시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩802
기간 수익률
-174 (-17.85%)
거래량
0
2026-11-10시 ₩804 고 ₩813 저 ₩792 종 ₩802MA5 ₩808MA20 ₩857MA60 ₩980
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. | 802.09 | +4.62% |
| 2026. 11. 09. | 766.66 | -0.62% |
| 2026. 11. 06. | 771.48 | -6.51% |
| 2026. 11. 05. | 825.16 | -5.79% |
| 2026. 11. 04. | 875.88 | +0.4% |
| 2026. 11. 03. | 872.38 | -3.8% |
| 2026. 11. 02. | 906.84 | +2.32% |
| 2026. 10. 30. | 886.29 | -3.33% |
| 2026. 10. 29. | 916.83 | -1.12% |
| 2026. 10. 28. | 927.17 | +7.41% |
| 2026. 10. 27. | 863.18 | +3.47% |
| 2026. 10. 26. | 834.21 | -1.31% |
| 2026. 10. 23. | 845.3 | +0.55% |
| 2026. 10. 22. | 840.67 | -3.71% |
| 2026. 10. 21. | 873.05 | +3.75% |
| 2026. 10. 20. | 841.46 | -3.65% |
| 2026. 10. 19. | 873.35 | +1.49% |
| 2026. 10. 16. | 860.54 | +2.03% |
| 2026. 10. 15. | 843.45 | -8.13% |
| 2026. 10. 14. | 918.06 | -0.56% |
| 2026. 10. 13. | 923.22 | -6.26% |
| 2026. 10. 12. | 984.83 | -3.8% |
| 2026. 10. 08. | 1,023.73 | -2.71% |
| 2026. 10. 07. | 1,052.28 | -2.03% |
| 2026. 10. 06. | 1,074.06 | -1.2% |
| 2026. 10. 02. | 1,087.1 | +0.41% |
| 2026. 10. 01. | 1,082.64 | +2.09% |
| 2026. 09. 30. | 1,060.45 | -0.58% |
| 2026. 09. 29. | 1,066.68 | -0.07% |
| 2026. 09. 28. | 1,067.38 | -3.28% |
| 2026. 09. 23. | 1,103.6 | +1.15% |
| 2026. 09. 22. | 1,091.06 | +0.1% |
| 2026. 09. 21. | 1,089.96 | +2.01% |
| 2026. 09. 18. | 1,068.53 | +3.02% |
| 2026. 09. 17. | 1,037.23 | -0.17% |
| 2026. 09. 16. | 1,039 | +1.69% |
| 2026. 09. 15. | 1,021.78 | -0.8% |
| 2026. 09. 14. | 1,030.01 | -3.62% |
| 2026. 09. 10. | 1,090.19 | -0.22% |
| 2026. 09. 09. | 1,092.62 | +1.32% |
| 2026. 09. 08. | 1,078.4 | -0.46% |
| 2026. 09. 07. | 1,083.43 | +5.1% |
| 2026. 09. 03. | 1,012.57 | +0.12% |
| 2026. 09. 02. | 1,011.32 | -4.07% |
| 2026. 09. 01. | 1,054.25 | +0.32% |
| 2026. 08. 31. | 1,050.89 | +0.57% |
| 2026. 08. 27. | 1,067.22 | +1.63% |
| 2026. 08. 26. | 1,050.13 | +0.99% |
| 2026. 08. 25. | 1,039.87 | +0.63% |
| 2026. 08. 24. | 1,033.35 | -3.86% |
| 2026. 08. 20. | 1,059.82 | +6.75% |
| 2026. 08. 19. | 992.76 | -6.41% |
| 2026. 08. 18. | 1,060.8 | -1.48% |
| 2026. 08. 13. | 1,050.33 | +4.06% |
| 2026. 08. 12. | 1,009.35 | +4.27% |
| 2026. 08. 11. | 968 | +0.98% |
| 2026. 08. 10. | 958.63 | +0.31% |
| 2026. 08. 06. | 963.56 | -5.35% |
| 2026. 08. 05. | 1,018.05 | +3.85% |
| 2026. 08. 04. | 980.27 | +1.35% |
| 2026. 08. 03. | 967.24 | -5.75% |
| 2026. 07. 30. | 855.33 | -1.66% |
| 2026. 07. 29. | 869.76 | -6.18% |
| 2026. 07. 28. | 927.04 | -11.55% |
| 2026. 07. 27. | 1,048.12 | +1.29% |
| 2026. 07. 23. | 1,104.19 | +4.27% |
| 2026. 07. 22. | 1,059.01 | +0.63% |
| 2026. 07. 21. | 1,052.33 | +3.96% |
| 2026. 07. 20. | 1,012.28 | -4.44% |
| 2026. 07. 15. | 1,141.19 | +6.56% |
| 2026. 07. 14. | 1,070.94 | +1.25% |
| 2026. 07. 13. | 1,057.77 | -9.86% |
| 2026. 07. 09. | 1,147.04 | +0.98% |
| 2026. 07. 08. | 1,135.92 | -5.48% |
| 2026. 07. 07. | 1,201.84 | -5.23% |
| 2026. 07. 06. | 1,268.11 | -0.48% |
| 2026. 07. 02. | 1,196.11 | -8.67% |
| 2026. 07. 01. | 1,309.64 | -2.58% |
| 2026. 06. 30. | 1,344.35 | +1.34% |
| 2026. 06. 29. | 1,326.53 | -0.99% |
| 2026. 06. 25. | 1,425.83 | +6.17% |
| 2026. 06. 24. | 1,342.97 | +3.62% |
| 2026. 06. 23. | 1,296 | -10.53% |
| 2026. 06. 22. | 1,448.52 | +1.21% |
| 2026. 06. 18. | 1,430.96 | +2.98% |
| 2026. 06. 17. | 1,389.54 | +1.81% |
| 2026. 06. 16. | 1,364.82 | +2.31% |
| 2026. 06. 15. | 1,333.97 | +5.33% |
| 2026. 06. 11. | 1,207.82 | +0.36% |
| 2026. 06. 10. | 1,203.51 | -5.13% |
| 2026. 06. 09. | 1,268.53 | +9% |
| 2026. 06. 08. | 1,163.74 | -8.52% |
| 2026. 06. 04. | 1,353.15 | -1.97% |
| 2026. 06. 01. | 1,373.17 | +4.25% |
| 2026. 05. 28. | 1,267.96 | -0.47% |
| 2026. 05. 27. | 1,273.97 | +3.04% |
| 2026. 05. 26. | 1,236.39 | +2.81% |
| 2026. 05. 22. | 1,202.57 | +0.06% |
| 2026. 05. 21. | 1,201.79 | +8.86% |
| 2026. 05. 20. | 1,104.01 | -0.61% |
| 2026. 05. 19. | 1,110.8 | -3.32% |
| 2026. 05. 18. | 1,148.96 | +0.76% |
| 2026. 05. 15. | 1,140.28 | -6.5% |
| 2026. 05. 14. | 1,219.55 | +1.89% |
| 2026. 05. 13. | 1,196.96 | +3.1% |
| 2026. 05. 12. | 1,160.92 | -2.31% |
| 2026. 05. 11. | 1,188.42 | +5.23% |
| 2026. 05. 08. | 1,129.35 | +0.12% |
| 2026. 05. 07. | 1,127.98 | +1.8% |
| 2026. 05. 06. | 1,108.05 | +7.61% |
| 2026. 05. 04. | 1,029.65 | +5.79% |
| 2026. 04. 30. | 973.31 | -1.44% |
| 2026. 04. 29. | 987.5 | +0.76% |
| 2026. 04. 28. | 980.03 | +0.37% |
| 2026. 04. 27. | 976.42 | +2.41% |
| 2026. 04. 24. | 953.47 | -0.39% |
| 2026. 04. 23. | 957.17 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.