 2026. 08. 24. | 1,284.09 | +1.6% |
| 2026. 08. 20. | 1,320.66 | +1.94% |
| 2026. 08. 19. | 1,295.55 | -0.6% |
| 2026. 08. 18. | 1,303.4 | -4.08% |
| 2026. 08. 13. | 1,354.47 | -0.41% |
| 2026. 08. 12. | 1,360.07 | +0.16% |
| 2026. 08. 11. | 1,357.9 | +1.27% |
| 2026. 08. 10. | 1,340.9 | +6.19% |
| 2026. 08. 06. | 1,268.21 | +0.89% |
| 2026. 08. 05. | 1,257.08 | +1.09% |
| 2026. 08. 04. | 1,243.52 | +6.4% |
| 2026. 08. 03. | 1,168.69 | +2.75% |
| 2026. 07. 30. | 1,021.71 | -2.83% |
| 2026. 07. 29. | 1,051.43 | -5.7% |
| 2026. 07. 28. | 1,115.04 | -7.59% |
| 2026. 07. 27. | 1,206.63 | +2.97% |
| 2026. 07. 23. | 1,231.83 | +5.91% |
| 2026. 07. 22. | 1,163.05 | -0.27% |
| 2026. 07. 21. | 1,166.19 | +0.64% |
| 2026. 07. 20. | 1,158.83 | -6% |
| 2026. 07. 15. | 1,287.38 | +4.43% |
| 2026. 07. 14. | 1,232.74 | -2.11% |
| 2026. 07. 13. | 1,259.33 | -4.27% |
| 2026. 07. 09. | 1,250.06 | +1.35% |
| 2026. 07. 08. | 1,233.44 | -5.52% |
| 2026. 07. 07. | 1,305.57 | -1.2% |
| 2026. 07. 06. | 1,321.41 | -2.02% |
| 2026. 07. 02. | 1,351.22 | -6.25% |
| 2026. 07. 01. | 1,441.34 | +2.04% |
| 2026. 06. 30. | 1,412.56 | -0.8% |
| 2026. 06. 29. | 1,423.91 | +9.41% |
| 2026. 06. 25. | 1,354.85 | -2.77% |
| 2026. 06. 24. | 1,393.4 | +1.39% |
| 2026. 06. 23. | 1,374.35 | -7.48% |
| 2026. 06. 22. | 1,485.45 | +0.46% |
| 2026. 06. 18. | 1,528.92 | -3.45% |
| 2026. 06. 17. | 1,583.61 | +1.2% |
| 2026. 06. 16. | 1,564.87 | -1.87% |
| 2026. 06. 15. | 1,594.71 | +0.28% |
| 2026. 06. 11. | 1,541.19 | +5.49% |
| 2026. 06. 10. | 1,461.05 | -1.03% |
| 2026. 06. 09. | 1,476.26 | +6.47% |
| 2026. 06. 08. | 1,386.58 | -8.7% |
| 2026. 06. 04. | 1,595.92 | +3.49% |
| 2026. 06. 01. | 1,567.05 | -1.8% |
| 2026. 05. 28. | 1,634.09 | -2.25% |
| 2026. 05. 27. | 1,671.62 | -3.9% |
| 2026. 05. 26. | 1,739.39 | +0.54% |
| 2026. 05. 22. | 1,729.97 | +5.57% |
| 2026. 05. 21. | 1,638.63 | +5.07% |
| 2026. 05. 20. | 1,559.53 | -2.65% |
| 2026. 05. 19. | 1,602.05 | -2.12% |
| 2026. 05. 18. | 1,636.81 | -1.4% |
| 2026. 05. 15. | 1,659.97 | -4.98% |
| 2026. 05. 14. | 1,746.89 | +1.49% |
| 2026. 05. 13. | 1,721.18 | +0.28% |
| 2026. 05. 12. | 1,716.4 | -2.72% |
| 2026. 05. 11. | 1,764.4 | -0.64% |
| 2026. 05. 08. | 1,775.81 | +0.32% |
| 2026. 05. 07. | 1,770.22 | -1.42% |
| 2026. 05. 06. | 1,795.64 | -0.14% |
| 2026. 05. 04. | 1,798.18 | +2.08% |
| 2026. 04. 30. | 1,761.59 | -2.6% |
| 2026. 04. 29. | 1,808.68 | +0.6% |
| 2026. 04. 28. | 1,797.87 | -1.01% |
| 2026. 04. 27. | 1,816.24 | +1.56% |
| 2026. 04. 24. | 1,788.35 | +2.89% |
| 2026. 04. 23. | 1,738.14 | -0.84% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.