시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,274
기간 수익률
+2 (+0.16%)
거래량
0
2026-11-10시 ₩1,276 고 ₩1,277 저 ₩1,273 종 ₩1,274MA5 ₩1,277MA20 ₩1,295MA60 ₩1,316
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. | 1,273.61 | -0.07% |
| 2026. 11. 09. | 1,274.54 | +0.01% |
| 2026. 11. 06. | 1,274.44 | -0.16% |
| 2026. 11. 05. | 1,276.43 | -0.63% |
| 2026. 11. 04. | 1,284.48 | -0.35% |
| 2026. 11. 03. | 1,289.02 | -0.39% |
| 2026. 11. 02. | 1,294.07 | +0.36% |
| 2026. 10. 30. | 1,289.43 | -0.54% |
| 2026. 10. 29. | 1,296.44 | -0.37% |
| 2026. 10. 28. | 1,301.19 | +0.65% |
| 2026. 10. 27. | 1,292.79 | -0.22% |
| 2026. 10. 26. | 1,295.58 | -0.32% |
| 2026. 10. 23. | 1,299.73 | -0.31% |
| 2026. 10. 22. | 1,303.76 | -0.02% |
| 2026. 10. 21. | 1,304.02 | -0.17% |
| 2026. 10. 20. | 1,306.23 | -0.31% |
| 2026. 10. 19. | 1,310.31 | +0.41% |
| 2026. 10. 16. | 1,304.96 | -0.31% |
| 2026. 10. 15. | 1,309.03 | -0.52% |
| 2026. 10. 14. | 1,315.89 | +0.29% |
| 2026. 10. 13. | 1,312.06 | -0.59% |
| 2026. 10. 12. | 1,319.84 | -0.93% |
| 2026. 10. 08. | 1,332.27 | +0.24% |
| 2026. 10. 07. | 1,329.11 | +0.05% |
| 2026. 10. 06. | 1,328.48 | +0.19% |
| 2026. 10. 02. | 1,326.01 | -0.68% |
| 2026. 10. 01. | 1,335.13 | +0.31% |
| 2026. 09. 30. | 1,330.94 | -0.55% |
| 2026. 09. 29. | 1,338.29 | -0.49% |
| 2026. 09. 28. | 1,344.82 | +1.39% |
| 2026. 09. 23. | 1,326.4 | -0.64% |
| 2026. 09. 22. | 1,335.01 | +0% |
| 2026. 09. 21. | 1,335.02 | -0.14% |
| 2026. 09. 18. | 1,336.87 | -0.22% |
| 2026. 09. 17. | 1,339.86 | -0.36% |
| 2026. 09. 16. | 1,344.69 | -0.56% |
| 2026. 09. 15. | 1,352.21 | +0.59% |
| 2026. 09. 14. | 1,344.29 | -0.24% |
| 2026. 09. 10. | 1,334.3 | +0.43% |
| 2026. 09. 09. | 1,328.63 | +0.02% |
| 2026. 09. 08. | 1,328.39 | +0.05% |
| 2026. 09. 07. | 1,327.77 | +0.28% |
| 2026. 09. 03. | 1,326.97 | -0.42% |
| 2026. 09. 02. | 1,332.59 | +0.4% |
| 2026. 09. 01. | 1,327.3 | +0.42% |
| 2026. 08. 31. | 1,321.81 | +0.18% |
| 2026. 08. 27. | 1,312.22 | -0.36% |
| 2026. 08. 26. | 1,316.96 | -0.27% |
| 2026. 08. 25. | 1,320.48 | -0.13% |
| 2026. 08. 24. | 1,322.26 | -0.35% |
| 2026. 08. 20. | 1,321.01 | -0.12% |
| 2026. 08. 19. | 1,322.54 | -0.34% |
| 2026. 08. 18. | 1,327.11 | +0.6% |
| 2026. 08. 13. | 1,319.6 | +0.15% |
| 2026. 08. 12. | 1,317.63 | -0.04% |
| 2026. 08. 11. | 1,318.15 | +0.5% |
| 2026. 08. 10. | 1,311.63 | +0.11% |
| 2026. 08. 06. | 1,307.66 | +0.32% |
| 2026. 08. 05. | 1,303.53 | -0.85% |
| 2026. 08. 04. | 1,314.72 | -0.09% |
| 2026. 08. 03. | 1,315.86 | -0.01% |
| 2026. 07. 30. | 1,321.46 | +0.44% |
| 2026. 07. 29. | 1,315.64 | -0.27% |
| 2026. 07. 28. | 1,319.17 | -0.35% |
| 2026. 07. 27. | 1,323.85 | -0.91% |
| 2026. 07. 23. | 1,331.42 | +0.02% |
| 2026. 07. 22. | 1,331.19 | +0.6% |
| 2026. 07. 21. | 1,323.28 | -0.12% |
| 2026. 07. 20. | 1,324.82 | +0.37% |
| 2026. 07. 15. | 1,322.7 | -0.12% |
| 2026. 07. 14. | 1,324.23 | +0.7% |
| 2026. 07. 13. | 1,315.06 | +0.28% |
| 2026. 07. 09. | 1,313.3 | +0.03% |
| 2026. 07. 08. | 1,312.95 | +0.28% |
| 2026. 07. 07. | 1,309.28 | +0.09% |
| 2026. 07. 06. | 1,308.07 | -0.01% |
| 2026. 07. 02. | 1,307.54 | -0.21% |
| 2026. 07. 01. | 1,310.28 | +1.12% |
| 2026. 06. 30. | 1,295.8 | -0.42% |
| 2026. 06. 29. | 1,301.31 | +0.19% |
| 2026. 06. 25. | 1,303 | -0.21% |
| 2026. 06. 24. | 1,305.72 | +0.12% |
| 2026. 06. 23. | 1,304.15 | -0.28% |
| 2026. 06. 22. | 1,307.87 | +0.06% |
| 2026. 06. 18. | 1,301 | +0.48% |
| 2026. 06. 17. | 1,294.74 | -0.37% |
| 2026. 06. 16. | 1,299.51 | -0.09% |
| 2026. 06. 15. | 1,300.62 | -0.45% |
| 2026. 06. 11. | 1,319.74 | +0.42% |
| 2026. 06. 10. | 1,314.19 | -0.13% |
| 2026. 06. 09. | 1,315.95 | -0.47% |
| 2026. 06. 08. | 1,322.12 | +0.64% |
| 2026. 06. 04. | 1,311.08 | +0.74% |
| 2026. 06. 01. | 1,307.19 | +0.85% |
| 2026. 05. 28. | 1,304.62 | +0.3% |
| 2026. 05. 27. | 1,300.75 | +0.32% |
| 2026. 05. 26. | 1,296.55 | -0.4% |
| 2026. 05. 22. | 1,301.76 | -0.44% |
| 2026. 05. 21. | 1,307.56 | -0.18% |
| 2026. 05. 20. | 1,309.92 | -0.12% |
| 2026. 05. 19. | 1,311.43 | -0.25% |
| 2026. 05. 18. | 1,314.69 | +0.25% |
| 2026. 05. 15. | 1,311.43 | +0.99% |
| 2026. 05. 14. | 1,298.61 | +0.3% |
| 2026. 05. 13. | 1,294.78 | -0.05% |
| 2026. 05. 12. | 1,295.41 | +0.83% |
| 2026. 05. 11. | 1,284.76 | +0.42% |
| 2026. 05. 08. | 1,279.42 | +0.19% |
| 2026. 05. 07. | 1,276.98 | -0.47% |
| 2026. 05. 06. | 1,283.03 | -0.02% |
| 2026. 05. 04. | 1,283.31 | +0.11% |
| 2026. 04. 30. | 1,281.87 | +0.61% |
| 2026. 04. 29. | 1,274.07 | -0.18% |
| 2026. 04. 28. | 1,276.32 | +0.37% |
| 2026. 04. 27. | 1,271.57 | +0.06% |
| 2026. 04. 24. | 1,270.82 | +0.26% |
| 2026. 04. 23. | 1,267.49 | +0.72% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.