시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩814
기간 수익률
-146 (-15.25%)
거래량
0
2026-11-10시 ₩814 고 ₩814 저 ₩814 종 ₩814MA5 ₩869MA20 ₩899MA60 ₩896
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. | 813.97 | -0.6% |
| 2026. 11. 09. | 818.87 | -6.08% |
| 2026. 11. 06. | 871.89 | -5.18% |
| 2026. 11. 05. | 919.51 | +0.1% |
| 2026. 11. 04. | 918.56 | -1.55% |
| 2026. 11. 03. | 932.99 | +1.58% |
| 2026. 11. 02. | 918.46 | -1.35% |
| 2026. 10. 30. | 931 | -1.75% |
| 2026. 10. 29. | 947.57 | -0.26% |
| 2026. 10. 28. | 950.08 | +6.32% |
| 2026. 10. 27. | 893.61 | +0.98% |
| 2026. 10. 26. | 884.94 | +0.07% |
| 2026. 10. 23. | 884.33 | -1.57% |
| 2026. 10. 22. | 898.46 | +0.19% |
| 2026. 10. 21. | 896.73 | +1.18% |
| 2026. 10. 20. | 886.3 | -1.62% |
| 2026. 10. 19. | 900.94 | +0.31% |
| 2026. 10. 16. | 898.19 | +3.22% |
| 2026. 10. 15. | 870.19 | -6.79% |
| 2026. 10. 14. | 933.57 | +0.07% |
| 2026. 10. 13. | 932.88 | -2.13% |
| 2026. 10. 12. | 953.2 | -1.51% |
| 2026. 10. 08. | 967.81 | +0.06% |
| 2026. 10. 07. | 967.19 | +0.28% |
| 2026. 10. 06. | 964.45 | +0.96% |
| 2026. 10. 02. | 955.24 | +0.18% |
| 2026. 10. 01. | 953.54 | +0.02% |
| 2026. 09. 30. | 953.34 | +0.41% |
| 2026. 09. 29. | 949.48 | +0.89% |
| 2026. 09. 28. | 941.1 | +0.86% |
| 2026. 09. 23. | 933.07 | +0.28% |
| 2026. 09. 22. | 930.42 | -0.36% |
| 2026. 09. 21. | 933.81 | +0.17% |
| 2026. 09. 18. | 932.26 | +0.07% |
| 2026. 09. 17. | 931.61 | +0.66% |
| 2026. 09. 16. | 925.48 | +0.22% |
| 2026. 09. 15. | 923.42 | -0.11% |
| 2026. 09. 14. | 924.43 | +1% |
| 2026. 09. 10. | 914.55 | +0.2% |
| 2026. 09. 09. | 912.74 | +0.4% |
| 2026. 09. 08. | 909.06 | +0.24% |
| 2026. 09. 07. | 906.87 | +0.78% |
| 2026. 09. 03. | 887.62 | -0.27% |
| 2026. 09. 02. | 889.99 | -0.72% |
| 2026. 09. 01. | 896.47 | +0.5% |
| 2026. 08. 31. | 892 | +0.9% |
| 2026. 08. 27. | 879.09 | +1.17% |
| 2026. 08. 26. | 868.92 | +1.09% |
| 2026. 08. 25. | 859.54 | +0.2% |
| 2026. 08. 24. | 857.84 | +0.11% |
| 2026. 08. 20. | 851.06 | +2.67% |
| 2026. 08. 19. | 828.96 | -2.62% |
| 2026. 08. 18. | 851.25 | -0.09% |
| 2026. 08. 13. | 851.68 | +7.31% |
| 2026. 08. 12. | 793.7 | +0.84% |
| 2026. 08. 11. | 787.06 | +0.3% |
| 2026. 08. 10. | 784.71 | -0.51% |
| 2026. 08. 06. | 820.55 | +3.48% |
| 2026. 08. 05. | 792.93 | +1.32% |
| 2026. 08. 04. | 782.59 | -3.42% |
| 2026. 08. 03. | 810.31 | +7.6% |
| 2026. 07. 30. | 696.79 | -8.38% |
| 2026. 07. 29. | 760.52 | -7.45% |
| 2026. 07. 28. | 821.73 | +1.52% |
| 2026. 07. 27. | 809.39 | -1.46% |
| 2026. 07. 23. | 810.41 | +2.03% |
| 2026. 07. 22. | 794.29 | +0.08% |
| 2026. 07. 21. | 793.66 | -0.46% |
| 2026. 07. 20. | 797.32 | -1.13% |
| 2026. 07. 15. | 781.97 | -0.31% |
| 2026. 07. 14. | 784.41 | -4.52% |
| 2026. 07. 13. | 821.53 | +3.87% |
| 2026. 07. 09. | 798.42 | +0.83% |
| 2026. 07. 08. | 791.84 | -3.18% |
| 2026. 07. 07. | 817.83 | +0.21% |
| 2026. 07. 06. | 816.08 | +0.36% |
| 2026. 07. 02. | 804.38 | -0.13% |
| 2026. 07. 01. | 805.4 | +1.9% |
| 2026. 06. 30. | 790.39 | +1.09% |
| 2026. 06. 29. | 781.87 | +1.11% |
| 2026. 06. 25. | 736.74 | -4.63% |
| 2026. 06. 24. | 772.52 | +8.32% |
| 2026. 06. 23. | 713.17 | -2.87% |
| 2026. 06. 22. | 734.22 | -0.49% |
| 2026. 06. 18. | 748.18 | -1.06% |
| 2026. 06. 17. | 756.16 | +1.56% |
| 2026. 06. 16. | 744.55 | -0.41% |
| 2026. 06. 15. | 747.61 | +0.75% |
| 2026. 06. 11. | 748.66 | +1.14% |
| 2026. 06. 10. | 740.2 | +2.01% |
| 2026. 06. 09. | 725.6 | -0.81% |
| 2026. 06. 08. | 731.49 | +2.76% |
| 2026. 06. 04. | 681.72 | +1.48% |
| 2026. 06. 01. | 678.99 | -1.31% |
| 2026. 05. 28. | 693.35 | +0.83% |
| 2026. 05. 27. | 687.66 | -2.52% |
| 2026. 05. 26. | 705.41 | +1.14% |
| 2026. 05. 22. | 697.47 | +0.2% |
| 2026. 05. 21. | 696.08 | +3.02% |
| 2026. 05. 20. | 675.7 | -0.84% |
| 2026. 05. 19. | 681.42 | -0.19% |
| 2026. 05. 18. | 682.75 | -0.56% |
| 2026. 05. 15. | 686.58 | -0.25% |
| 2026. 05. 14. | 688.32 | -5.95% |
| 2026. 05. 13. | 731.87 | +2.35% |
| 2026. 05. 12. | 715.06 | -10.15% |
| 2026. 05. 11. | 795.81 | -1.26% |
| 2026. 05. 08. | 805.96 | -1.28% |
| 2026. 05. 07. | 816.45 | -5.19% |
| 2026. 05. 06. | 861.1 | -10.3% |
| 2026. 05. 04. | 960.01 | +0.82% |
| 2026. 04. 30. | 952.18 | -0.39% |
| 2026. 04. 29. | 955.91 | +0.46% |
| 2026. 04. 28. | 951.54 | -0.93% |
| 2026. 04. 27. | 960.46 | +0.09% |
| 2026. 04. 24. | 959.63 | +0.07% |
| 2026. 04. 23. | 958.98 | -1.07% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.