시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,047
기간 수익률
-96 (-8.43%)
거래량
0
2026-11-10시 ₩1,038 고 ₩1,059 저 ₩1,038 종 ₩1,047MA5 ₩1,054MA20 ₩1,052MA60 ₩1,053
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. | 1,046.57 | +0.8% |
| 2026. 11. 09. | 1,038.26 | -1.92% |
| 2026. 11. 06. | 1,058.56 | -1.58% |
| 2026. 11. 05. | 1,075.55 | +2.23% |
| 2026. 11. 04. | 1,052.11 | +0.88% |
| 2026. 11. 03. | 1,042.96 | -0.26% |
| 2026. 11. 02. | 1,045.73 | +0.82% |
| 2026. 10. 30. | 1,037.25 | +0.81% |
| 2026. 10. 29. | 1,028.88 | +1.05% |
| 2026. 10. 28. | 1,018.14 | +0.52% |
| 2026. 10. 27. | 1,012.9 | -0.18% |
| 2026. 10. 26. | 1,014.72 | -2.4% |
| 2026. 10. 23. | 1,039.62 | -1.74% |
| 2026. 10. 22. | 1,058.03 | -1.13% |
| 2026. 10. 21. | 1,070.16 | -0.92% |
| 2026. 10. 20. | 1,080.14 | -1.62% |
| 2026. 10. 19. | 1,097.93 | +1.63% |
| 2026. 10. 16. | 1,080.37 | +0.66% |
| 2026. 10. 15. | 1,073.31 | -0.22% |
| 2026. 10. 14. | 1,075.65 | -0.45% |
| 2026. 10. 13. | 1,080.47 | +1.34% |
| 2026. 10. 12. | 1,066.22 | +1.8% |
| 2026. 10. 08. | 1,047.39 | -1.64% |
| 2026. 10. 07. | 1,064.86 | +0.39% |
| 2026. 10. 06. | 1,060.73 | +0.9% |
| 2026. 10. 02. | 1,051.28 | +0.94% |
| 2026. 10. 01. | 1,041.47 | -0.87% |
| 2026. 09. 30. | 1,050.6 | -1.28% |
| 2026. 09. 29. | 1,064.22 | -0.53% |
| 2026. 09. 28. | 1,069.93 | +3.46% |
| 2026. 09. 23. | 1,034.1 | -1.22% |
| 2026. 09. 22. | 1,046.87 | -0.36% |
| 2026. 09. 21. | 1,050.65 | -0.38% |
| 2026. 09. 18. | 1,054.68 | -2.06% |
| 2026. 09. 17. | 1,076.85 | +0.45% |
| 2026. 09. 16. | 1,071.98 | -0.86% |
| 2026. 09. 15. | 1,081.3 | -1.13% |
| 2026. 09. 14. | 1,093.64 | +2.1% |
| 2026. 09. 10. | 1,057.38 | +0.22% |
| 2026. 09. 09. | 1,055.08 | -0.43% |
| 2026. 09. 08. | 1,059.65 | -1.27% |
| 2026. 09. 07. | 1,073.31 | -1.62% |
| 2026. 09. 03. | 1,103.31 | +2.11% |
| 2026. 09. 02. | 1,080.46 | -0.1% |
| 2026. 09. 01. | 1,081.58 | +0.84% |
| 2026. 08. 31. | 1,072.61 | +0.36% |
| 2026. 08. 27. | 1,041.05 | -1% |
| 2026. 08. 26. | 1,051.61 | -0.28% |
| 2026. 08. 25. | 1,054.54 | +1.43% |
| 2026. 08. 24. | 1,039.72 | +4.03% |
| 2026. 08. 20. | 1,003.34 | -3.98% |
| 2026. 08. 19. | 1,044.97 | +1.28% |
| 2026. 08. 18. | 1,031.74 | -0.38% |
| 2026. 08. 13. | 1,027.16 | +0.53% |
| 2026. 08. 12. | 1,021.78 | -0.8% |
| 2026. 08. 11. | 1,029.97 | -0.7% |
| 2026. 08. 10. | 1,037.23 | -0.94% |
| 2026. 08. 06. | 1,032.7 | +2.75% |
| 2026. 08. 05. | 1,005.1 | +0.12% |
| 2026. 08. 04. | 1,003.89 | +1.69% |
| 2026. 08. 03. | 987.18 | +0.2% |
| 2026. 07. 30. | 994.42 | +1.94% |
| 2026. 07. 29. | 975.53 | -1.36% |
| 2026. 07. 28. | 988.95 | -1.85% |
| 2026. 07. 27. | 1,007.58 | +0.53% |
| 2026. 07. 23. | 980.99 | +2.58% |
| 2026. 07. 22. | 956.34 | -0.9% |
| 2026. 07. 21. | 964.99 | +0.07% |
| 2026. 07. 20. | 964.32 | -1.01% |
| 2026. 07. 15. | 934.82 | -2.13% |
| 2026. 07. 14. | 955.16 | -1.38% |
| 2026. 07. 13. | 968.56 | +5.13% |
| 2026. 07. 09. | 921.94 | -1.01% |
| 2026. 07. 08. | 931.36 | +0.45% |
| 2026. 07. 07. | 927.22 | +6.14% |
| 2026. 07. 06. | 873.57 | +1.46% |
| 2026. 07. 02. | 882.69 | +13.08% |
| 2026. 07. 01. | 780.59 | +1.8% |
| 2026. 06. 30. | 766.79 | -3.2% |
| 2026. 06. 29. | 792.1 | +10.34% |
| 2026. 06. 25. | 691.77 | -6.63% |
| 2026. 06. 24. | 740.88 | +2.13% |
| 2026. 06. 23. | 725.45 | +2.47% |
| 2026. 06. 22. | 707.98 | -3.98% |
| 2026. 06. 18. | 794.82 | -2.98% |
| 2026. 06. 17. | 819.26 | -4.64% |
| 2026. 06. 16. | 859.12 | -0.73% |
| 2026. 06. 15. | 865.43 | +0.53% |
| 2026. 06. 11. | 877.43 | +2.35% |
| 2026. 06. 10. | 857.26 | +3.09% |
| 2026. 06. 09. | 831.55 | +1.45% |
| 2026. 06. 08. | 819.67 | +4.69% |
| 2026. 06. 04. | 777.15 | +1.93% |
| 2026. 06. 01. | 758.05 | -5.48% |
| 2026. 05. 28. | 810.44 | +1.82% |
| 2026. 05. 27. | 795.98 | -6.15% |
| 2026. 05. 26. | 848.13 | -1.43% |
| 2026. 05. 22. | 860.4 | +1.07% |
| 2026. 05. 21. | 851.33 | +1.57% |
| 2026. 05. 20. | 838.21 | -1.91% |
| 2026. 05. 19. | 854.53 | -0.32% |
| 2026. 05. 18. | 857.25 | -3.13% |
| 2026. 05. 15. | 884.96 | +0.36% |
| 2026. 05. 14. | 881.77 | +2.11% |
| 2026. 05. 13. | 863.59 | -4.38% |
| 2026. 05. 12. | 903.12 | +3.13% |
| 2026. 05. 11. | 875.7 | -9.76% |
| 2026. 05. 08. | 970.4 | +0.66% |
| 2026. 05. 07. | 964.06 | +0.56% |
| 2026. 05. 06. | 958.71 | -12.43% |
| 2026. 05. 04. | 1,094.81 | -4.41% |
| 2026. 04. 30. | 1,145.37 | +1.31% |
| 2026. 04. 29. | 1,130.53 | -1.41% |
| 2026. 04. 28. | 1,146.74 | +0.33% |
| 2026. 04. 27. | 1,142.95 | -1.78% |
| 2026. 04. 24. | 1,163.71 | +0.72% |
| 2026. 04. 23. | 1,155.37 | -0.87% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.