시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,620
기간 수익률
-392 (-19.49%)
거래량
0
2026-11-10시 ₩1,650 고 ₩1,653 저 ₩1,604 종 ₩1,620MA5 ₩1,662MA20 ₩1,678MA60 ₩1,759
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. | 1,620.07 | -0.35% |
| 2026. 11. 09. | 1,625.84 | -2.92% |
| 2026. 11. 06. | 1,674.73 | -2.74% |
| 2026. 11. 05. | 1,721.94 | +3.23% |
| 2026. 11. 04. | 1,668.06 | +0.48% |
| 2026. 11. 03. | 1,660.05 | -0.81% |
| 2026. 11. 02. | 1,673.65 | +1.1% |
| 2026. 10. 30. | 1,655.43 | +0.27% |
| 2026. 10. 29. | 1,650.95 | -0.3% |
| 2026. 10. 28. | 1,655.91 | +1.64% |
| 2026. 10. 27. | 1,629.25 | -0.75% |
| 2026. 10. 26. | 1,641.49 | -2.03% |
| 2026. 10. 23. | 1,675.55 | -1.62% |
| 2026. 10. 22. | 1,703.09 | -1.68% |
| 2026. 10. 21. | 1,732.11 | +0.52% |
| 2026. 10. 20. | 1,723.18 | -1.8% |
| 2026. 10. 19. | 1,754.85 | +1.06% |
| 2026. 10. 16. | 1,736.52 | +3.06% |
| 2026. 10. 15. | 1,684.96 | +0.83% |
| 2026. 10. 14. | 1,671.08 | +0.23% |
| 2026. 10. 13. | 1,667.22 | -2.89% |
| 2026. 10. 12. | 1,716.83 | -0.93% |
| 2026. 10. 08. | 1,732.95 | -2.02% |
| 2026. 10. 07. | 1,768.65 | +1.77% |
| 2026. 10. 06. | 1,737.84 | +0.09% |
| 2026. 10. 02. | 1,736.22 | -0.24% |
| 2026. 10. 01. | 1,740.36 | -0.14% |
| 2026. 09. 30. | 1,742.81 | -1.22% |
| 2026. 09. 29. | 1,764.27 | -0.15% |
| 2026. 09. 28. | 1,766.91 | +0.76% |
| 2026. 09. 23. | 1,753.54 | -0.63% |
| 2026. 09. 22. | 1,764.71 | -0.26% |
| 2026. 09. 21. | 1,769.3 | +0.34% |
| 2026. 09. 18. | 1,763.39 | -0.1% |
| 2026. 09. 17. | 1,765.2 | +0.41% |
| 2026. 09. 16. | 1,757.92 | -0.64% |
| 2026. 09. 15. | 1,769.26 | -1.57% |
| 2026. 09. 14. | 1,797.57 | +0.35% |
| 2026. 09. 10. | 1,774.17 | -0.73% |
| 2026. 09. 09. | 1,787.14 | -0.96% |
| 2026. 09. 08. | 1,804.52 | -0.3% |
| 2026. 09. 07. | 1,809.96 | -1.19% |
| 2026. 09. 03. | 1,854.42 | -0.39% |
| 2026. 09. 02. | 1,861.69 | -1.79% |
| 2026. 09. 01. | 1,895.67 | -1.88% |
| 2026. 08. 31. | 1,931.93 | -0.59% |
| 2026. 08. 27. | 1,888.83 | -1.91% |
| 2026. 08. 26. | 1,925.62 | +1.63% |
| 2026. 08. 25. | 1,894.75 | +2.27% |
| 2026. 08. 24. | 1,852.67 | +2.45% |
| 2026. 08. 20. | 1,812.14 | +1.77% |
| 2026. 08. 19. | 1,780.6 | -1.81% |
| 2026. 08. 18. | 1,813.36 | -1.25% |
| 2026. 08. 13. | 1,819.2 | -2% |
| 2026. 08. 12. | 1,856.4 | +0.8% |
| 2026. 08. 11. | 1,841.73 | -1.4% |
| 2026. 08. 10. | 1,867.82 | -0.85% |
| 2026. 08. 06. | 1,843.64 | +3.87% |
| 2026. 08. 05. | 1,774.91 | +0.06% |
| 2026. 08. 04. | 1,773.84 | +2.42% |
| 2026. 08. 03. | 1,731.9 | -0.09% |
| 2026. 07. 30. | 1,743.31 | +0.86% |
| 2026. 07. 29. | 1,728.5 | +0.15% |
| 2026. 07. 28. | 1,725.93 | -3.31% |
| 2026. 07. 27. | 1,784.94 | +1.82% |
| 2026. 07. 23. | 1,753.49 | +2.99% |
| 2026. 07. 22. | 1,702.52 | -0.92% |
| 2026. 07. 21. | 1,718.37 | +1.13% |
| 2026. 07. 20. | 1,699.14 | -2.57% |
| 2026. 07. 15. | 1,709.14 | +0.46% |
| 2026. 07. 14. | 1,701.26 | -2.27% |
| 2026. 07. 13. | 1,740.79 | -0.47% |
| 2026. 07. 09. | 1,722.13 | -4.3% |
| 2026. 07. 08. | 1,799.53 | -2.69% |
| 2026. 07. 07. | 1,849.36 | +3.64% |
| 2026. 07. 06. | 1,784.36 | +0.12% |
| 2026. 07. 02. | 1,798.3 | +1.83% |
| 2026. 07. 01. | 1,766.03 | +2.52% |
| 2026. 06. 30. | 1,722.59 | -2.33% |
| 2026. 06. 29. | 1,763.66 | +5.28% |
| 2026. 06. 25. | 1,717.27 | +1.47% |
| 2026. 06. 24. | 1,692.43 | +1.09% |
| 2026. 06. 23. | 1,674.25 | -2.49% |
| 2026. 06. 22. | 1,716.99 | -2.73% |
| 2026. 06. 18. | 1,778.66 | -3.3% |
| 2026. 06. 17. | 1,839.41 | +0.57% |
| 2026. 06. 16. | 1,828.99 | -1.61% |
| 2026. 06. 15. | 1,858.88 | +2.83% |
| 2026. 06. 11. | 1,802.79 | +0.79% |
| 2026. 06. 10. | 1,788.58 | +0.27% |
| 2026. 06. 09. | 1,783.83 | +4.15% |
| 2026. 06. 08. | 1,712.68 | -3.96% |
| 2026. 06. 04. | 1,798.79 | -0.2% |
| 2026. 06. 01. | 1,832.36 | +0.85% |
| 2026. 05. 28. | 1,826.68 | +0.3% |
| 2026. 05. 27. | 1,821.26 | -2.14% |
| 2026. 05. 26. | 1,861.14 | -0.97% |
| 2026. 05. 22. | 1,879.42 | +1.19% |
| 2026. 05. 21. | 1,857.28 | +2.18% |
| 2026. 05. 20. | 1,817.65 | -2.52% |
| 2026. 05. 19. | 1,864.66 | +0.36% |
| 2026. 05. 18. | 1,857.93 | -3.14% |
| 2026. 05. 15. | 1,918.24 | -3.22% |
| 2026. 05. 14. | 1,982.05 | +5.14% |
| 2026. 05. 13. | 1,885.18 | -2.22% |
| 2026. 05. 12. | 1,928.05 | -2.17% |
| 2026. 05. 11. | 1,970.73 | -0.86% |
| 2026. 05. 08. | 1,987.82 | +2.41% |
| 2026. 05. 07. | 1,941.04 | -0.4% |
| 2026. 05. 06. | 1,948.78 | -1.74% |
| 2026. 05. 04. | 1,983.34 | +0.63% |
| 2026. 04. 30. | 1,970.84 | -1.52% |
| 2026. 04. 29. | 2,001.21 | -0.03% |
| 2026. 04. 28. | 2,001.77 | -0.53% |
| 2026. 04. 27. | 2,012.38 | +0.27% |
| 2026. 04. 24. | 2,006.96 | +1.83% |
| 2026. 04. 23. | 1,970.87 | +0.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.