시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩110
기간 수익률
-9 (-7.78%)
거래량
0
2026-11-10시 ₩109 고 ₩110 저 ₩104 종 ₩110MA5 ₩111MA20 ₩128MA60 ₩126
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. | 110.07 | +0.57% |
| 2026. 11. 09. | 109.45 | +2.02% |
| 2026. 11. 06. | 107.28 | +0.01% |
| 2026. 11. 05. | 107.27 | -11.63% |
| 2026. 11. 04. | 121.39 | -6.67% |
| 2026. 11. 03. | 130.06 | -0.39% |
| 2026. 11. 02. | 130.57 | -1.75% |
| 2026. 10. 30. | 132.9 | -3.97% |
| 2026. 10. 29. | 138.39 | +0.86% |
| 2026. 10. 28. | 137.21 | -0.87% |
| 2026. 10. 27. | 138.42 | +4.03% |
| 2026. 10. 26. | 133.06 | +4.06% |
| 2026. 10. 23. | 127.87 | -2.65% |
| 2026. 10. 22. | 131.35 | +4.22% |
| 2026. 10. 21. | 126.03 | -0.92% |
| 2026. 10. 20. | 127.2 | +3.82% |
| 2026. 10. 19. | 122.52 | -9% |
| 2026. 10. 16. | 134.64 | -11.42% |
| 2026. 10. 15. | 152 | +0.01% |
| 2026. 10. 14. | 151.99 | +1.27% |
| 2026. 10. 13. | 150.09 | +4.04% |
| 2026. 10. 12. | 144.26 | +3.92% |
| 2026. 10. 08. | 138.82 | +7.71% |
| 2026. 10. 07. | 128.88 | +1.07% |
| 2026. 10. 06. | 127.52 | -1.8% |
| 2026. 10. 02. | 129.86 | +3.16% |
| 2026. 10. 01. | 125.88 | -6.07% |
| 2026. 09. 30. | 134.02 | +0.31% |
| 2026. 09. 29. | 133.6 | +0.4% |
| 2026. 09. 28. | 133.07 | -0.45% |
| 2026. 09. 23. | 133.67 | +0.81% |
| 2026. 09. 22. | 132.59 | +1.83% |
| 2026. 09. 21. | 130.21 | -0.62% |
| 2026. 09. 18. | 131.02 | +1.74% |
| 2026. 09. 17. | 128.78 | -1.17% |
| 2026. 09. 16. | 130.3 | +1.31% |
| 2026. 09. 15. | 128.61 | -0.12% |
| 2026. 09. 14. | 128.76 | +0.3% |
| 2026. 09. 10. | 124.04 | +1.96% |
| 2026. 09. 09. | 121.65 | +0.72% |
| 2026. 09. 08. | 120.78 | +0.82% |
| 2026. 09. 07. | 119.8 | -0.03% |
| 2026. 09. 03. | 121.05 | +1.49% |
| 2026. 09. 02. | 119.27 | +3.16% |
| 2026. 09. 01. | 115.62 | +1.09% |
| 2026. 08. 31. | 114.37 | +1.52% |
| 2026. 08. 27. | 111.04 | +4.33% |
| 2026. 08. 26. | 106.43 | -6.26% |
| 2026. 08. 25. | 113.54 | +4.79% |
| 2026. 08. 24. | 108.35 | -12.29% |
| 2026. 08. 20. | 117.99 | -4.25% |
| 2026. 08. 19. | 123.23 | +0.01% |
| 2026. 08. 18. | 123.22 | +6.22% |
| 2026. 08. 13. | 116.1 | -0.41% |
| 2026. 08. 12. | 116.58 | +7.01% |
| 2026. 08. 11. | 108.94 | -5.66% |
| 2026. 08. 10. | 115.47 | -4.33% |
| 2026. 08. 06. | 131.13 | -1.09% |
| 2026. 08. 05. | 132.57 | -3.8% |
| 2026. 08. 04. | 137.81 | -8.92% |
| 2026. 08. 03. | 151.31 | +1.58% |
| 2026. 07. 30. | 148.95 | -3.67% |
| 2026. 07. 29. | 154.62 | +10.78% |
| 2026. 07. 28. | 139.57 | +0.01% |
| 2026. 07. 27. | 139.56 | -1.68% |
| 2026. 07. 23. | 152.52 | -3.91% |
| 2026. 07. 22. | 158.73 | +1.2% |
| 2026. 07. 21. | 156.85 | +1.19% |
| 2026. 07. 20. | 155 | +2.37% |
| 2026. 07. 15. | 148.02 | -5.26% |
| 2026. 07. 14. | 156.24 | +9.21% |
| 2026. 07. 13. | 143.07 | -2.11% |
| 2026. 07. 09. | 155.02 | +3.39% |
| 2026. 07. 08. | 149.94 | +5.49% |
| 2026. 07. 07. | 142.13 | -3.44% |
| 2026. 07. 06. | 147.2 | +6.78% |
| 2026. 07. 02. | 140.27 | -2.87% |
| 2026. 07. 01. | 144.41 | -0.14% |
| 2026. 06. 30. | 144.61 | +9.84% |
| 2026. 06. 29. | 131.66 | -17.97% |
| 2026. 06. 25. | 150.42 | -0.59% |
| 2026. 06. 24. | 151.32 | -7.32% |
| 2026. 06. 23. | 163.27 | +2.33% |
| 2026. 06. 22. | 159.56 | +4.45% |
| 2026. 06. 18. | 142.38 | +0.92% |
| 2026. 06. 17. | 141.08 | -3.97% |
| 2026. 06. 16. | 146.91 | +0.33% |
| 2026. 06. 15. | 146.42 | -4.82% |
| 2026. 06. 11. | 154.92 | -4.45% |
| 2026. 06. 10. | 162.14 | -1.23% |
| 2026. 06. 09. | 164.16 | +19.46% |
| 2026. 06. 08. | 137.42 | +0.01% |
| 2026. 06. 04. | 142.12 | +0.77% |
| 2026. 06. 01. | 133.61 | -2.86% |
| 2026. 05. 28. | 137.31 | +6.03% |
| 2026. 05. 27. | 129.5 | -1.57% |
| 2026. 05. 26. | 131.56 | +1.4% |
| 2026. 05. 22. | 129.74 | -8.52% |
| 2026. 05. 21. | 141.82 | -10.03% |
| 2026. 05. 20. | 157.63 | +3.91% |
| 2026. 05. 19. | 151.7 | +5.56% |
| 2026. 05. 18. | 143.71 | +7.31% |
| 2026. 05. 15. | 133.92 | +2.41% |
| 2026. 05. 14. | 130.77 | -6.51% |
| 2026. 05. 13. | 139.88 | +3.46% |
| 2026. 05. 12. | 135.2 | -2.6% |
| 2026. 05. 11. | 138.81 | +4.67% |
| 2026. 05. 08. | 132.62 | -0.09% |
| 2026. 05. 07. | 132.74 | -0.65% |
| 2026. 05. 06. | 133.61 | +3.04% |
| 2026. 05. 04. | 129.67 | +1.83% |
| 2026. 04. 30. | 127.34 | +4.04% |
| 2026. 04. 29. | 122.39 | +2.35% |
| 2026. 04. 28. | 119.58 | +0.18% |
| 2026. 04. 27. | 119.36 | +3.14% |
| 2026. 04. 24. | 115.73 | -2.18% |
| 2026. 04. 23. | 118.31 | -0.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.