시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩912
기간 수익률
-111 (-10.83%)
거래량
0
2026-11-10시 ₩912 고 ₩912 저 ₩912 종 ₩912MA5 ₩970MA20 ₩1,010MA60 ₩994
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. | 911.89 | -0.55% |
| 2026. 11. 09. | 916.95 | -5.88% |
| 2026. 11. 06. | 974.24 | -4.97% |
| 2026. 11. 05. | 1,025.16 | +0.31% |
| 2026. 11. 04. | 1,021.97 | -3.33% |
| 2026. 11. 03. | 1,057.17 | +2.18% |
| 2026. 11. 02. | 1,034.66 | -2.89% |
| 2026. 10. 30. | 1,065.41 | +0.09% |
| 2026. 10. 29. | 1,064.48 | +2.79% |
| 2026. 10. 28. | 1,035.61 | +5.73% |
| 2026. 10. 27. | 979.48 | -1.74% |
| 2026. 10. 26. | 996.87 | +0.69% |
| 2026. 10. 23. | 990.02 | -3.19% |
| 2026. 10. 22. | 1,022.63 | +2.79% |
| 2026. 10. 21. | 994.86 | -1.18% |
| 2026. 10. 20. | 1,006.73 | +0% |
| 2026. 10. 19. | 1,006.69 | +0.85% |
| 2026. 10. 16. | 998.22 | -2.64% |
| 2026. 10. 15. | 1,025.25 | -3.54% |
| 2026. 10. 14. | 1,062.91 | +2.23% |
| 2026. 10. 13. | 1,039.7 | -3.76% |
| 2026. 10. 12. | 1,080.31 | -0.8% |
| 2026. 10. 08. | 1,089.01 | -0.81% |
| 2026. 10. 07. | 1,097.87 | +1.08% |
| 2026. 10. 06. | 1,086.09 | +1.66% |
| 2026. 10. 02. | 1,068.32 | -0.11% |
| 2026. 10. 01. | 1,069.52 | +0.34% |
| 2026. 09. 30. | 1,065.85 | +0.05% |
| 2026. 09. 29. | 1,065.29 | +0.68% |
| 2026. 09. 28. | 1,058.06 | +1.72% |
| 2026. 09. 23. | 1,040.13 | -0.04% |
| 2026. 09. 22. | 1,040.57 | -0.4% |
| 2026. 09. 21. | 1,044.77 | +0.61% |
| 2026. 09. 18. | 1,038.43 | -0.06% |
| 2026. 09. 17. | 1,039.04 | +0.37% |
| 2026. 09. 16. | 1,035.21 | +1.05% |
| 2026. 09. 15. | 1,024.5 | -0.61% |
| 2026. 09. 14. | 1,030.8 | +1.25% |
| 2026. 09. 10. | 1,018.54 | +1.5% |
| 2026. 09. 09. | 1,003.51 | +0.72% |
| 2026. 09. 08. | 996.32 | +0.59% |
| 2026. 09. 07. | 990.45 | +1.68% |
| 2026. 09. 03. | 964.08 | +0.79% |
| 2026. 09. 02. | 956.56 | -1.42% |
| 2026. 09. 01. | 970.38 | +0.94% |
| 2026. 08. 31. | 961.34 | +0.02% |
| 2026. 08. 27. | 956.43 | +1.7% |
| 2026. 08. 26. | 940.43 | +0.28% |
| 2026. 08. 25. | 937.82 | +0.29% |
| 2026. 08. 24. | 935.1 | +0.73% |
| 2026. 08. 20. | 909.04 | -0.41% |
| 2026. 08. 19. | 912.81 | -0.8% |
| 2026. 08. 18. | 920.21 | -0.31% |
| 2026. 08. 13. | 918.6 | +7.96% |
| 2026. 08. 12. | 850.88 | +0.28% |
| 2026. 08. 11. | 848.53 | -0.37% |
| 2026. 08. 10. | 851.71 | -0.36% |
| 2026. 08. 06. | 890.9 | +3.48% |
| 2026. 08. 05. | 860.98 | +1.24% |
| 2026. 08. 04. | 850.41 | -3.08% |
| 2026. 08. 03. | 877.47 | +5.42% |
| 2026. 07. 30. | 799.91 | -3.82% |
| 2026. 07. 29. | 831.66 | +0.42% |
| 2026. 07. 28. | 828.21 | -6.08% |
| 2026. 07. 27. | 881.83 | -1.83% |
| 2026. 07. 23. | 886.22 | -0.24% |
| 2026. 07. 22. | 888.39 | +3.03% |
| 2026. 07. 21. | 862.27 | -1.07% |
| 2026. 07. 20. | 871.58 | +2.88% |
| 2026. 07. 15. | 885.24 | +3.38% |
| 2026. 07. 14. | 856.26 | -3.95% |
| 2026. 07. 13. | 891.43 | +2.87% |
| 2026. 07. 09. | 865.88 | -3.37% |
| 2026. 07. 08. | 896.07 | -1.66% |
| 2026. 07. 07. | 911.24 | +2.32% |
| 2026. 07. 06. | 890.58 | +0.48% |
| 2026. 07. 02. | 877.27 | +0.4% |
| 2026. 07. 01. | 873.81 | +0.86% |
| 2026. 06. 30. | 866.35 | +1.53% |
| 2026. 06. 29. | 853.28 | +2.09% |
| 2026. 06. 25. | 839.54 | +1.01% |
| 2026. 06. 24. | 831.17 | +4.64% |
| 2026. 06. 23. | 794.28 | +0.23% |
| 2026. 06. 22. | 792.47 | -3% |
| 2026. 06. 18. | 829.73 | +0.22% |
| 2026. 06. 17. | 827.93 | +1.68% |
| 2026. 06. 16. | 814.25 | +1.16% |
| 2026. 06. 15. | 804.95 | +0.83% |
| 2026. 06. 11. | 822.27 | +4.46% |
| 2026. 06. 10. | 787.14 | +0.96% |
| 2026. 06. 09. | 779.63 | -0.12% |
| 2026. 06. 08. | 780.59 | +5.26% |
| 2026. 06. 04. | 718.93 | +0.56% |
| 2026. 06. 01. | 722.88 | -2.58% |
| 2026. 05. 28. | 734.21 | +1.13% |
| 2026. 05. 27. | 725.99 | -2.93% |
| 2026. 05. 26. | 747.91 | +0.96% |
| 2026. 05. 22. | 740.79 | +0.36% |
| 2026. 05. 21. | 738.16 | +1.77% |
| 2026. 05. 20. | 725.35 | +0% |
| 2026. 05. 19. | 725.37 | -0.46% |
| 2026. 05. 18. | 728.7 | -0.06% |
| 2026. 05. 15. | 729.15 | -0.01% |
| 2026. 05. 14. | 729.21 | -8.81% |
| 2026. 05. 13. | 799.63 | +4.67% |
| 2026. 05. 12. | 763.93 | -4.4% |
| 2026. 05. 11. | 799.1 | -4.67% |
| 2026. 05. 08. | 838.24 | -2.25% |
| 2026. 05. 07. | 857.55 | -5.2% |
| 2026. 05. 06. | 904.57 | -8.51% |
| 2026. 05. 04. | 988.71 | -0.89% |
| 2026. 04. 30. | 997.58 | +0.38% |
| 2026. 04. 29. | 993.84 | -0.57% |
| 2026. 04. 28. | 999.58 | -2.25% |
| 2026. 04. 27. | 1,022.63 | +1.49% |
| 2026. 04. 24. | 1,007.59 | -1.26% |
| 2026. 04. 23. | 1,020.43 | +0.33% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.