시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,160
기간 수익률
-492 (-29.79%)
거래량
0
2026-11-10시 ₩1,103 고 ₩1,160 저 ₩1,103 종 ₩1,160MA5 ₩1,161MA20 ₩1,250MA60 ₩1,397
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. | 1,160.46 | +5.23% |
| 2026. 11. 09. | 1,102.81 | -0.53% |
| 2026. 11. 06. | 1,108.66 | -5.54% |
| 2026. 11. 05. | 1,173.66 | -6.73% |
| 2026. 11. 04. | 1,258.38 | +5.15% |
| 2026. 11. 03. | 1,196.72 | -4.43% |
| 2026. 11. 02. | 1,252.2 | +3.51% |
| 2026. 10. 30. | 1,209.76 | -2.23% |
| 2026. 10. 29. | 1,237.33 | -3.18% |
| 2026. 10. 28. | 1,277.93 | +4.27% |
| 2026. 10. 27. | 1,225.63 | +1.72% |
| 2026. 10. 26. | 1,204.91 | -1.89% |
| 2026. 10. 23. | 1,228.14 | -3.15% |
| 2026. 10. 22. | 1,268.08 | -4.66% |
| 2026. 10. 21. | 1,330.07 | +3.26% |
| 2026. 10. 20. | 1,288.13 | -7.01% |
| 2026. 10. 19. | 1,385.21 | +3.92% |
| 2026. 10. 16. | 1,332.91 | +0.67% |
| 2026. 10. 15. | 1,324.05 | -7.15% |
| 2026. 10. 14. | 1,425.98 | +2.58% |
| 2026. 10. 13. | 1,390.05 | -3.39% |
| 2026. 10. 12. | 1,438.84 | -4.52% |
| 2026. 10. 08. | 1,507.01 | -1.96% |
| 2026. 10. 07. | 1,537.09 | -0.37% |
| 2026. 10. 06. | 1,542.77 | +1.43% |
| 2026. 10. 02. | 1,521.05 | +3.48% |
| 2026. 10. 01. | 1,469.92 | -1.29% |
| 2026. 09. 30. | 1,489.14 | +1.48% |
| 2026. 09. 29. | 1,467.42 | -2.9% |
| 2026. 09. 28. | 1,511.2 | +2.12% |
| 2026. 09. 23. | 1,479.79 | +1.96% |
| 2026. 09. 22. | 1,451.38 | +0.31% |
| 2026. 09. 21. | 1,446.87 | +0.21% |
| 2026. 09. 18. | 1,443.86 | +0% |
| 2026. 09. 17. | 1,443.86 | +0.01% |
| 2026. 09. 16. | 1,443.69 | -2.1% |
| 2026. 09. 15. | 1,474.6 | -0.88% |
| 2026. 09. 14. | 1,487.63 | -1.99% |
| 2026. 09. 10. | 1,562.98 | +0.24% |
| 2026. 09. 09. | 1,559.3 | +1.58% |
| 2026. 09. 08. | 1,535.09 | +1.04% |
| 2026. 09. 07. | 1,519.24 | +0.18% |
| 2026. 09. 03. | 1,461.9 | +0.76% |
| 2026. 09. 02. | 1,450.94 | -4.58% |
| 2026. 09. 01. | 1,520.59 | +1.7% |
| 2026. 08. 31. | 1,495.13 | +2.06% |
| 2026. 08. 27. | 1,448.41 | +1.69% |
| 2026. 08. 26. | 1,424.3 | -0.66% |
| 2026. 08. 25. | 1,433.74 | -0.61% |
| 2026. 08. 24. | 1,442.51 | +0.28% |
| 2026. 08. 20. | 1,471.68 | -2.52% |
| 2026. 08. 19. | 1,509.79 | +0% |
| 2026. 08. 18. | 1,509.79 | -0.95% |
| 2026. 08. 13. | 1,467.12 | +0.53% |
| 2026. 08. 12. | 1,459.36 | +0.8% |
| 2026. 08. 11. | 1,447.72 | +0% |
| 2026. 08. 10. | 1,447.72 | +1.91% |
| 2026. 08. 06. | 1,357.33 | -2.31% |
| 2026. 08. 05. | 1,389.37 | +3.54% |
| 2026. 08. 04. | 1,341.82 | +5.11% |
| 2026. 08. 03. | 1,276.56 | -1.43% |
| 2026. 07. 30. | 1,244.52 | +1.36% |
| 2026. 07. 29. | 1,227.83 | -4.39% |
| 2026. 07. 28. | 1,284.15 | -9.91% |
| 2026. 07. 27. | 1,425.47 | -3.02% |
| 2026. 07. 23. | 1,546.04 | +8% |
| 2026. 07. 22. | 1,431.54 | +3.87% |
| 2026. 07. 21. | 1,378.25 | -2.38% |
| 2026. 07. 20. | 1,411.81 | +1.59% |
| 2026. 07. 15. | 1,425.98 | +4.95% |
| 2026. 07. 14. | 1,358.69 | -1.78% |
| 2026. 07. 13. | 1,383.31 | -4.55% |
| 2026. 07. 09. | 1,372.69 | +1.83% |
| 2026. 07. 08. | 1,348.07 | -5.52% |
| 2026. 07. 07. | 1,426.82 | -1.3% |
| 2026. 07. 06. | 1,445.54 | -1.61% |
| 2026. 07. 02. | 1,456.67 | -5.54% |
| 2026. 07. 01. | 1,542.17 | -1.23% |
| 2026. 06. 30. | 1,561.39 | +0.5% |
| 2026. 06. 29. | 1,553.63 | +6.15% |
| 2026. 06. 25. | 1,580.28 | +4.7% |
| 2026. 06. 24. | 1,509.28 | +2.24% |
| 2026. 06. 23. | 1,476.23 | -7.45% |
| 2026. 06. 22. | 1,595.12 | -0.58% |
| 2026. 06. 18. | 1,618.72 | -5.74% |
| 2026. 06. 17. | 1,717.37 | -1.47% |
| 2026. 06. 16. | 1,743 | +3.86% |
| 2026. 06. 15. | 1,678.24 | +5.93% |
| 2026. 06. 11. | 1,535.24 | +1.28% |
| 2026. 06. 10. | 1,515.87 | -1.12% |
| 2026. 06. 09. | 1,533.02 | +1.09% |
| 2026. 06. 08. | 1,516.45 | -10.1% |
| 2026. 06. 04. | 1,686.78 | +1.31% |
| 2026. 06. 01. | 1,698.23 | -0.36% |
| 2026. 05. 28. | 1,686.45 | -1.97% |
| 2026. 05. 27. | 1,720.28 | -1.16% |
| 2026. 05. 26. | 1,740.48 | +2.4% |
| 2026. 05. 22. | 1,699.75 | +5.1% |
| 2026. 05. 21. | 1,617.28 | +5.32% |
| 2026. 05. 20. | 1,535.65 | -3.11% |
| 2026. 05. 19. | 1,584.96 | +1.86% |
| 2026. 05. 18. | 1,556.01 | -5.56% |
| 2026. 05. 15. | 1,647.57 | -4.26% |
| 2026. 05. 14. | 1,720.95 | +1.01% |
| 2026. 05. 13. | 1,703.78 | -0.08% |
| 2026. 05. 12. | 1,705.13 | -3.95% |
| 2026. 05. 11. | 1,775.31 | +0.61% |
| 2026. 05. 08. | 1,764.54 | -1.3% |
| 2026. 05. 07. | 1,787.77 | -0.53% |
| 2026. 05. 06. | 1,797.36 | +1.12% |
| 2026. 05. 04. | 1,777.5 | +2.21% |
| 2026. 04. 30. | 1,739.13 | -0.91% |
| 2026. 04. 29. | 1,755.12 | +5.15% |
| 2026. 04. 28. | 1,669.11 | +0.99% |
| 2026. 04. 27. | 1,652.78 | -0.02% |
| 2026. 04. 24. | 1,653.12 | +1.87% |
| 2026. 04. 23. | 1,622.82 | +1.38% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.