시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩740
기간 수익률
-618 (-45.51%)
거래량
0
2026-11-10시 ₩734 고 ₩745 저 ₩726 종 ₩740MA5 ₩741MA20 ₩819MA60 ₩892
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. | 740.02 | +4.48% |
| 2026. 11. 09. | 708.27 | -0.82% |
| 2026. 11. 06. | 714.14 | -5.03% |
| 2026. 11. 05. | 751.98 | -5.11% |
| 2026. 11. 04. | 792.48 | +1.5% |
| 2026. 11. 03. | 780.77 | -4.08% |
| 2026. 11. 02. | 813.99 | +1.38% |
| 2026. 10. 30. | 802.93 | -3.83% |
| 2026. 10. 29. | 834.91 | -2.34% |
| 2026. 10. 28. | 854.92 | +3.69% |
| 2026. 10. 27. | 824.48 | +2.29% |
| 2026. 10. 26. | 806.06 | -3.26% |
| 2026. 10. 23. | 833.19 | -1.62% |
| 2026. 10. 22. | 846.95 | -3.61% |
| 2026. 10. 21. | 878.71 | +1.39% |
| 2026. 10. 20. | 866.7 | -3.33% |
| 2026. 10. 19. | 896.54 | +1.78% |
| 2026. 10. 16. | 880.9 | +4.46% |
| 2026. 10. 15. | 843.26 | -7.65% |
| 2026. 10. 14. | 913.15 | -1.57% |
| 2026. 10. 13. | 927.72 | -1.43% |
| 2026. 10. 12. | 941.2 | -4.83% |
| 2026. 10. 08. | 988.94 | -0.68% |
| 2026. 10. 07. | 995.72 | -2.34% |
| 2026. 10. 06. | 1,019.54 | +2.98% |
| 2026. 10. 02. | 990.02 | -0.11% |
| 2026. 10. 01. | 991.12 | +4.48% |
| 2026. 09. 30. | 948.58 | +0.72% |
| 2026. 09. 29. | 941.81 | +0.39% |
| 2026. 09. 28. | 938.15 | +0.25% |
| 2026. 09. 23. | 935.82 | +1.21% |
| 2026. 09. 22. | 924.62 | -0.23% |
| 2026. 09. 21. | 926.71 | +1.11% |
| 2026. 09. 18. | 916.57 | +0.6% |
| 2026. 09. 17. | 911.1 | +0.76% |
| 2026. 09. 16. | 904.23 | +0.44% |
| 2026. 09. 15. | 900.27 | +0.7% |
| 2026. 09. 14. | 894.04 | -1.69% |
| 2026. 09. 10. | 927.43 | +0.79% |
| 2026. 09. 09. | 920.17 | +2.28% |
| 2026. 09. 08. | 899.68 | -1.25% |
| 2026. 09. 07. | 911.1 | +1.07% |
| 2026. 09. 03. | 875.66 | -1.71% |
| 2026. 09. 02. | 890.92 | -2.1% |
| 2026. 09. 01. | 910.07 | -1.56% |
| 2026. 08. 31. | 924.52 | -0.49% |
| 2026. 08. 27. | 928.22 | +1.3% |
| 2026. 08. 26. | 916.27 | -0.03% |
| 2026. 08. 25. | 916.58 | +1.7% |
| 2026. 08. 24. | 901.27 | +1.42% |
| 2026. 08. 20. | 931.81 | +2% |
| 2026. 08. 19. | 913.56 | -1.17% |
| 2026. 08. 18. | 924.35 | -3.52% |
| 2026. 08. 13. | 954.45 | +0.29% |
| 2026. 08. 12. | 951.7 | +0.13% |
| 2026. 08. 11. | 950.51 | +0.4% |
| 2026. 08. 10. | 946.77 | +6.97% |
| 2026. 08. 06. | 888.25 | +0.26% |
| 2026. 08. 05. | 885.95 | +2.42% |
| 2026. 08. 04. | 865.04 | +5.88% |
| 2026. 08. 03. | 816.99 | +2.44% |
| 2026. 07. 30. | 714.42 | -2.7% |
| 2026. 07. 29. | 734.25 | -6.12% |
| 2026. 07. 28. | 782.08 | -7.71% |
| 2026. 07. 27. | 847.45 | +2.22% |
| 2026. 07. 23. | 875.61 | +5.22% |
| 2026. 07. 22. | 832.19 | -0.3% |
| 2026. 07. 21. | 834.68 | +0.49% |
| 2026. 07. 20. | 830.58 | -5.33% |
| 2026. 07. 15. | 918.95 | +5.8% |
| 2026. 07. 14. | 868.57 | -1.92% |
| 2026. 07. 13. | 885.61 | -4.55% |
| 2026. 07. 09. | 879.67 | +1.15% |
| 2026. 07. 08. | 869.69 | -5.56% |
| 2026. 07. 07. | 920.9 | -1.87% |
| 2026. 07. 06. | 938.44 | -2.46% |
| 2026. 07. 02. | 960.21 | -6.73% |
| 2026. 07. 01. | 1,029.53 | +1.44% |
| 2026. 06. 30. | 1,014.94 | -0.48% |
| 2026. 06. 29. | 1,019.8 | +8.15% |
| 2026. 06. 25. | 983.34 | -2.36% |
| 2026. 06. 24. | 1,007.15 | +2% |
| 2026. 06. 23. | 987.45 | -7.94% |
| 2026. 06. 22. | 1,072.6 | +0.19% |
| 2026. 06. 18. | 1,108.62 | -3.01% |
| 2026. 06. 17. | 1,142.99 | +1.3% |
| 2026. 06. 16. | 1,128.28 | -1.48% |
| 2026. 06. 15. | 1,145.28 | +0.48% |
| 2026. 06. 11. | 1,104.18 | +4.76% |
| 2026. 06. 10. | 1,054.01 | -1.67% |
| 2026. 06. 09. | 1,071.93 | +6.19% |
| 2026. 06. 08. | 1,009.44 | -9.08% |
| 2026. 06. 04. | 1,162.67 | +2.31% |
| 2026. 06. 01. | 1,163 | -2.3% |
| 2026. 05. 28. | 1,223.17 | -2.54% |
| 2026. 05. 27. | 1,255.03 | -3.36% |
| 2026. 05. 26. | 1,298.66 | +0.98% |
| 2026. 05. 22. | 1,286.03 | +4.99% |
| 2026. 05. 21. | 1,224.94 | +4.73% |
| 2026. 05. 20. | 1,169.67 | -2.61% |
| 2026. 05. 19. | 1,201 | -2.41% |
| 2026. 05. 18. | 1,230.61 | -1.66% |
| 2026. 05. 15. | 1,251.35 | -5.14% |
| 2026. 05. 14. | 1,319.21 | +1.2% |
| 2026. 05. 13. | 1,303.53 | -0.2% |
| 2026. 05. 12. | 1,306.14 | -2.32% |
| 2026. 05. 11. | 1,337.21 | -0.03% |
| 2026. 05. 08. | 1,337.63 | +0.71% |
| 2026. 05. 07. | 1,328.17 | -0.91% |
| 2026. 05. 06. | 1,340.33 | -0.29% |
| 2026. 05. 04. | 1,344.28 | +1.79% |
| 2026. 04. 30. | 1,320.59 | -2.29% |
| 2026. 04. 29. | 1,351.5 | +0.38% |
| 2026. 04. 28. | 1,346.32 | -0.86% |
| 2026. 04. 27. | 1,358.06 | +1.86% |
| 2026. 04. 24. | 1,333.32 | +2.51% |
| 2026. 04. 23. | 1,300.61 | -0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.