시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩581
기간 수익률
-182 (-23.83%)
거래량
0
2026-11-10시 ₩590 고 ₩612 저 ₩577 종 ₩581MA5 ₩578MA20 ₩515MA60 ₩545
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. | 581.21 | -0.15% |
| 2026. 11. 09. | 582.08 | -0.66% |
| 2026. 11. 06. | 585.92 | -3.13% |
| 2026. 11. 05. | 604.84 | +13.15% |
| 2026. 11. 04. | 534.56 | +6.76% |
| 2026. 11. 03. | 500.72 | +0.68% |
| 2026. 11. 02. | 497.35 | -1.05% |
| 2026. 10. 30. | 502.61 | +6% |
| 2026. 10. 29. | 474.17 | -0.03% |
| 2026. 10. 28. | 474.33 | +0.52% |
| 2026. 10. 27. | 471.89 | -4.33% |
| 2026. 10. 26. | 493.24 | -4.48% |
| 2026. 10. 23. | 516.38 | +3.43% |
| 2026. 10. 22. | 499.24 | -4.67% |
| 2026. 10. 21. | 523.68 | +1.06% |
| 2026. 10. 20. | 518.2 | -4.18% |
| 2026. 10. 19. | 540.83 | +8.96% |
| 2026. 10. 16. | 496.35 | +9.66% |
| 2026. 10. 15. | 452.64 | +2.76% |
| 2026. 10. 14. | 440.49 | -4.32% |
| 2026. 10. 13. | 460.4 | -1.38% |
| 2026. 10. 12. | 466.82 | -3.15% |
| 2026. 10. 08. | 482.01 | -8.56% |
| 2026. 10. 07. | 527.12 | -0.97% |
| 2026. 10. 06. | 532.31 | +1.36% |
| 2026. 10. 02. | 525.18 | -2.88% |
| 2026. 10. 01. | 540.75 | +6.29% |
| 2026. 09. 30. | 508.76 | -0.18% |
| 2026. 09. 29. | 509.66 | -1.13% |
| 2026. 09. 28. | 515.5 | +0.48% |
| 2026. 09. 23. | 513.04 | -0.67% |
| 2026. 09. 22. | 516.5 | -1.58% |
| 2026. 09. 21. | 524.78 | +1.01% |
| 2026. 09. 18. | 519.55 | -2.63% |
| 2026. 09. 17. | 533.59 | +1.48% |
| 2026. 09. 16. | 525.81 | -1.34% |
| 2026. 09. 15. | 532.94 | +0.08% |
| 2026. 09. 14. | 532.54 | -0.15% |
| 2026. 09. 10. | 556.66 | -2.61% |
| 2026. 09. 09. | 571.6 | +1.29% |
| 2026. 09. 08. | 564.34 | -2.76% |
| 2026. 09. 07. | 580.33 | +0.11% |
| 2026. 09. 03. | 577.92 | -1.11% |
| 2026. 09. 02. | 584.38 | -3.06% |
| 2026. 09. 01. | 602.83 | -1.23% |
| 2026. 08. 31. | 610.32 | -1.4% |
| 2026. 08. 27. | 630.01 | -3.85% |
| 2026. 08. 26. | 655.22 | +6.19% |
| 2026. 08. 25. | 617.03 | -4.66% |
| 2026. 08. 24. | 647.19 | +10.72% |
| 2026. 08. 20. | 606.26 | +4.43% |
| 2026. 08. 19. | 580.54 | -0.78% |
| 2026. 08. 18. | 585.08 | -6.25% |
| 2026. 08. 13. | 620.07 | +1.05% |
| 2026. 08. 12. | 613.62 | -7.09% |
| 2026. 08. 11. | 660.46 | +5.32% |
| 2026. 08. 10. | 627.08 | +3.78% |
| 2026. 08. 06. | 579.92 | +5.66% |
| 2026. 08. 05. | 548.87 | +2.81% |
| 2026. 08. 04. | 533.89 | +7.94% |
| 2026. 08. 03. | 494.61 | -2.28% |
| 2026. 07. 30. | 501.77 | +5.42% |
| 2026. 07. 29. | 475.98 | -6.84% |
| 2026. 07. 28. | 510.94 | -3.96% |
| 2026. 07. 27. | 532.03 | +0.84% |
| 2026. 07. 23. | 491.35 | +4.31% |
| 2026. 07. 22. | 471.06 | -1.62% |
| 2026. 07. 21. | 478.8 | +1.62% |
| 2026. 07. 20. | 471.17 | -6.53% |
| 2026. 07. 15. | 499.46 | +6.26% |
| 2026. 07. 14. | 470.05 | -6.25% |
| 2026. 07. 13. | 501.41 | -2% |
| 2026. 07. 09. | 489.15 | -5.32% |
| 2026. 07. 08. | 516.65 | -5.18% |
| 2026. 07. 07. | 544.85 | +3.51% |
| 2026. 07. 06. | 526.39 | -6% |
| 2026. 07. 02. | 544.11 | +1.66% |
| 2026. 07. 01. | 535.22 | +1.57% |
| 2026. 06. 30. | 526.95 | -10.12% |
| 2026. 06. 29. | 586.27 | +20.88% |
| 2026. 06. 25. | 533.04 | +0.08% |
| 2026. 06. 24. | 532.63 | +14.56% |
| 2026. 06. 23. | 464.95 | -7.92% |
| 2026. 06. 22. | 504.93 | -6.36% |
| 2026. 06. 18. | 575.98 | -1.03% |
| 2026. 06. 17. | 581.96 | +3.78% |
| 2026. 06. 16. | 560.77 | +0.03% |
| 2026. 06. 15. | 560.58 | +3.67% |
| 2026. 06. 11. | 528.56 | +1.24% |
| 2026. 06. 10. | 522.08 | -2.81% |
| 2026. 06. 09. | 537.16 | +10.44% |
| 2026. 06. 08. | 486.37 | -16.53% |
| 2026. 06. 04. | 603.63 | -2.51% |
| 2026. 06. 01. | 647.96 | -0.2% |
| 2026. 05. 28. | 643.23 | -5.13% |
| 2026. 05. 27. | 678 | +1.06% |
| 2026. 05. 26. | 670.92 | -1.09% |
| 2026. 05. 22. | 678.28 | +8.22% |
| 2026. 05. 21. | 626.74 | +10.13% |
| 2026. 05. 20. | 569.1 | -3.92% |
| 2026. 05. 19. | 592.3 | -2.85% |
| 2026. 05. 18. | 609.66 | -6.86% |
| 2026. 05. 15. | 654.59 | -5.15% |
| 2026. 05. 14. | 690.13 | +6.92% |
| 2026. 05. 13. | 645.45 | -3.86% |
| 2026. 05. 12. | 671.39 | +2.75% |
| 2026. 05. 11. | 653.43 | -4.1% |
| 2026. 05. 08. | 681.39 | -0.93% |
| 2026. 05. 07. | 687.81 | +1.58% |
| 2026. 05. 06. | 677.1 | -3.54% |
| 2026. 05. 04. | 701.98 | -1.89% |
| 2026. 04. 30. | 715.48 | -3.66% |
| 2026. 04. 29. | 742.68 | -2.9% |
| 2026. 04. 28. | 764.83 | +0.24% |
| 2026. 04. 27. | 763.03 | -2.34% |
| 2026. 04. 24. | 781.28 | +1.23% |
| 2026. 04. 23. | 771.79 | +0.21% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.