시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩934
기간 수익률
-4,228 (-81.91%)
거래량
0
2026-11-10시 ₩941 고 ₩952 저 ₩927 종 ₩934MA5 ₩947MA20 ₩1,000MA60 ₩1,167
6개월 · 103개 봉KRX · KRW2026-05-15 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 933.89 | +3.78% |
| 2026. 11. 09. | 899.87 | -1.38% |
| 2026. 11. 06. | 912.47 | -5.37% |
| 2026. 11. 05. | 964.3 | -5.72% |
| 2026. 11. 04. | 1,022.76 | +0.44% |
| 2026. 11. 03. | 1,018.29 | -4% |
| 2026. 11. 02. | 1,060.71 | +3.01% |
| 2026. 10. 30. | 1,029.73 | -4% |
| 2026. 10. 29. | 1,072.61 | -1.19% |
| 2026. 10. 28. | 1,085.57 | +8.53% |
| 2026. 10. 27. | 1,000.26 | +3.53% |
| 2026. 10. 26. | 966.13 | -1.47% |
| 2026. 10. 23. | 980.58 | +0.64% |
| 2026. 10. 22. | 974.32 | -3.73% |
| 2026. 10. 21. | 1,012.11 | +3.54% |
| 2026. 10. 20. | 977.55 | -3.81% |
| 2026. 10. 19. | 1,016.31 | +1.42% |
| 2026. 10. 16. | 1,002.09 | +1% |
| 2026. 10. 15. | 992.18 | -7.68% |
| 2026. 10. 14. | 1,074.77 | -1.05% |
| 2026. 10. 13. | 1,086.18 | -5.55% |
| 2026. 10. 12. | 1,150.05 | -4.02% |
| 2026. 10. 08. | 1,198.18 | -2.87% |
| 2026. 10. 07. | 1,233.53 | -2.27% |
| 2026. 10. 06. | 1,262.13 | -1.71% |
| 2026. 10. 02. | 1,284.07 | -0.17% |
| 2026. 10. 01. | 1,286.28 | +2.5% |
| 2026. 09. 30. | 1,254.94 | -0.89% |
| 2026. 09. 29. | 1,266.17 | -0.71% |
| 2026. 09. 28. | 1,275.17 | -2.81% |
| 2026. 09. 23. | 1,312.01 | +1.17% |
| 2026. 09. 22. | 1,296.85 | -1.52% |
| 2026. 09. 21. | 1,316.92 | +1.84% |
| 2026. 09. 18. | 1,293.15 | +3.14% |
| 2026. 09. 17. | 1,253.75 | +0.76% |
| 2026. 09. 16. | 1,244.31 | +2.4% |
| 2026. 09. 15. | 1,215.17 | +0.07% |
| 2026. 09. 14. | 1,214.26 | -3.53% |
| 2026. 09. 10. | 1,277.54 | +0.01% |
| 2026. 09. 09. | 1,277.46 | +0.59% |
| 2026. 09. 08. | 1,269.98 | -0.1% |
| 2026. 09. 07. | 1,271.2 | +4.33% |
| 2026. 09. 03. | 1,204.29 | -0.56% |
| 2026. 09. 02. | 1,211.11 | -4.22% |
| 2026. 09. 01. | 1,264.45 | +0.45% |
| 2026. 08. 31. | 1,258.81 | +0.3% |
| 2026. 08. 27. | 1,289.99 | +1.36% |
| 2026. 08. 26. | 1,272.62 | +0.88% |
| 2026. 08. 25. | 1,261.46 | +0.88% |
| 2026. 08. 24. | 1,250.48 | -4.09% |
| 2026. 08. 20. | 1,291.34 | +6.39% |
| 2026. 08. 19. | 1,213.76 | -7.35% |
| 2026. 08. 18. | 1,310.1 | -1.65% |
| 2026. 08. 13. | 1,303.7 | +4.35% |
| 2026. 08. 12. | 1,249.36 | +4.23% |
| 2026. 08. 11. | 1,198.68 | +0.79% |
| 2026. 08. 10. | 1,189.31 | +0.48% |
| 2026. 08. 06. | 1,200.12 | -5.42% |
| 2026. 08. 05. | 1,268.86 | +3.28% |
| 2026. 08. 04. | 1,228.61 | +1.52% |
| 2026. 08. 03. | 1,210.2 | -5.39% |
| 2026. 07. 30. | 1,075.62 | -2.35% |
| 2026. 07. 29. | 1,101.51 | -7.15% |
| 2026. 07. 28. | 1,186.28 | -11.92% |
| 2026. 07. 27. | 1,346.85 | +1.43% |
| 2026. 07. 23. | 1,417.42 | +3.3% |
| 2026. 07. 22. | 1,372.11 | +1.15% |
| 2026. 07. 21. | 1,356.5 | +3.57% |
| 2026. 07. 20. | 1,309.72 | -4.58% |
| 2026. 07. 15. | 1,483.33 | +6.01% |
| 2026. 07. 14. | 1,399.27 | +0.56% |
| 2026. 07. 13. | 1,391.54 | -9.76% |
| 2026. 07. 09. | 1,511.93 | +1.47% |
| 2026. 07. 08. | 1,490.08 | -7.25% |
| 2026. 07. 07. | 1,606.53 | -5.36% |
| 2026. 07. 06. | 1,697.53 | -0.26% |
| 2026. 07. 02. | 1,627.2 | -8.63% |
| 2026. 07. 01. | 1,780.9 | -2.25% |
| 2026. 06. 30. | 1,821.89 | +1.64% |
| 2026. 06. 29. | 1,792.53 | -0.24% |
| 2026. 06. 25. | 1,924.85 | +6.25% |
| 2026. 06. 24. | 1,811.66 | +3.76% |
| 2026. 06. 23. | 1,745.97 | -10.4% |
| 2026. 06. 22. | 1,948.63 | +1.86% |
| 2026. 06. 18. | 1,913.02 | +3.9% |
| 2026. 06. 17. | 1,841.22 | +1.91% |
| 2026. 06. 16. | 1,806.66 | +2.38% |
| 2026. 06. 15. | 1,764.6 | +4.72% |
| 2026. 06. 11. | 1,617.26 | +0.72% |
| 2026. 06. 10. | 1,605.67 | -4.37% |
| 2026. 06. 09. | 1,679 | +7.35% |
| 2026. 06. 08. | 1,564.07 | -8.78% |
| 2026. 06. 04. | 1,811.64 | -1.08% |
| 2026. 06. 01. | 1,807.57 | +3.98% |
| 2026. 05. 28. | 1,668.71 | -0.37% |
| 2026. 05. 27. | 1,674.91 | +2.89% |
| 2026. 05. 26. | 1,627.94 | +2.01% |
| 2026. 05. 22. | 1,595.92 | +0.71% |
| 2026. 05. 21. | 1,584.64 | +8.8% |
| 2026. 05. 20. | 1,456.44 | -0.69% |
| 2026. 05. 19. | 1,466.52 | -2.88% |
| 2026. 05. 18. | 1,509.94 | +0.74% |
| 2026. 05. 15. | 5,162.22 | -6.05% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.