시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩610
기간 수익률
-46 (-7.01%)
거래량
0
2026-11-10시 ₩583 고 ₩618 저 ₩583 종 ₩610MA5 ₩614MA20 ₩651MA60 ₩721
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. | 609.6 | +4.48% |
| 2026. 11. 09. | 583.47 | -0.6% |
| 2026. 11. 06. | 586.99 | -6.32% |
| 2026. 11. 05. | 626.59 | -5.6% |
| 2026. 11. 04. | 663.79 | +0.4% |
| 2026. 11. 03. | 661.15 | -3.64% |
| 2026. 11. 02. | 686.12 | +2.26% |
| 2026. 10. 30. | 670.93 | -3.57% |
| 2026. 10. 29. | 695.77 | -0.97% |
| 2026. 10. 28. | 702.6 | +6.91% |
| 2026. 10. 27. | 657.17 | +3.32% |
| 2026. 10. 26. | 636.07 | -1.2% |
| 2026. 10. 23. | 643.81 | +0.5% |
| 2026. 10. 22. | 640.61 | -3.52% |
| 2026. 10. 21. | 663.97 | +3.58% |
| 2026. 10. 20. | 641.02 | -3.47% |
| 2026. 10. 19. | 664.06 | +1.46% |
| 2026. 10. 16. | 654.52 | +2.03% |
| 2026. 10. 15. | 641.51 | -7.43% |
| 2026. 10. 14. | 692.98 | -0.48% |
| 2026. 10. 13. | 696.32 | -5.49% |
| 2026. 10. 12. | 736.74 | -2.97% |
| 2026. 10. 08. | 759.28 | -2.6% |
| 2026. 10. 07. | 779.54 | -1.95% |
| 2026. 10. 06. | 795.02 | -0.92% |
| 2026. 10. 02. | 802.41 | +0.44% |
| 2026. 10. 01. | 798.88 | +2.11% |
| 2026. 09. 30. | 782.38 | -0.47% |
| 2026. 09. 29. | 786.08 | -0.07% |
| 2026. 09. 28. | 786.66 | -2.74% |
| 2026. 09. 23. | 808.83 | +0.86% |
| 2026. 09. 22. | 801.92 | +0.09% |
| 2026. 09. 21. | 801.17 | +1.69% |
| 2026. 09. 18. | 787.86 | +2.56% |
| 2026. 09. 17. | 768.23 | +0% |
| 2026. 09. 16. | 768.25 | +1.49% |
| 2026. 09. 15. | 756.95 | -0.43% |
| 2026. 09. 14. | 760.23 | -2.69% |
| 2026. 09. 10. | 798.2 | +0.91% |
| 2026. 09. 09. | 791.02 | +1.22% |
| 2026. 09. 08. | 781.46 | +0% |
| 2026. 09. 07. | 781.48 | +3.99% |
| 2026. 09. 03. | 739.56 | +0.29% |
| 2026. 09. 02. | 737.41 | -3.27% |
| 2026. 09. 01. | 762.36 | +0.36% |
| 2026. 08. 31. | 759.59 | +0.94% |
| 2026. 08. 27. | 761.86 | +1.77% |
| 2026. 08. 26. | 748.64 | +0.81% |
| 2026. 08. 25. | 742.66 | +0.69% |
| 2026. 08. 24. | 737.6 | -2.12% |
| 2026. 08. 20. | 746.87 | +4.73% |
| 2026. 08. 19. | 713.16 | -4.41% |
| 2026. 08. 18. | 746.04 | -0.97% |
| 2026. 08. 13. | 742.93 | +3.93% |
| 2026. 08. 12. | 714.82 | +3.92% |
| 2026. 08. 11. | 687.85 | +0.9% |
| 2026. 08. 10. | 681.72 | +0.31% |
| 2026. 08. 06. | 684.41 | -4.6% |
| 2026. 08. 05. | 717.44 | +3.42% |
| 2026. 08. 04. | 693.7 | +1.43% |
| 2026. 08. 03. | 683.93 | -4.49% |
| 2026. 07. 30. | 613.4 | -1.41% |
| 2026. 07. 29. | 622.19 | -5.39% |
| 2026. 07. 28. | 657.65 | -9.78% |
| 2026. 07. 27. | 728.95 | +1.59% |
| 2026. 07. 23. | 751.73 | +3.79% |
| 2026. 07. 22. | 724.29 | +0.51% |
| 2026. 07. 21. | 720.59 | +3.75% |
| 2026. 07. 20. | 694.52 | -3.03% |
| 2026. 07. 15. | 742.48 | +2.81% |
| 2026. 07. 14. | 722.18 | +1.33% |
| 2026. 07. 13. | 712.68 | -5.43% |
| 2026. 07. 09. | 751.86 | +2.06% |
| 2026. 07. 08. | 736.67 | -4.05% |
| 2026. 07. 07. | 767.76 | -3.04% |
| 2026. 07. 06. | 791.86 | +0.1% |
| 2026. 07. 02. | 743.62 | -6.3% |
| 2026. 07. 01. | 793.58 | -2.67% |
| 2026. 06. 30. | 815.38 | +1.39% |
| 2026. 06. 29. | 804.18 | -1.07% |
| 2026. 06. 25. | 812.33 | +0.77% |
| 2026. 06. 24. | 806.1 | +2.64% |
| 2026. 06. 23. | 785.36 | -1.41% |
| 2026. 06. 22. | 796.57 | -2.37% |
| 2026. 06. 18. | 815.72 | +3.22% |
| 2026. 06. 17. | 790.26 | +1.97% |
| 2026. 06. 16. | 775.03 | +1.21% |
| 2026. 06. 15. | 765.77 | +4.71% |
| 2026. 06. 11. | 744.37 | +1.51% |
| 2026. 06. 10. | 733.27 | -3.42% |
| 2026. 06. 09. | 759.27 | +7.65% |
| 2026. 06. 08. | 705.33 | -5.65% |
| 2026. 06. 04. | 762.86 | -1.8% |
| 2026. 06. 01. | 772.61 | +1.07% |
| 2026. 05. 28. | 749.3 | +1.13% |
| 2026. 05. 27. | 740.94 | +0.34% |
| 2026. 05. 26. | 738.41 | +2.01% |
| 2026. 05. 22. | 723.88 | +0.06% |
| 2026. 05. 21. | 723.41 | +7.21% |
| 2026. 05. 20. | 674.79 | -0.61% |
| 2026. 05. 19. | 678.95 | -2.65% |
| 2026. 05. 18. | 697.45 | +0.63% |
| 2026. 05. 15. | 693.11 | -4.9% |
| 2026. 05. 14. | 728.84 | -0.39% |
| 2026. 05. 13. | 731.73 | +4.93% |
| 2026. 05. 12. | 697.32 | -4.22% |
| 2026. 05. 11. | 728.07 | +3.09% |
| 2026. 05. 08. | 706.23 | +0.14% |
| 2026. 05. 07. | 705.26 | -0.03% |
| 2026. 05. 06. | 705.5 | +4.64% |
| 2026. 05. 04. | 674.21 | +3.71% |
| 2026. 04. 30. | 650.11 | -1.54% |
| 2026. 04. 29. | 660.3 | +0.82% |
| 2026. 04. 28. | 654.95 | -0.09% |
| 2026. 04. 27. | 655.52 | +1.42% |
| 2026. 04. 24. | 646.36 | -0.23% |
| 2026. 04. 23. | 647.86 | +0.42% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.