시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩913
기간 수익률
-226 (-19.86%)
거래량
0
2026-11-10시 ₩917 고 ₩925 저 ₩905 종 ₩913MA5 ₩944MA20 ₩946MA60 ₩990
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. | 912.87 | -0.47% |
| 2026. 11. 09. | 917.21 | -5.81% |
| 2026. 11. 06. | 973.76 | +0% |
| 2026. 11. 05. | 973.76 | +3.56% |
| 2026. 11. 04. | 940.29 | +0.5% |
| 2026. 11. 03. | 935.64 | -1% |
| 2026. 11. 02. | 945.09 | +0.79% |
| 2026. 10. 30. | 937.65 | +1.29% |
| 2026. 10. 29. | 925.72 | -0.88% |
| 2026. 10. 28. | 933.93 | +1.76% |
| 2026. 10. 27. | 917.82 | -1.02% |
| 2026. 10. 26. | 927.27 | -1.72% |
| 2026. 10. 23. | 943.54 | -1.73% |
| 2026. 10. 22. | 960.12 | -1.53% |
| 2026. 10. 21. | 974.99 | +0.72% |
| 2026. 10. 20. | 968.02 | -1.9% |
| 2026. 10. 19. | 986.77 | +0.9% |
| 2026. 10. 16. | 977.94 | +4.3% |
| 2026. 10. 15. | 937.66 | +0% |
| 2026. 10. 14. | 937.66 | -0.49% |
| 2026. 10. 13. | 942.31 | -3.54% |
| 2026. 10. 12. | 976.86 | -0.41% |
| 2026. 10. 08. | 980.89 | -1.72% |
| 2026. 10. 07. | 998.09 | +2.34% |
| 2026. 10. 06. | 975.31 | -0.27% |
| 2026. 10. 02. | 977.94 | -0.38% |
| 2026. 10. 01. | 981.66 | -0.22% |
| 2026. 09. 30. | 983.83 | -0.89% |
| 2026. 09. 29. | 992.66 | -0.36% |
| 2026. 09. 28. | 996.22 | +0.69% |
| 2026. 09. 23. | 989.4 | -0.44% |
| 2026. 09. 22. | 993.74 | -0.43% |
| 2026. 09. 21. | 998.08 | +0% |
| 2026. 09. 18. | 998.08 | +0.33% |
| 2026. 09. 17. | 994.83 | +0.39% |
| 2026. 09. 16. | 990.96 | -0.87% |
| 2026. 09. 15. | 999.64 | -1.44% |
| 2026. 09. 14. | 1,014.2 | +0.2% |
| 2026. 09. 10. | 1,005.37 | -0.31% |
| 2026. 09. 09. | 1,008.5 | -0.84% |
| 2026. 09. 08. | 1,017.07 | -0.72% |
| 2026. 09. 07. | 1,024.49 | -0.06% |
| 2026. 09. 03. | 1,032.79 | -0.81% |
| 2026. 09. 02. | 1,041.26 | -1.76% |
| 2026. 09. 01. | 1,059.9 | -1.81% |
| 2026. 08. 31. | 1,079.46 | -0.54% |
| 2026. 08. 27. | 1,056.5 | -1.96% |
| 2026. 08. 26. | 1,077.61 | +2% |
| 2026. 08. 25. | 1,056.5 | +2.02% |
| 2026. 08. 24. | 1,035.55 | +3.51% |
| 2026. 08. 20. | 1,015.22 | +0.78% |
| 2026. 08. 19. | 1,007.36 | +0% |
| 2026. 08. 18. | 1,007.36 | -2.01% |
| 2026. 08. 13. | 1,016.75 | -2.4% |
| 2026. 08. 12. | 1,041.71 | +0.71% |
| 2026. 08. 11. | 1,034.32 | -1.28% |
| 2026. 08. 10. | 1,047.72 | -0.89% |
| 2026. 08. 06. | 1,013.21 | +1.39% |
| 2026. 08. 05. | 999.35 | +0.61% |
| 2026. 08. 04. | 993.34 | +2.84% |
| 2026. 08. 03. | 965.92 | +1.29% |
| 2026. 07. 30. | 974.71 | +1.25% |
| 2026. 07. 29. | 962.69 | -2.36% |
| 2026. 07. 28. | 985.95 | -1.63% |
| 2026. 07. 27. | 1,002.28 | +1.61% |
| 2026. 07. 23. | 985.95 | +2.66% |
| 2026. 07. 22. | 960.38 | -0.81% |
| 2026. 07. 21. | 968.24 | +0.16% |
| 2026. 07. 20. | 966.7 | +0.14% |
| 2026. 07. 15. | 965.31 | +0.4% |
| 2026. 07. 14. | 961.46 | -4.29% |
| 2026. 07. 13. | 1,004.6 | +1.67% |
| 2026. 07. 09. | 972.41 | -4.26% |
| 2026. 07. 08. | 1,015.7 | -1.07% |
| 2026. 07. 07. | 1,026.64 | +2.97% |
| 2026. 07. 06. | 997.06 | -0.89% |
| 2026. 07. 02. | 1,027.26 | +3.33% |
| 2026. 07. 01. | 994.14 | +1.77% |
| 2026. 06. 30. | 976.89 | -2.07% |
| 2026. 06. 29. | 997.53 | +4.47% |
| 2026. 06. 25. | 973.96 | +2.03% |
| 2026. 06. 24. | 954.55 | -1.88% |
| 2026. 06. 23. | 972.88 | -0.35% |
| 2026. 06. 22. | 976.27 | -1.83% |
| 2026. 06. 18. | 1,006.93 | -3.31% |
| 2026. 06. 17. | 1,041.44 | +0.64% |
| 2026. 06. 16. | 1,034.82 | -1.51% |
| 2026. 06. 15. | 1,050.69 | +2.6% |
| 2026. 06. 11. | 1,019.57 | +1.93% |
| 2026. 06. 10. | 1,000.3 | +1.15% |
| 2026. 06. 09. | 988.9 | -4.41% |
| 2026. 06. 08. | 1,034.49 | +0% |
| 2026. 06. 04. | 1,017.62 | -0.18% |
| 2026. 06. 01. | 1,036.97 | +1.59% |
| 2026. 05. 28. | 1,028.3 | +0.17% |
| 2026. 05. 27. | 1,026.6 | -2.04% |
| 2026. 05. 26. | 1,047.96 | -1.04% |
| 2026. 05. 22. | 1,058.95 | +1.5% |
| 2026. 05. 21. | 1,043.32 | +1.72% |
| 2026. 05. 20. | 1,025.67 | -2.53% |
| 2026. 05. 19. | 1,052.29 | +1.46% |
| 2026. 05. 18. | 1,037.12 | -5.66% |
| 2026. 05. 15. | 1,099.35 | -1.44% |
| 2026. 05. 14. | 1,115.45 | +4.92% |
| 2026. 05. 13. | 1,063.13 | -2.23% |
| 2026. 05. 12. | 1,087.43 | -2.42% |
| 2026. 05. 11. | 1,114.36 | -0.79% |
| 2026. 05. 08. | 1,123.18 | +2.54% |
| 2026. 05. 07. | 1,095.32 | -1.02% |
| 2026. 05. 06. | 1,106.62 | -1.31% |
| 2026. 05. 04. | 1,121.33 | +0.4% |
| 2026. 04. 30. | 1,116.84 | -1.38% |
| 2026. 04. 29. | 1,132.47 | -0.2% |
| 2026. 04. 28. | 1,134.79 | -0.38% |
| 2026. 04. 27. | 1,139.12 | +0.11% |
| 2026. 04. 24. | 1,137.88 | +2.24% |
| 2026. 04. 23. | 1,112.96 | -0.25% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.