시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩900
기간 수익률
-122 (-11.95%)
거래량
0
2026-11-10시 ₩900 고 ₩900 저 ₩900 종 ₩900MA5 ₩940MA20 ₩996MA60 ₩1,018
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. | 899.83 | +0.1% |
| 2026. 11. 09. | 898.95 | -0.6% |
| 2026. 11. 06. | 904.36 | -8.13% |
| 2026. 11. 05. | 984.35 | -2.56% |
| 2026. 11. 04. | 1,010.19 | -3.51% |
| 2026. 11. 03. | 1,046.96 | +0.99% |
| 2026. 11. 02. | 1,036.73 | -1.96% |
| 2026. 10. 30. | 1,057.51 | +0.03% |
| 2026. 10. 29. | 1,057.23 | -0.04% |
| 2026. 10. 28. | 1,057.64 | +6.65% |
| 2026. 10. 27. | 991.68 | +0.75% |
| 2026. 10. 26. | 984.3 | -0.47% |
| 2026. 10. 23. | 988.92 | -1.59% |
| 2026. 10. 22. | 1,004.85 | +0.16% |
| 2026. 10. 21. | 1,003.24 | +1.93% |
| 2026. 10. 20. | 984.26 | -1.3% |
| 2026. 10. 19. | 997.22 | +0.85% |
| 2026. 10. 16. | 988.79 | +1.88% |
| 2026. 10. 15. | 970.51 | -7.03% |
| 2026. 10. 14. | 1,043.89 | -2.53% |
| 2026. 10. 13. | 1,070.95 | -1.55% |
| 2026. 10. 12. | 1,087.85 | -1.4% |
| 2026. 10. 08. | 1,103.28 | +0.08% |
| 2026. 10. 07. | 1,102.45 | -0.06% |
| 2026. 10. 06. | 1,103.1 | +0.35% |
| 2026. 10. 02. | 1,099.2 | +0.29% |
| 2026. 10. 01. | 1,096 | +0.46% |
| 2026. 09. 30. | 1,091.02 | +0.4% |
| 2026. 09. 29. | 1,086.65 | +0.05% |
| 2026. 09. 28. | 1,086.1 | +0.85% |
| 2026. 09. 23. | 1,076.99 | -0.13% |
| 2026. 09. 22. | 1,078.34 | +0.13% |
| 2026. 09. 21. | 1,076.96 | +1.2% |
| 2026. 09. 18. | 1,064.21 | +0.13% |
| 2026. 09. 17. | 1,062.86 | +0.5% |
| 2026. 09. 16. | 1,057.58 | +1.06% |
| 2026. 09. 15. | 1,046.51 | -0.04% |
| 2026. 09. 14. | 1,046.93 | -0.67% |
| 2026. 09. 10. | 1,049.93 | +0.67% |
| 2026. 09. 09. | 1,042.99 | +0.33% |
| 2026. 09. 08. | 1,039.56 | +0.1% |
| 2026. 09. 07. | 1,038.5 | -0.48% |
| 2026. 09. 03. | 1,038.76 | +0.59% |
| 2026. 09. 02. | 1,032.62 | -0.13% |
| 2026. 09. 01. | 1,033.92 | +0.85% |
| 2026. 08. 31. | 1,025.18 | +0% |
| 2026. 08. 27. | 1,016.03 | +0.91% |
| 2026. 08. 26. | 1,006.82 | +0.24% |
| 2026. 08. 25. | 1,004.36 | +0.06% |
| 2026. 08. 24. | 1,003.71 | +1.59% |
| 2026. 08. 20. | 985.66 | +1.51% |
| 2026. 08. 19. | 971.03 | -1.45% |
| 2026. 08. 18. | 985.32 | -0.15% |
| 2026. 08. 13. | 989.08 | +7.48% |
| 2026. 08. 12. | 920.24 | +0.85% |
| 2026. 08. 11. | 912.49 | +0.3% |
| 2026. 08. 10. | 909.75 | -0.49% |
| 2026. 08. 06. | 947.43 | +4.52% |
| 2026. 08. 05. | 906.42 | +0.66% |
| 2026. 08. 04. | 900.49 | -3.88% |
| 2026. 08. 03. | 936.88 | +14.35% |
| 2026. 07. 30. | 834.01 | -4.74% |
| 2026. 07. 29. | 875.5 | +0.21% |
| 2026. 07. 28. | 873.69 | -7.01% |
| 2026. 07. 27. | 939.59 | +1.48% |
| 2026. 07. 23. | 939.86 | +2.27% |
| 2026. 07. 22. | 918.96 | +0.5% |
| 2026. 07. 21. | 914.43 | +0.99% |
| 2026. 07. 20. | 905.45 | -0.73% |
| 2026. 07. 15. | 921.67 | +2.49% |
| 2026. 07. 14. | 899.26 | +0.83% |
| 2026. 07. 13. | 891.84 | -0.39% |
| 2026. 07. 09. | 890.2 | -0.78% |
| 2026. 07. 08. | 897.17 | +4.36% |
| 2026. 07. 07. | 859.67 | +1.43% |
| 2026. 07. 06. | 847.55 | -1.34% |
| 2026. 07. 02. | 841.3 | +5.36% |
| 2026. 07. 01. | 798.53 | -0.58% |
| 2026. 06. 30. | 803.15 | +1.27% |
| 2026. 06. 29. | 793.06 | +9.43% |
| 2026. 06. 25. | 778.63 | +1.21% |
| 2026. 06. 24. | 769.3 | +6.02% |
| 2026. 06. 23. | 725.62 | +0.12% |
| 2026. 06. 22. | 724.76 | -0.3% |
| 2026. 06. 18. | 741.95 | -2.52% |
| 2026. 06. 17. | 761.11 | -0.73% |
| 2026. 06. 16. | 766.74 | -2.86% |
| 2026. 06. 15. | 789.35 | -0.38% |
| 2026. 06. 11. | 797.63 | +0.24% |
| 2026. 06. 10. | 795.74 | +2.58% |
| 2026. 06. 09. | 775.72 | +0.13% |
| 2026. 06. 08. | 774.72 | +4.53% |
| 2026. 06. 04. | 716.02 | -1.09% |
| 2026. 06. 01. | 738.56 | +0.42% |
| 2026. 05. 28. | 746.3 | +2.58% |
| 2026. 05. 27. | 727.51 | -4.26% |
| 2026. 05. 26. | 759.87 | +1.48% |
| 2026. 05. 22. | 748.8 | +1.12% |
| 2026. 05. 21. | 740.47 | +1.04% |
| 2026. 05. 20. | 732.88 | -0.15% |
| 2026. 05. 19. | 733.98 | +0.08% |
| 2026. 05. 18. | 733.39 | +0.8% |
| 2026. 05. 15. | 727.54 | -2.45% |
| 2026. 05. 14. | 745.81 | -4.14% |
| 2026. 05. 13. | 778.03 | +2.34% |
| 2026. 05. 12. | 760.25 | -10.13% |
| 2026. 05. 11. | 845.99 | -1.26% |
| 2026. 05. 08. | 856.77 | -1.28% |
| 2026. 05. 07. | 867.92 | -5.19% |
| 2026. 05. 06. | 915.45 | -10.29% |
| 2026. 05. 04. | 1,020.51 | +0.77% |
| 2026. 04. 30. | 1,012.75 | -0.43% |
| 2026. 04. 29. | 1,017.16 | +0.46% |
| 2026. 04. 28. | 1,012.5 | -0.93% |
| 2026. 04. 27. | 1,022.01 | +0.02% |
| 2026. 04. 24. | 1,021.8 | +0.06% |
| 2026. 04. 23. | 1,021.17 | -1.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.