시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩387
기간 수익률
-268 (-40.96%)
거래량
0
2026-11-10시 ₩382 고 ₩388 저 ₩379 종 ₩387MA5 ₩385MA20 ₩407MA60 ₩397
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. | 386.85 | +0.94% |
| 2026. 11. 09. | 383.25 | -0.96% |
| 2026. 11. 06. | 386.98 | +0.91% |
| 2026. 11. 05. | 383.48 | -0.72% |
| 2026. 11. 04. | 386.27 | +1.85% |
| 2026. 11. 03. | 379.27 | -1.29% |
| 2026. 11. 02. | 384.22 | -0.03% |
| 2026. 10. 30. | 384.32 | -0.18% |
| 2026. 10. 29. | 385.02 | -2.08% |
| 2026. 10. 28. | 393.2 | -2.78% |
| 2026. 10. 27. | 404.45 | -1.53% |
| 2026. 10. 26. | 410.73 | -1.88% |
| 2026. 10. 23. | 418.58 | -2.97% |
| 2026. 10. 22. | 431.4 | -0.72% |
| 2026. 10. 21. | 434.51 | -2.09% |
| 2026. 10. 20. | 443.8 | -0.68% |
| 2026. 10. 19. | 446.86 | +0.95% |
| 2026. 10. 16. | 442.64 | +3.44% |
| 2026. 10. 15. | 427.91 | +0.07% |
| 2026. 10. 14. | 427.62 | -2.08% |
| 2026. 10. 13. | 436.72 | +5.16% |
| 2026. 10. 12. | 415.28 | -1.14% |
| 2026. 10. 08. | 420.05 | +1.37% |
| 2026. 10. 07. | 414.38 | -1.03% |
| 2026. 10. 06. | 418.71 | +5.48% |
| 2026. 10. 02. | 396.95 | -1.16% |
| 2026. 10. 01. | 401.61 | +4.41% |
| 2026. 09. 30. | 384.63 | +1.11% |
| 2026. 09. 29. | 380.41 | +0.84% |
| 2026. 09. 28. | 377.23 | +3.09% |
| 2026. 09. 23. | 365.94 | +0.53% |
| 2026. 09. 22. | 364 | -1.25% |
| 2026. 09. 21. | 368.62 | -0.54% |
| 2026. 09. 18. | 370.61 | -2.1% |
| 2026. 09. 17. | 378.57 | -0.22% |
| 2026. 09. 16. | 379.39 | -1.28% |
| 2026. 09. 15. | 384.3 | +1.94% |
| 2026. 09. 14. | 376.98 | +1.93% |
| 2026. 09. 10. | 377.34 | +2.66% |
| 2026. 09. 09. | 367.58 | +2.03% |
| 2026. 09. 08. | 360.27 | -2.42% |
| 2026. 09. 07. | 369.21 | -3.88% |
| 2026. 09. 03. | 376.15 | -2.33% |
| 2026. 09. 02. | 385.13 | +2.28% |
| 2026. 09. 01. | 376.56 | -3.57% |
| 2026. 08. 31. | 390.5 | -1.13% |
| 2026. 08. 27. | 389.35 | +1.3% |
| 2026. 08. 26. | 384.34 | -2.3% |
| 2026. 08. 25. | 393.4 | +0.33% |
| 2026. 08. 24. | 392.11 | +6.43% |
| 2026. 08. 20. | 396.65 | -3.42% |
| 2026. 08. 19. | 410.69 | +6.01% |
| 2026. 08. 18. | 387.42 | -2.01% |
| 2026. 08. 13. | 408.33 | -2.24% |
| 2026. 08. 12. | 417.67 | -5.06% |
| 2026. 08. 11. | 439.95 | -1.35% |
| 2026. 08. 10. | 445.96 | +8.26% |
| 2026. 08. 06. | 408.09 | +5.81% |
| 2026. 08. 05. | 385.7 | -2.63% |
| 2026. 08. 04. | 396.13 | +5.82% |
| 2026. 08. 03. | 374.35 | +10.56% |
| 2026. 07. 30. | 367.18 | -1.18% |
| 2026. 07. 29. | 371.57 | -0.56% |
| 2026. 07. 28. | 373.65 | +2.24% |
| 2026. 07. 27. | 365.48 | +2.69% |
| 2026. 07. 23. | 358.64 | +3.13% |
| 2026. 07. 22. | 347.76 | -1.29% |
| 2026. 07. 21. | 352.31 | -3.85% |
| 2026. 07. 20. | 366.42 | -1.99% |
| 2026. 07. 15. | 372.41 | +1.45% |
| 2026. 07. 14. | 367.09 | -3.89% |
| 2026. 07. 13. | 381.93 | +4.64% |
| 2026. 07. 09. | 357.23 | +1.41% |
| 2026. 07. 08. | 352.26 | -0.13% |
| 2026. 07. 07. | 352.71 | +2.66% |
| 2026. 07. 06. | 343.56 | -2.49% |
| 2026. 07. 02. | 378.88 | -0.01% |
| 2026. 07. 01. | 378.9 | +4.16% |
| 2026. 06. 30. | 363.75 | -2.84% |
| 2026. 06. 29. | 374.4 | +10.33% |
| 2026. 06. 25. | 333.61 | -8.96% |
| 2026. 06. 24. | 366.46 | +0.07% |
| 2026. 06. 23. | 366.21 | +0.93% |
| 2026. 06. 22. | 362.82 | +2.41% |
| 2026. 06. 18. | 369.64 | -6.28% |
| 2026. 06. 17. | 394.42 | +0.8% |
| 2026. 06. 16. | 391.29 | -4.62% |
| 2026. 06. 15. | 410.23 | -5.13% |
| 2026. 06. 11. | 445.04 | +7.95% |
| 2026. 06. 10. | 412.28 | +1.01% |
| 2026. 06. 09. | 408.16 | -0.48% |
| 2026. 06. 08. | 410.14 | -1.43% |
| 2026. 06. 04. | 415.35 | +5.94% |
| 2026. 06. 01. | 398.9 | -6.88% |
| 2026. 05. 28. | 455.39 | -1.66% |
| 2026. 05. 27. | 463.07 | -5.86% |
| 2026. 05. 26. | 491.88 | -2.01% |
| 2026. 05. 22. | 501.95 | +7.14% |
| 2026. 05. 21. | 468.5 | -3.5% |
| 2026. 05. 20. | 485.47 | -2.03% |
| 2026. 05. 19. | 495.51 | +1.3% |
| 2026. 05. 18. | 489.17 | -2.74% |
| 2026. 05. 15. | 502.95 | +0.79% |
| 2026. 05. 14. | 499.01 | +0.49% |
| 2026. 05. 13. | 496.56 | -2.96% |
| 2026. 05. 12. | 511.73 | -0.36% |
| 2026. 05. 11. | 513.56 | -5.67% |
| 2026. 05. 08. | 544.41 | +0.68% |
| 2026. 05. 07. | 540.74 | -3.09% |
| 2026. 05. 06. | 558.01 | -8% |
| 2026. 05. 04. | 606.54 | -3.38% |
| 2026. 04. 30. | 627.74 | -2.04% |
| 2026. 04. 29. | 640.79 | -0.12% |
| 2026. 04. 28. | 641.53 | -2.09% |
| 2026. 04. 27. | 655.21 | -0.54% |
| 2026. 04. 24. | 658.75 | +3.92% |
| 2026. 04. 23. | 633.91 | -2.01% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.