시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,246
기간 수익률
-1,156 (-48.14%)
거래량
0
2026-11-10시 ₩1,243 고 ₩1,258 저 ₩1,215 종 ₩1,246MA5 ₩1,253MA20 ₩1,411MA60 ₩1,566
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. | 1,245.7 | +5.61% |
| 2026. 11. 09. | 1,179.56 | -1.89% |
| 2026. 11. 06. | 1,202.25 | -5.58% |
| 2026. 11. 05. | 1,273.29 | -6.64% |
| 2026. 11. 04. | 1,363.83 | +2.37% |
| 2026. 11. 03. | 1,332.24 | -4.94% |
| 2026. 11. 02. | 1,401.46 | +2.09% |
| 2026. 10. 30. | 1,372.72 | -3.99% |
| 2026. 10. 29. | 1,429.74 | -3.23% |
| 2026. 10. 28. | 1,477.41 | +4.39% |
| 2026. 10. 27. | 1,415.26 | +2.28% |
| 2026. 10. 26. | 1,383.67 | -3.43% |
| 2026. 10. 23. | 1,432.82 | -2.24% |
| 2026. 10. 22. | 1,465.66 | -4.76% |
| 2026. 10. 21. | 1,538.87 | +1.62% |
| 2026. 10. 20. | 1,514.35 | -4.29% |
| 2026. 10. 19. | 1,582.31 | +2.32% |
| 2026. 10. 16. | 1,546.39 | +5.73% |
| 2026. 10. 15. | 1,462.58 | -8.72% |
| 2026. 10. 14. | 1,602.27 | -2.15% |
| 2026. 10. 13. | 1,637.51 | -1.14% |
| 2026. 10. 12. | 1,656.33 | -4.97% |
| 2026. 10. 08. | 1,742.99 | -1.46% |
| 2026. 10. 07. | 1,768.88 | -3.24% |
| 2026. 10. 06. | 1,828.06 | +4.55% |
| 2026. 10. 02. | 1,748.58 | -0.67% |
| 2026. 10. 01. | 1,760.44 | +5.9% |
| 2026. 09. 30. | 1,662.37 | +0.68% |
| 2026. 09. 29. | 1,651.08 | +1.5% |
| 2026. 09. 28. | 1,626.68 | -0.38% |
| 2026. 09. 23. | 1,632.95 | +1.94% |
| 2026. 09. 22. | 1,601.82 | -1.53% |
| 2026. 09. 21. | 1,626.79 | +1.52% |
| 2026. 09. 18. | 1,602.39 | +0.69% |
| 2026. 09. 17. | 1,591.44 | -0.07% |
| 2026. 09. 16. | 1,592.58 | +0.77% |
| 2026. 09. 15. | 1,580.38 | +1.12% |
| 2026. 09. 14. | 1,562.93 | -1.75% |
| 2026. 09. 10. | 1,659.17 | +1.98% |
| 2026. 09. 09. | 1,626.93 | +3.73% |
| 2026. 09. 08. | 1,568.39 | -3.42% |
| 2026. 09. 07. | 1,623.98 | +1.49% |
| 2026. 09. 03. | 1,534.15 | -2.25% |
| 2026. 09. 02. | 1,569.53 | -2.27% |
| 2026. 09. 01. | 1,606.06 | -2.61% |
| 2026. 08. 31. | 1,649.12 | -1.16% |
| 2026. 08. 27. | 1,677.97 | +2.82% |
| 2026. 08. 26. | 1,631.94 | -1.38% |
| 2026. 08. 25. | 1,654.73 | +1.46% |
| 2026. 08. 24. | 1,630.91 | +2.05% |
| 2026. 08. 20. | 1,691.37 | +3.07% |
| 2026. 08. 19. | 1,640.98 | +0.25% |
| 2026. 08. 18. | 1,636.86 | -3.91% |
| 2026. 08. 13. | 1,717.7 | +1.47% |
| 2026. 08. 12. | 1,692.85 | -0.47% |
| 2026. 08. 11. | 1,700.87 | -0.25% |
| 2026. 08. 10. | 1,705.11 | +8.27% |
| 2026. 08. 06. | 1,564.03 | -0.04% |
| 2026. 08. 05. | 1,564.72 | +1.57% |
| 2026. 08. 04. | 1,540.56 | +6.58% |
| 2026. 08. 03. | 1,445.4 | +6.83% |
| 2026. 07. 30. | 1,218.89 | -4.64% |
| 2026. 07. 29. | 1,278.21 | -6.63% |
| 2026. 07. 28. | 1,369.02 | -8.73% |
| 2026. 07. 27. | 1,499.91 | +3.71% |
| 2026. 07. 23. | 1,552.81 | +7.45% |
| 2026. 07. 22. | 1,445.17 | -1.35% |
| 2026. 07. 21. | 1,464.98 | +0.72% |
| 2026. 07. 20. | 1,454.56 | -7.27% |
| 2026. 07. 15. | 1,668.59 | +7.42% |
| 2026. 07. 14. | 1,553.39 | -2.52% |
| 2026. 07. 13. | 1,593.47 | -5.33% |
| 2026. 07. 09. | 1,606.19 | +2.26% |
| 2026. 07. 08. | 1,570.69 | -6.38% |
| 2026. 07. 07. | 1,677.76 | -1.67% |
| 2026. 07. 06. | 1,706.27 | -3.15% |
| 2026. 07. 02. | 1,784.03 | -7.63% |
| 2026. 07. 01. | 1,931.41 | +1.15% |
| 2026. 06. 30. | 1,909.54 | -1.49% |
| 2026. 06. 29. | 1,938.51 | +8.91% |
| 2026. 06. 25. | 1,843.7 | -3.2% |
| 2026. 06. 24. | 1,904.62 | +3.16% |
| 2026. 06. 23. | 1,846.33 | -9.14% |
| 2026. 06. 22. | 2,032.07 | +3.41% |
| 2026. 06. 18. | 2,042.49 | -3.4% |
| 2026. 06. 17. | 2,114.41 | +2.63% |
| 2026. 06. 16. | 2,060.24 | -2.65% |
| 2026. 06. 15. | 2,116.35 | +0.71% |
| 2026. 06. 11. | 2,053.71 | +7.78% |
| 2026. 06. 10. | 1,905.45 | -3.76% |
| 2026. 06. 09. | 1,979.93 | +9.49% |
| 2026. 06. 08. | 1,808.33 | -11.11% |
| 2026. 06. 04. | 2,160.74 | +3.91% |
| 2026. 06. 01. | 2,127.69 | -1.88% |
| 2026. 05. 28. | 2,204.39 | -2.31% |
| 2026. 05. 27. | 2,256.56 | -3.08% |
| 2026. 05. 26. | 2,328.19 | +1.17% |
| 2026. 05. 22. | 2,301.24 | +7.15% |
| 2026. 05. 21. | 2,147.73 | +5.56% |
| 2026. 05. 20. | 2,034.53 | -3% |
| 2026. 05. 19. | 2,097.52 | -1.69% |
| 2026. 05. 18. | 2,133.57 | -2.82% |
| 2026. 05. 15. | 2,195.41 | -5.06% |
| 2026. 05. 14. | 2,312.41 | +2.39% |
| 2026. 05. 13. | 2,258.4 | +0.09% |
| 2026. 05. 12. | 2,256.44 | -2.69% |
| 2026. 05. 11. | 2,318.74 | -0.39% |
| 2026. 05. 08. | 2,327.84 | +0.2% |
| 2026. 05. 07. | 2,323.12 | -0.71% |
| 2026. 05. 06. | 2,339.82 | -0.28% |
| 2026. 05. 04. | 2,346.38 | +1.81% |
| 2026. 04. 30. | 2,304.58 | -2.71% |
| 2026. 04. 29. | 2,368.84 | +0.21% |
| 2026. 04. 28. | 2,363.77 | -1.6% |
| 2026. 04. 27. | 2,402.12 | +1.81% |
| 2026. 04. 24. | 2,359.4 | +3.3% |
| 2026. 04. 23. | 2,283.97 | -0.75% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.