시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩449
기간 수익률
+273 (+154.87%)
거래량
0
2026-11-10시 ₩450 고 ₩459 저 ₩445 종 ₩449MA5 ₩446MA20 ₩394MA60 ₩347
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. | 448.85 | -4.6% |
| 2026. 11. 09. | 470.5 | +1.62% |
| 2026. 11. 06. | 463.02 | +5.29% |
| 2026. 11. 05. | 439.74 | +7.24% |
| 2026. 11. 04. | 410.06 | -2.46% |
| 2026. 11. 03. | 420.4 | +5.71% |
| 2026. 11. 02. | 397.71 | -2.3% |
| 2026. 10. 30. | 407.08 | +4.81% |
| 2026. 10. 29. | 388.38 | +4.19% |
| 2026. 10. 28. | 372.76 | -5.17% |
| 2026. 10. 27. | 393.1 | -2.56% |
| 2026. 10. 26. | 403.43 | +4.17% |
| 2026. 10. 23. | 387.29 | +2.86% |
| 2026. 10. 22. | 376.52 | +6.81% |
| 2026. 10. 21. | 352.52 | -2.22% |
| 2026. 10. 20. | 360.54 | +6.59% |
| 2026. 10. 19. | 338.26 | -3.35% |
| 2026. 10. 16. | 349.98 | -7.27% |
| 2026. 10. 15. | 377.42 | +13.8% |
| 2026. 10. 14. | 331.65 | +3.61% |
| 2026. 10. 13. | 320.09 | +1.97% |
| 2026. 10. 12. | 313.91 | +9.96% |
| 2026. 10. 08. | 285.47 | +3.6% |
| 2026. 10. 07. | 275.56 | +8.95% |
| 2026. 10. 06. | 252.93 | -10.7% |
| 2026. 10. 02. | 283.24 | +1.63% |
| 2026. 10. 01. | 278.69 | -11.85% |
| 2026. 09. 30. | 316.16 | -1.34% |
| 2026. 09. 29. | 320.46 | -2.82% |
| 2026. 09. 28. | 329.77 | +0.76% |
| 2026. 09. 23. | 327.29 | -3.5% |
| 2026. 09. 22. | 339.17 | +2.9% |
| 2026. 09. 21. | 329.61 | -2.74% |
| 2026. 09. 18. | 338.89 | -1.22% |
| 2026. 09. 17. | 343.06 | +0.13% |
| 2026. 09. 16. | 342.61 | -1.34% |
| 2026. 09. 15. | 347.25 | -1.88% |
| 2026. 09. 14. | 353.9 | +3.11% |
| 2026. 09. 10. | 317.06 | -3.56% |
| 2026. 09. 09. | 328.78 | -5.82% |
| 2026. 09. 08. | 349.11 | +5.73% |
| 2026. 09. 07. | 330.2 | -2.37% |
| 2026. 09. 03. | 361.02 | +3.52% |
| 2026. 09. 02. | 348.76 | +3.77% |
| 2026. 09. 01. | 336.1 | +4.64% |
| 2026. 08. 31. | 321.19 | +2.14% |
| 2026. 08. 27. | 311.15 | -4.86% |
| 2026. 08. 26. | 327.06 | +2.48% |
| 2026. 08. 25. | 319.16 | -2.51% |
| 2026. 08. 24. | 327.39 | -3.33% |
| 2026. 08. 20. | 306.41 | -5.38% |
| 2026. 08. 19. | 323.84 | -0.43% |
| 2026. 08. 18. | 325.25 | +7.64% |
| 2026. 08. 13. | 297.2 | -3.46% |
| 2026. 08. 12. | 307.84 | +1.13% |
| 2026. 08. 11. | 304.39 | +0.61% |
| 2026. 08. 10. | 302.55 | -15.57% |
| 2026. 08. 06. | 363 | +0.09% |
| 2026. 08. 05. | 362.69 | -2.77% |
| 2026. 08. 04. | 373.04 | -9.86% |
| 2026. 08. 03. | 413.84 | -8.73% |
| 2026. 07. 30. | 510.93 | +5.24% |
| 2026. 07. 29. | 485.47 | +8.73% |
| 2026. 07. 28. | 446.5 | +14.39% |
| 2026. 07. 27. | 390.34 | -5.56% |
| 2026. 07. 23. | 367.58 | -11.16% |
| 2026. 07. 22. | 413.74 | +2.1% |
| 2026. 07. 21. | 405.22 | -1.09% |
| 2026. 07. 20. | 409.67 | +13.58% |
| 2026. 07. 15. | 317.79 | -13.45% |
| 2026. 07. 14. | 367.18 | +4.91% |
| 2026. 07. 13. | 349.98 | +12.36% |
| 2026. 07. 09. | 344.46 | -2.35% |
| 2026. 07. 08. | 352.74 | +7.63% |
| 2026. 07. 07. | 327.73 | +2.07% |
| 2026. 07. 06. | 321.07 | +4.21% |
| 2026. 07. 02. | 302.87 | +12.82% |
| 2026. 07. 01. | 268.46 | -1.86% |
| 2026. 06. 30. | 273.55 | +2.54% |
| 2026. 06. 29. | 266.78 | -12.18% |
| 2026. 06. 25. | 288.87 | +5.19% |
| 2026. 06. 24. | 274.63 | -4.72% |
| 2026. 06. 23. | 288.23 | +17.71% |
| 2026. 06. 22. | 244.86 | -5.99% |
| 2026. 06. 18. | 242.38 | +7.45% |
| 2026. 06. 17. | 225.58 | -5.31% |
| 2026. 06. 16. | 238.22 | +5.82% |
| 2026. 06. 15. | 225.11 | -1.51% |
| 2026. 06. 11. | 239.68 | -9.62% |
| 2026. 06. 10. | 265.18 | +5.15% |
| 2026. 06. 09. | 252.2 | -10.46% |
| 2026. 06. 08. | 281.66 | +15.77% |
| 2026. 06. 04. | 221.85 | -5.84% |
| 2026. 06. 01. | 227.43 | +3.15% |
| 2026. 05. 28. | 214.39 | +4.31% |
| 2026. 05. 27. | 205.54 | +6.28% |
| 2026. 05. 26. | 193.39 | -2.29% |
| 2026. 05. 22. | 197.93 | -11.61% |
| 2026. 05. 21. | 223.94 | -7.89% |
| 2026. 05. 20. | 243.12 | +4.6% |
| 2026. 05. 19. | 232.43 | +2.7% |
| 2026. 05. 18. | 226.32 | +4.87% |
| 2026. 05. 15. | 215.81 | +10.12% |
| 2026. 05. 14. | 195.97 | -5.71% |
| 2026. 05. 13. | 207.83 | -0.2% |
| 2026. 05. 12. | 208.25 | +7.04% |
| 2026. 05. 11. | 194.55 | +1.05% |
| 2026. 05. 08. | 192.53 | -0.53% |
| 2026. 05. 07. | 193.55 | +1.93% |
| 2026. 05. 06. | 189.88 | +0.78% |
| 2026. 05. 04. | 188.41 | -4.63% |
| 2026. 04. 30. | 197.56 | +7.7% |
| 2026. 04. 29. | 183.43 | -0.6% |
| 2026. 04. 28. | 184.54 | +4.79% |
| 2026. 04. 27. | 176.11 | -5.04% |
| 2026. 04. 24. | 185.46 | -8.2% |
| 2026. 04. 23. | 202.02 | +1.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.