시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩839
기간 수익률
-126 (-13.01%)
거래량
0
2026-11-10시 ₩839 고 ₩839 저 ₩839 종 ₩839MA5 ₩899MA20 ₩933MA60 ₩921
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. | 839.32 | -0.57% |
| 2026. 11. 09. | 844.16 | -6.04% |
| 2026. 11. 06. | 898.47 | -6.17% |
| 2026. 11. 05. | 957.55 | +0.23% |
| 2026. 11. 04. | 955.36 | -2.06% |
| 2026. 11. 03. | 975.45 | +1.03% |
| 2026. 11. 02. | 965.48 | -2.06% |
| 2026. 10. 30. | 985.81 | +0.05% |
| 2026. 10. 29. | 985.34 | +3.06% |
| 2026. 10. 28. | 956.11 | +3.73% |
| 2026. 10. 27. | 921.76 | +1.34% |
| 2026. 10. 26. | 909.54 | -0.35% |
| 2026. 10. 23. | 912.72 | -3.72% |
| 2026. 10. 22. | 947.98 | +0.13% |
| 2026. 10. 21. | 946.72 | +3.14% |
| 2026. 10. 20. | 917.92 | -1.31% |
| 2026. 10. 19. | 930.08 | +0.57% |
| 2026. 10. 16. | 924.81 | +1.65% |
| 2026. 10. 15. | 909.83 | -6.57% |
| 2026. 10. 14. | 973.77 | +1.22% |
| 2026. 10. 13. | 962.05 | -3.16% |
| 2026. 10. 12. | 993.49 | -1.01% |
| 2026. 10. 08. | 1,003.64 | +0.24% |
| 2026. 10. 07. | 1,001.23 | +0.56% |
| 2026. 10. 06. | 995.66 | +1.04% |
| 2026. 10. 02. | 985.45 | +0.34% |
| 2026. 10. 01. | 982.13 | +0.23% |
| 2026. 09. 30. | 979.88 | +0.19% |
| 2026. 09. 29. | 977.99 | +0.78% |
| 2026. 09. 28. | 970.41 | +1.51% |
| 2026. 09. 23. | 955.99 | -0.18% |
| 2026. 09. 22. | 957.67 | -0.28% |
| 2026. 09. 21. | 960.33 | +0.34% |
| 2026. 09. 18. | 957.03 | +0.07% |
| 2026. 09. 17. | 956.35 | +1.13% |
| 2026. 09. 16. | 945.64 | +0.25% |
| 2026. 09. 15. | 943.29 | -0.37% |
| 2026. 09. 14. | 946.83 | +0.8% |
| 2026. 09. 10. | 937.56 | +0.58% |
| 2026. 09. 09. | 932.18 | +0.59% |
| 2026. 09. 08. | 926.74 | +0.29% |
| 2026. 09. 07. | 924.08 | +1.36% |
| 2026. 09. 03. | 898.81 | +0.15% |
| 2026. 09. 02. | 897.46 | -1.26% |
| 2026. 09. 01. | 908.89 | +0.97% |
| 2026. 08. 31. | 900.19 | +0.36% |
| 2026. 08. 27. | 890.81 | +1.23% |
| 2026. 08. 26. | 880.02 | +1.12% |
| 2026. 08. 25. | 870.29 | -0.14% |
| 2026. 08. 24. | 871.47 | +0.89% |
| 2026. 08. 20. | 863.54 | +0.57% |
| 2026. 08. 19. | 858.63 | -0.22% |
| 2026. 08. 18. | 860.55 | -0.33% |
| 2026. 08. 13. | 859.64 | +7.16% |
| 2026. 08. 12. | 802.17 | +0.82% |
| 2026. 08. 11. | 795.61 | +0.29% |
| 2026. 08. 10. | 793.32 | -0.5% |
| 2026. 08. 06. | 830.95 | +3.56% |
| 2026. 08. 05. | 802.36 | +1.2% |
| 2026. 08. 04. | 792.87 | -2.15% |
| 2026. 08. 03. | 810.25 | +0.69% |
| 2026. 07. 30. | 731.67 | -4.84% |
| 2026. 07. 29. | 768.86 | -7.45% |
| 2026. 07. 28. | 830.75 | +1.48% |
| 2026. 07. 27. | 818.62 | -3.25% |
| 2026. 07. 23. | 808.43 | +0.71% |
| 2026. 07. 22. | 802.75 | +0.7% |
| 2026. 07. 21. | 797.15 | -1.81% |
| 2026. 07. 20. | 811.85 | +2.03% |
| 2026. 07. 15. | 823.4 | +0.35% |
| 2026. 07. 14. | 820.5 | +0.39% |
| 2026. 07. 13. | 817.35 | +2.2% |
| 2026. 07. 09. | 808.44 | -1.66% |
| 2026. 07. 08. | 822.08 | -2.21% |
| 2026. 07. 07. | 840.63 | +0.42% |
| 2026. 07. 06. | 837.11 | -0.13% |
| 2026. 07. 02. | 807 | -1.61% |
| 2026. 07. 01. | 820.22 | +2.1% |
| 2026. 06. 30. | 803.36 | +2.16% |
| 2026. 06. 29. | 786.39 | +9.14% |
| 2026. 06. 25. | 785.94 | +0.62% |
| 2026. 06. 24. | 781.11 | +8.19% |
| 2026. 06. 23. | 722 | -2.04% |
| 2026. 06. 22. | 737.04 | -2.43% |
| 2026. 06. 18. | 774.07 | +0.53% |
| 2026. 06. 17. | 769.97 | +1.02% |
| 2026. 06. 16. | 762.16 | -0.61% |
| 2026. 06. 15. | 766.82 | -0.05% |
| 2026. 06. 11. | 764.55 | +1.93% |
| 2026. 06. 10. | 750.1 | +2.27% |
| 2026. 06. 09. | 733.43 | +1.19% |
| 2026. 06. 08. | 724.78 | +4.22% |
| 2026. 06. 04. | 674.71 | +0.98% |
| 2026. 06. 01. | 701.03 | -1.71% |
| 2026. 05. 28. | 703.44 | +0.96% |
| 2026. 05. 27. | 696.74 | -0.63% |
| 2026. 05. 26. | 701.15 | -0.47% |
| 2026. 05. 22. | 704.47 | +0.65% |
| 2026. 05. 21. | 699.91 | +2.16% |
| 2026. 05. 20. | 685.13 | +0.09% |
| 2026. 05. 19. | 684.48 | -0.58% |
| 2026. 05. 18. | 688.47 | -0.66% |
| 2026. 05. 15. | 693.02 | -0.06% |
| 2026. 05. 14. | 693.47 | -4.25% |
| 2026. 05. 13. | 724.28 | +1.3% |
| 2026. 05. 12. | 714.98 | -6.33% |
| 2026. 05. 11. | 763.28 | -5.21% |
| 2026. 05. 08. | 805.27 | +0.02% |
| 2026. 05. 07. | 805.12 | -7.95% |
| 2026. 05. 06. | 874.65 | -7.31% |
| 2026. 05. 04. | 943.58 | -1.13% |
| 2026. 04. 30. | 954.34 | +0.26% |
| 2026. 04. 29. | 951.83 | +0.09% |
| 2026. 04. 28. | 950.93 | -1.44% |
| 2026. 04. 27. | 964.84 | -0.83% |
| 2026. 04. 24. | 972.89 | +0.23% |
| 2026. 04. 23. | 970.64 | -0.69% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.