시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩73
기간 수익률
+5 (+7.09%)
거래량
0
2026-11-10시 ₩79 고 ₩79 저 ₩70 종 ₩73MA5 ₩75MA20 ₩78MA60 ₩68
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. | 72.94 | -7.09% |
| 2026. 11. 09. | 78.51 | +6.76% |
| 2026. 11. 06. | 73.54 | +0% |
| 2026. 11. 05. | 73.54 | -4.47% |
| 2026. 11. 04. | 76.98 | -2.63% |
| 2026. 11. 03. | 79.06 | -4.63% |
| 2026. 11. 02. | 82.9 | -1.92% |
| 2026. 10. 30. | 84.52 | +4.28% |
| 2026. 10. 29. | 81.05 | +0.31% |
| 2026. 10. 28. | 80.8 | -3.58% |
| 2026. 10. 27. | 83.8 | -1.55% |
| 2026. 10. 26. | 85.12 | +2.23% |
| 2026. 10. 23. | 83.26 | +3.96% |
| 2026. 10. 22. | 80.09 | +3.86% |
| 2026. 10. 21. | 77.11 | +1.37% |
| 2026. 10. 20. | 76.07 | +6.36% |
| 2026. 10. 19. | 71.52 | -6.58% |
| 2026. 10. 16. | 76.56 | +6.79% |
| 2026. 10. 15. | 71.69 | +0% |
| 2026. 10. 14. | 71.69 | -11.09% |
| 2026. 10. 13. | 80.63 | +7.42% |
| 2026. 10. 12. | 75.06 | +1.8% |
| 2026. 10. 08. | 73.73 | +3.39% |
| 2026. 10. 07. | 71.31 | +2.02% |
| 2026. 10. 06. | 69.9 | -0.26% |
| 2026. 10. 02. | 70.08 | -0.81% |
| 2026. 10. 01. | 70.65 | -2.05% |
| 2026. 09. 30. | 72.13 | +3.04% |
| 2026. 09. 29. | 70 | +2.31% |
| 2026. 09. 28. | 68.42 | -1.36% |
| 2026. 09. 23. | 69.36 | +1.37% |
| 2026. 09. 22. | 68.42 | +0.34% |
| 2026. 09. 21. | 68.19 | +4.57% |
| 2026. 09. 18. | 65.21 | -1.3% |
| 2026. 09. 17. | 66.07 | +0.05% |
| 2026. 09. 16. | 66.04 | +1.49% |
| 2026. 09. 15. | 65.07 | +3.75% |
| 2026. 09. 14. | 62.72 | +1.79% |
| 2026. 09. 10. | 60.98 | +0.58% |
| 2026. 09. 09. | 60.63 | +2.87% |
| 2026. 09. 08. | 58.94 | -2.17% |
| 2026. 09. 07. | 60.25 | -0.17% |
| 2026. 09. 03. | 61.21 | -2.16% |
| 2026. 09. 02. | 62.56 | +7.97% |
| 2026. 09. 01. | 57.94 | +0.77% |
| 2026. 08. 31. | 57.5 | -3.05% |
| 2026. 08. 27. | 59.58 | +4.89% |
| 2026. 08. 26. | 56.8 | +2.95% |
| 2026. 08. 25. | 55.17 | -2.89% |
| 2026. 08. 24. | 56.81 | -2.07% |
| 2026. 08. 20. | 56.37 | +7.27% |
| 2026. 08. 19. | 52.55 | +0% |
| 2026. 08. 18. | 52.55 | +8.02% |
| 2026. 08. 13. | 54.13 | -2.29% |
| 2026. 08. 12. | 55.4 | -0.32% |
| 2026. 08. 11. | 55.58 | +1.87% |
| 2026. 08. 10. | 54.56 | -2.29% |
| 2026. 08. 06. | 56.01 | +1.34% |
| 2026. 08. 05. | 55.27 | -6.72% |
| 2026. 08. 04. | 59.25 | -0.44% |
| 2026. 08. 03. | 59.51 | -3.3% |
| 2026. 07. 30. | 68 | +5.48% |
| 2026. 07. 29. | 64.47 | +14.45% |
| 2026. 07. 28. | 56.33 | +0% |
| 2026. 07. 27. | 56.33 | -3.05% |
| 2026. 07. 23. | 52.22 | -4.02% |
| 2026. 07. 22. | 54.41 | -5.8% |
| 2026. 07. 21. | 57.76 | +1.46% |
| 2026. 07. 20. | 56.93 | +7.82% |
| 2026. 07. 15. | 52.8 | -8.33% |
| 2026. 07. 14. | 57.6 | +15.13% |
| 2026. 07. 13. | 50.03 | -0.04% |
| 2026. 07. 09. | 55.38 | +12.29% |
| 2026. 07. 08. | 49.32 | -4.82% |
| 2026. 07. 07. | 51.82 | +8.73% |
| 2026. 07. 06. | 47.66 | -4.37% |
| 2026. 07. 02. | 52.98 | +0% |
| 2026. 07. 01. | 52.98 | +0.17% |
| 2026. 06. 30. | 52.89 | +1.61% |
| 2026. 06. 29. | 52.05 | -6.05% |
| 2026. 06. 25. | 52.48 | -2.13% |
| 2026. 06. 24. | 53.62 | +6.14% |
| 2026. 06. 23. | 50.52 | +10.84% |
| 2026. 06. 22. | 45.58 | +7.81% |
| 2026. 06. 18. | 41.18 | +6.52% |
| 2026. 06. 17. | 38.66 | +4.46% |
| 2026. 06. 16. | 37.01 | -2.45% |
| 2026. 06. 15. | 37.94 | -6.04% |
| 2026. 06. 11. | 44.56 | -0.54% |
| 2026. 06. 10. | 44.8 | +2.92% |
| 2026. 06. 09. | 43.53 | +11.22% |
| 2026. 06. 08. | 39.14 | +0% |
| 2026. 06. 04. | 35.55 | +2.01% |
| 2026. 06. 01. | 34.12 | -2.57% |
| 2026. 05. 28. | 39.81 | +1.38% |
| 2026. 05. 27. | 39.27 | +0.15% |
| 2026. 05. 26. | 39.21 | -4.18% |
| 2026. 05. 22. | 40.92 | -26.4% |
| 2026. 05. 21. | 55.6 | +0% |
| 2026. 05. 20. | 55.6 | +5.12% |
| 2026. 05. 19. | 52.89 | +25.33% |
| 2026. 05. 18. | 42.2 | +0.02% |
| 2026. 05. 15. | 42.19 | +1.32% |
| 2026. 05. 14. | 41.64 | -7.38% |
| 2026. 05. 13. | 44.96 | -15.55% |
| 2026. 05. 12. | 53.24 | +5.7% |
| 2026. 05. 11. | 50.37 | -8.53% |
| 2026. 05. 08. | 55.07 | -11.62% |
| 2026. 05. 07. | 62.31 | -5.85% |
| 2026. 05. 06. | 66.18 | -0.38% |
| 2026. 05. 04. | 66.43 | -2.84% |
| 2026. 04. 30. | 68.37 | +5.82% |
| 2026. 04. 29. | 64.61 | +0.26% |
| 2026. 04. 28. | 64.44 | -5.39% |
| 2026. 04. 27. | 68.11 | -3.49% |
| 2026. 04. 24. | 70.57 | +4.64% |
| 2026. 04. 23. | 67.44 | +1.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.