시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,500
기간 수익률
-8 (-0.52%)
거래량
0
2026-11-10시 ₩1,474 고 ₩1,516 저 ₩1,468 종 ₩1,500MA5 ₩1,506MA20 ₩1,412MA60 ₩1,301
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. | 1,499.54 | -5.63% |
| 2026. 11. 09. | 1,589.04 | +0.41% |
| 2026. 11. 06. | 1,582.53 | +6.92% |
| 2026. 11. 05. | 1,480.12 | +7.54% |
| 2026. 11. 04. | 1,376.34 | +0.46% |
| 2026. 11. 03. | 1,370.04 | +4.15% |
| 2026. 11. 02. | 1,315.51 | -2.9% |
| 2026. 10. 30. | 1,354.77 | +4.09% |
| 2026. 10. 29. | 1,301.52 | +4.33% |
| 2026. 10. 28. | 1,247.55 | -8.96% |
| 2026. 10. 27. | 1,370.38 | -4.44% |
| 2026. 10. 26. | 1,434.12 | +0.71% |
| 2026. 10. 23. | 1,423.97 | -0.7% |
| 2026. 10. 22. | 1,433.97 | +4.69% |
| 2026. 10. 21. | 1,369.7 | -5.41% |
| 2026. 10. 20. | 1,447.99 | +2.97% |
| 2026. 10. 19. | 1,406.18 | -1.61% |
| 2026. 10. 16. | 1,429.17 | -2.61% |
| 2026. 10. 15. | 1,467.53 | +10.07% |
| 2026. 10. 14. | 1,333.28 | -0.42% |
| 2026. 10. 13. | 1,338.97 | +7.19% |
| 2026. 10. 12. | 1,249.15 | +4.59% |
| 2026. 10. 08. | 1,194.31 | +2.71% |
| 2026. 10. 07. | 1,162.82 | +0.7% |
| 2026. 10. 06. | 1,154.75 | +1.6% |
| 2026. 10. 02. | 1,136.57 | -0.19% |
| 2026. 10. 01. | 1,138.69 | -2.23% |
| 2026. 09. 30. | 1,164.61 | +1.47% |
| 2026. 09. 29. | 1,147.74 | -2.82% |
| 2026. 09. 28. | 1,181.05 | +5.87% |
| 2026. 09. 23. | 1,115.53 | -3.67% |
| 2026. 09. 22. | 1,158.06 | -0.92% |
| 2026. 09. 21. | 1,168.85 | -4.65% |
| 2026. 09. 18. | 1,225.82 | -3% |
| 2026. 09. 17. | 1,263.68 | +0% |
| 2026. 09. 16. | 1,263.62 | -2.25% |
| 2026. 09. 15. | 1,292.64 | +0% |
| 2026. 09. 14. | 1,292.58 | +4.69% |
| 2026. 09. 10. | 1,198.36 | +1.08% |
| 2026. 09. 09. | 1,185.51 | -0.4% |
| 2026. 09. 08. | 1,190.25 | +0.26% |
| 2026. 09. 07. | 1,187.17 | -6.35% |
| 2026. 09. 03. | 1,298.94 | +0.41% |
| 2026. 09. 02. | 1,293.69 | +4.41% |
| 2026. 09. 01. | 1,239.04 | -0.57% |
| 2026. 08. 31. | 1,246.19 | -0.96% |
| 2026. 08. 27. | 1,214.89 | -1.71% |
| 2026. 08. 26. | 1,236.07 | -1.55% |
| 2026. 08. 25. | 1,255.48 | -0.78% |
| 2026. 08. 24. | 1,265.31 | +9.87% |
| 2026. 08. 20. | 1,207.15 | -9.03% |
| 2026. 08. 19. | 1,327 | +7.09% |
| 2026. 08. 18. | 1,239.1 | +2.56% |
| 2026. 08. 13. | 1,242.92 | -4.17% |
| 2026. 08. 12. | 1,297 | -7.43% |
| 2026. 08. 11. | 1,401.05 | -3.23% |
| 2026. 08. 10. | 1,447.78 | +0.02% |
| 2026. 08. 06. | 1,450.65 | +6.32% |
| 2026. 08. 05. | 1,364.44 | -2.07% |
| 2026. 08. 04. | 1,393.35 | +0.83% |
| 2026. 08. 03. | 1,381.89 | +2.43% |
| 2026. 07. 30. | 1,706.03 | +3.3% |
| 2026. 07. 29. | 1,651.54 | +3.63% |
| 2026. 07. 28. | 1,593.64 | +13.02% |
| 2026. 07. 27. | 1,410.02 | -0.58% |
| 2026. 07. 23. | 1,321.05 | -4.01% |
| 2026. 07. 22. | 1,376.24 | -0.38% |
| 2026. 07. 21. | 1,381.47 | -7.64% |
| 2026. 07. 20. | 1,495.74 | +5.3% |
| 2026. 07. 15. | 1,316 | -5.31% |
| 2026. 07. 14. | 1,389.77 | -3.94% |
| 2026. 07. 13. | 1,446.77 | +11.53% |
| 2026. 07. 09. | 1,327.92 | -1.58% |
| 2026. 07. 08. | 1,349.2 | +7.07% |
| 2026. 07. 07. | 1,260.11 | +7.29% |
| 2026. 07. 06. | 1,174.44 | -3.18% |
| 2026. 07. 02. | 1,321.89 | +9.82% |
| 2026. 07. 01. | 1,203.74 | +6.1% |
| 2026. 06. 30. | 1,134.56 | -3.69% |
| 2026. 06. 29. | 1,178.07 | +5.96% |
| 2026. 06. 25. | 1,061.92 | -5.53% |
| 2026. 06. 24. | 1,124.13 | -10.28% |
| 2026. 06. 23. | 1,252.99 | +12.52% |
| 2026. 06. 22. | 1,113.54 | -0.55% |
| 2026. 06. 18. | 1,089.68 | -3.85% |
| 2026. 06. 17. | 1,133.34 | -1.74% |
| 2026. 06. 16. | 1,153.4 | -1.62% |
| 2026. 06. 15. | 1,172.39 | -4.78% |
| 2026. 06. 11. | 1,333.45 | +2.38% |
| 2026. 06. 10. | 1,302.46 | +4.56% |
| 2026. 06. 09. | 1,245.67 | -9.7% |
| 2026. 06. 08. | 1,379.52 | +10.81% |
| 2026. 06. 04. | 1,160.56 | +2.51% |
| 2026. 06. 01. | 1,141.68 | -11.9% |
| 2026. 05. 28. | 1,388.67 | +3.71% |
| 2026. 05. 27. | 1,339.01 | -3.49% |
| 2026. 05. 26. | 1,387.5 | -2.37% |
| 2026. 05. 22. | 1,421.17 | +2.34% |
| 2026. 05. 21. | 1,388.7 | -7.52% |
| 2026. 05. 20. | 1,501.65 | -0.72% |
| 2026. 05. 19. | 1,512.5 | +1.6% |
| 2026. 05. 18. | 1,488.63 | -1.24% |
| 2026. 05. 15. | 1,507.38 | +7.03% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.