시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩655
기간 수익률
-681 (-50.96%)
거래량
0
2026-11-10시 ₩650 고 ₩688 저 ₩630 종 ₩655MA5 ₩679MA20 ₩555MA60 ₩487
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. | 655.38 | -12.6% |
| 2026. 11. 09. | 749.83 | -3.84% |
| 2026. 11. 06. | 779.81 | +16.88% |
| 2026. 11. 05. | 667.21 | +23.2% |
| 2026. 11. 04. | 541.58 | -4.25% |
| 2026. 11. 03. | 565.63 | +11.52% |
| 2026. 11. 02. | 507.19 | -4.93% |
| 2026. 10. 30. | 533.48 | +12.46% |
| 2026. 10. 29. | 474.38 | +4.03% |
| 2026. 10. 28. | 456.01 | -15.21% |
| 2026. 10. 27. | 537.8 | -9.67% |
| 2026. 10. 26. | 595.36 | +7.83% |
| 2026. 10. 23. | 552.14 | +0.63% |
| 2026. 10. 22. | 548.71 | +11.38% |
| 2026. 10. 21. | 492.66 | -6.87% |
| 2026. 10. 20. | 529 | +8.85% |
| 2026. 10. 19. | 485.97 | +1.44% |
| 2026. 10. 16. | 479.06 | -8.88% |
| 2026. 10. 15. | 525.74 | +24.18% |
| 2026. 10. 14. | 423.38 | +9.12% |
| 2026. 10. 13. | 388 | +7.53% |
| 2026. 10. 12. | 360.84 | +10.4% |
| 2026. 10. 08. | 326.84 | -1.69% |
| 2026. 10. 07. | 332.46 | +8.81% |
| 2026. 10. 06. | 305.55 | -3.44% |
| 2026. 10. 02. | 316.45 | +1.98% |
| 2026. 10. 01. | 310.32 | -11.34% |
| 2026. 09. 30. | 350.01 | -1.25% |
| 2026. 09. 29. | 354.45 | -7.71% |
| 2026. 09. 28. | 384.06 | +7.17% |
| 2026. 09. 23. | 358.35 | -5.56% |
| 2026. 09. 22. | 379.46 | -1.97% |
| 2026. 09. 21. | 387.07 | -6.85% |
| 2026. 09. 18. | 415.54 | -5.26% |
| 2026. 09. 17. | 438.63 | +0.27% |
| 2026. 09. 16. | 437.44 | -7.52% |
| 2026. 09. 15. | 473 | +0.95% |
| 2026. 09. 14. | 468.55 | +7.56% |
| 2026. 09. 10. | 396.72 | -1.33% |
| 2026. 09. 09. | 402.06 | -5.75% |
| 2026. 09. 08. | 426.58 | -0.2% |
| 2026. 09. 07. | 427.44 | -12.08% |
| 2026. 09. 03. | 524.87 | +2.4% |
| 2026. 09. 02. | 512.57 | +5.91% |
| 2026. 09. 01. | 483.97 | +0.55% |
| 2026. 08. 31. | 481.33 | -2% |
| 2026. 08. 27. | 462.06 | -4.96% |
| 2026. 08. 26. | 486.17 | -0.3% |
| 2026. 08. 25. | 487.65 | -4.86% |
| 2026. 08. 24. | 512.55 | +7.72% |
| 2026. 08. 20. | 471.98 | -15.45% |
| 2026. 08. 19. | 558.25 | +12.38% |
| 2026. 08. 18. | 496.73 | +0.98% |
| 2026. 08. 13. | 511.73 | -8.31% |
| 2026. 08. 12. | 558.09 | -8.7% |
| 2026. 08. 11. | 611.24 | -4.88% |
| 2026. 08. 10. | 642.63 | -7.19% |
| 2026. 08. 06. | 652.8 | +13.44% |
| 2026. 08. 05. | 575.46 | -8.68% |
| 2026. 08. 04. | 630.17 | -3.56% |
| 2026. 08. 03. | 653.43 | +11.91% |
| 2026. 07. 30. | 1,268.13 | +8.84% |
| 2026. 07. 29. | 1,165.17 | +16.54% |
| 2026. 07. 28. | 999.84 | +27.84% |
| 2026. 07. 27. | 782.11 | -5.65% |
| 2026. 07. 23. | 707.86 | -7.87% |
| 2026. 07. 22. | 768.36 | +2.5% |
| 2026. 07. 21. | 749.62 | -6.98% |
| 2026. 07. 20. | 805.88 | +11.51% |
| 2026. 07. 15. | 605.85 | -18.78% |
| 2026. 07. 14. | 745.98 | -5.12% |
| 2026. 07. 13. | 786.25 | +21.48% |
| 2026. 07. 09. | 699.11 | -8.02% |
| 2026. 07. 08. | 760.06 | +12.37% |
| 2026. 07. 07. | 676.4 | +12.01% |
| 2026. 07. 06. | 603.89 | +5.11% |
| 2026. 07. 02. | 660.9 | +25.21% |
| 2026. 07. 01. | 527.82 | +4.69% |
| 2026. 06. 30. | 504.17 | -5.3% |
| 2026. 06. 29. | 532.37 | +3.38% |
| 2026. 06. 25. | 465.58 | -13.27% |
| 2026. 06. 24. | 536.8 | -5.47% |
| 2026. 06. 23. | 567.88 | +24.57% |
| 2026. 06. 22. | 455.89 | -9.16% |
| 2026. 06. 18. | 493.01 | -6.15% |
| 2026. 06. 17. | 525.32 | -4.85% |
| 2026. 06. 16. | 552.12 | +0.58% |
| 2026. 06. 15. | 548.93 | -4.35% |
| 2026. 06. 11. | 671.4 | -9.19% |
| 2026. 06. 10. | 739.37 | +10.1% |
| 2026. 06. 09. | 671.55 | -23.75% |
| 2026. 06. 08. | 880.75 | +18.98% |
| 2026. 06. 04. | 646.82 | -4.97% |
| 2026. 06. 01. | 675.78 | -4.37% |
| 2026. 05. 28. | 714.17 | +4.04% |
| 2026. 05. 27. | 686.47 | -2.42% |
| 2026. 05. 26. | 703.48 | -7.43% |
| 2026. 05. 22. | 759.95 | -1.65% |
| 2026. 05. 21. | 772.69 | -20.98% |
| 2026. 05. 20. | 977.84 | -0.24% |
| 2026. 05. 19. | 980.21 | +7.97% |
| 2026. 05. 18. | 907.88 | -2.04% |
| 2026. 05. 15. | 926.77 | +16.84% |
| 2026. 05. 14. | 793.22 | -2.82% |
| 2026. 05. 13. | 816.27 | -11.45% |
| 2026. 05. 12. | 921.78 | +7.95% |
| 2026. 05. 11. | 853.86 | -13.87% |
| 2026. 05. 08. | 991.37 | -1.81% |
| 2026. 05. 07. | 1,009.6 | -2.58% |
| 2026. 05. 06. | 1,036.38 | -14.54% |
| 2026. 05. 04. | 1,212.74 | -11.93% |
| 2026. 04. 30. | 1,377.09 | +2.12% |
| 2026. 04. 29. | 1,348.54 | +0% |
| 2026. 04. 28. | 1,348.5 | +0.91% |
| 2026. 04. 27. | 1,336.4 | -9.91% |
| 2026. 04. 24. | 1,483.42 | -3.31% |
| 2026. 04. 23. | 1,534.15 | -1.3% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.