시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩934
기간 수익률
-264 (-22.06%)
거래량
0
2026-11-10시 ₩930 고 ₩960 저 ₩929 종 ₩934MA5 ₩946MA20 ₩966MA60 ₩1,037
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. | 934.09 | +0.39% |
| 2026. 11. 09. | 930.44 | -1.21% |
| 2026. 11. 06. | 941.83 | -3.32% |
| 2026. 11. 05. | 974.17 | +2.61% |
| 2026. 11. 04. | 949.36 | +0.42% |
| 2026. 11. 03. | 945.4 | -0.75% |
| 2026. 11. 02. | 952.51 | -1.69% |
| 2026. 10. 30. | 968.89 | -1.23% |
| 2026. 10. 29. | 980.98 | +2.9% |
| 2026. 10. 28. | 953.3 | +1.51% |
| 2026. 10. 27. | 939.14 | -0.63% |
| 2026. 10. 26. | 945.14 | -2.08% |
| 2026. 10. 23. | 965.24 | -2.43% |
| 2026. 10. 22. | 989.33 | -0.56% |
| 2026. 10. 21. | 994.89 | -0.44% |
| 2026. 10. 20. | 999.28 | -0.73% |
| 2026. 10. 19. | 1,006.65 | +1.69% |
| 2026. 10. 16. | 989.9 | +1.18% |
| 2026. 10. 15. | 978.32 | -1.1% |
| 2026. 10. 14. | 989.19 | -2.48% |
| 2026. 10. 13. | 1,014.32 | -0.15% |
| 2026. 10. 12. | 1,015.87 | +0.42% |
| 2026. 10. 08. | 1,011.66 | -2.95% |
| 2026. 10. 07. | 1,042.37 | +0.3% |
| 2026. 10. 06. | 1,039.24 | +0.11% |
| 2026. 10. 02. | 1,038.14 | +0.53% |
| 2026. 10. 01. | 1,032.7 | -1.29% |
| 2026. 09. 30. | 1,046.17 | -4.02% |
| 2026. 09. 29. | 1,089.99 | -0.32% |
| 2026. 09. 28. | 1,093.48 | +1.66% |
| 2026. 09. 23. | 1,075.67 | -0.94% |
| 2026. 09. 22. | 1,085.83 | -0.31% |
| 2026. 09. 21. | 1,089.18 | +0.75% |
| 2026. 09. 18. | 1,081.06 | -2.43% |
| 2026. 09. 17. | 1,108 | +0.97% |
| 2026. 09. 16. | 1,097.4 | -0.6% |
| 2026. 09. 15. | 1,103.97 | -2.03% |
| 2026. 09. 14. | 1,126.83 | +1.59% |
| 2026. 09. 10. | 1,079.8 | +0.96% |
| 2026. 09. 09. | 1,069.56 | -1.16% |
| 2026. 09. 08. | 1,082.13 | -0.8% |
| 2026. 09. 07. | 1,090.85 | +0.08% |
| 2026. 09. 03. | 1,126.62 | +3.32% |
| 2026. 09. 02. | 1,090.38 | -1.06% |
| 2026. 09. 01. | 1,102.1 | +0.95% |
| 2026. 08. 31. | 1,091.68 | -1.55% |
| 2026. 08. 27. | 1,087.86 | +0% |
| 2026. 08. 26. | 1,087.82 | +1.35% |
| 2026. 08. 25. | 1,073.34 | +1.76% |
| 2026. 08. 24. | 1,054.78 | +0.14% |
| 2026. 08. 20. | 1,035.76 | -2.1% |
| 2026. 08. 19. | 1,058 | -1.35% |
| 2026. 08. 18. | 1,072.47 | -0.18% |
| 2026. 08. 13. | 1,062.25 | -0.61% |
| 2026. 08. 12. | 1,068.75 | -1.7% |
| 2026. 08. 11. | 1,087.26 | -0.45% |
| 2026. 08. 10. | 1,092.12 | -1.45% |
| 2026. 08. 06. | 1,093.16 | +2.84% |
| 2026. 08. 05. | 1,062.98 | +0.39% |
| 2026. 08. 04. | 1,058.83 | +0.44% |
| 2026. 08. 03. | 1,054.24 | +0.98% |
| 2026. 07. 30. | 1,081.57 | +3.33% |
| 2026. 07. 29. | 1,046.7 | -2.49% |
| 2026. 07. 28. | 1,073.47 | -4.39% |
| 2026. 07. 27. | 1,122.71 | +0.81% |
| 2026. 07. 23. | 1,115.89 | -0.22% |
| 2026. 07. 22. | 1,118.34 | +0.35% |
| 2026. 07. 21. | 1,114.42 | +0.21% |
| 2026. 07. 20. | 1,112.03 | -4.58% |
| 2026. 07. 15. | 1,134.97 | +1.73% |
| 2026. 07. 14. | 1,115.68 | -2.29% |
| 2026. 07. 13. | 1,141.82 | +1.26% |
| 2026. 07. 09. | 1,067.7 | -2.44% |
| 2026. 07. 08. | 1,094.38 | -1.96% |
| 2026. 07. 07. | 1,116.29 | +0.91% |
| 2026. 07. 06. | 1,106.17 | +1.8% |
| 2026. 07. 02. | 1,052.82 | +2.03% |
| 2026. 07. 01. | 1,031.83 | +1.67% |
| 2026. 06. 30. | 1,014.93 | -0.64% |
| 2026. 06. 29. | 1,021.5 | +3.55% |
| 2026. 06. 25. | 1,013.11 | +0.9% |
| 2026. 06. 24. | 1,004.12 | -1.02% |
| 2026. 06. 23. | 1,014.47 | -2.55% |
| 2026. 06. 22. | 1,040.98 | -2.65% |
| 2026. 06. 18. | 1,084.48 | -2.22% |
| 2026. 06. 17. | 1,109.15 | -3.14% |
| 2026. 06. 16. | 1,145.16 | +1.37% |
| 2026. 06. 15. | 1,129.69 | +2.93% |
| 2026. 06. 11. | 1,060.62 | +0.08% |
| 2026. 06. 10. | 1,059.82 | +0.37% |
| 2026. 06. 09. | 1,055.91 | +1.12% |
| 2026. 06. 08. | 1,044.24 | -7.94% |
| 2026. 06. 04. | 1,106.83 | +4.73% |
| 2026. 06. 01. | 1,033.24 | -0.76% |
| 2026. 05. 28. | 1,061.69 | -1.78% |
| 2026. 05. 27. | 1,080.97 | -2.37% |
| 2026. 05. 26. | 1,107.18 | -1.96% |
| 2026. 05. 22. | 1,129.36 | +2.79% |
| 2026. 05. 21. | 1,098.75 | +1.51% |
| 2026. 05. 20. | 1,082.45 | -0.88% |
| 2026. 05. 19. | 1,092.02 | +0.11% |
| 2026. 05. 18. | 1,090.84 | -2.07% |
| 2026. 05. 15. | 1,113.85 | -2.36% |
| 2026. 05. 14. | 1,140.8 | +3.02% |
| 2026. 05. 13. | 1,107.35 | -1.45% |
| 2026. 05. 12. | 1,123.67 | -2.15% |
| 2026. 05. 11. | 1,148.31 | -2.06% |
| 2026. 05. 08. | 1,172.43 | -0.66% |
| 2026. 05. 07. | 1,180.22 | +0.57% |
| 2026. 05. 06. | 1,173.51 | -1.36% |
| 2026. 05. 04. | 1,189.64 | -0.19% |
| 2026. 04. 30. | 1,191.94 | -1.21% |
| 2026. 04. 29. | 1,206.54 | -0.31% |
| 2026. 04. 28. | 1,210.24 | +0.98% |
| 2026. 04. 27. | 1,198.45 | -0.93% |
| 2026. 04. 24. | 1,209.74 | +0.63% |
| 2026. 04. 23. | 1,202.22 | +0.37% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.