시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩103
기간 수익률
+19 (+22.50%)
거래량
0
2026-11-10시 ₩99 고 ₩105 저 ₩98 종 ₩103MA5 ₩104MA20 ₩93MA60 ₩82
6개월 · 80개 봉KRX · KRW2026-06-29 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 102.61 | -11.26% |
| 2026. 11. 09. | 115.63 | +0.71% |
| 2026. 11. 06. | 114.81 | +13.83% |
| 2026. 11. 05. | 100.86 | +15.07% |
| 2026. 11. 04. | 87.65 | +0.91% |
| 2026. 11. 03. | 86.86 | +8.28% |
| 2026. 11. 02. | 80.22 | -5.82% |
| 2026. 10. 30. | 85.18 | +8.18% |
| 2026. 10. 29. | 78.74 | +8.64% |
| 2026. 10. 28. | 72.48 | -17.93% |
| 2026. 10. 27. | 88.32 | -8.9% |
| 2026. 10. 26. | 96.95 | +1.4% |
| 2026. 10. 23. | 95.61 | -1.4% |
| 2026. 10. 22. | 96.97 | +9.37% |
| 2026. 10. 21. | 88.66 | -10.82% |
| 2026. 10. 20. | 99.42 | +5.94% |
| 2026. 10. 19. | 93.85 | -3.25% |
| 2026. 10. 16. | 97 | -5.24% |
| 2026. 10. 15. | 102.36 | +20.13% |
| 2026. 10. 14. | 85.21 | -0.86% |
| 2026. 10. 13. | 85.95 | +14.37% |
| 2026. 10. 12. | 75.15 | +9.15% |
| 2026. 10. 08. | 68.85 | +5.57% |
| 2026. 10. 07. | 65.22 | +1.49% |
| 2026. 10. 06. | 64.26 | +3.31% |
| 2026. 10. 02. | 62.2 | -0.35% |
| 2026. 10. 01. | 62.42 | -4.45% |
| 2026. 09. 30. | 65.33 | +2.93% |
| 2026. 09. 29. | 63.47 | -5.65% |
| 2026. 09. 28. | 67.27 | +11.71% |
| 2026. 09. 23. | 60.22 | -7.35% |
| 2026. 09. 22. | 65 | -1.86% |
| 2026. 09. 21. | 66.23 | -9.32% |
| 2026. 09. 18. | 73.04 | -6% |
| 2026. 09. 17. | 77.7 | +0% |
| 2026. 09. 16. | 77.7 | -4.5% |
| 2026. 09. 15. | 81.36 | +0% |
| 2026. 09. 14. | 81.36 | +9.35% |
| 2026. 09. 10. | 70.16 | +2.17% |
| 2026. 09. 09. | 68.67 | -0.81% |
| 2026. 09. 08. | 69.23 | +0.6% |
| 2026. 09. 07. | 68.82 | -12.61% |
| 2026. 09. 03. | 82.74 | +0.8% |
| 2026. 09. 02. | 82.08 | +8.82% |
| 2026. 09. 01. | 75.43 | -1.15% |
| 2026. 08. 31. | 76.31 | -1.94% |
| 2026. 08. 27. | 72.64 | -3.43% |
| 2026. 08. 26. | 75.22 | -3.1% |
| 2026. 08. 25. | 77.63 | -1.56% |
| 2026. 08. 24. | 78.86 | +19.72% |
| 2026. 08. 20. | 72.55 | -18.07% |
| 2026. 08. 19. | 88.55 | +14.18% |
| 2026. 08. 18. | 77.55 | +5.1% |
| 2026. 08. 13. | 78.17 | -8.25% |
| 2026. 08. 12. | 85.2 | -15.02% |
| 2026. 08. 11. | 100.26 | -6.66% |
| 2026. 08. 10. | 107.41 | +0.07% |
| 2026. 08. 06. | 107.81 | +12.63% |
| 2026. 08. 05. | 95.72 | -4.16% |
| 2026. 08. 04. | 99.87 | +1.65% |
| 2026. 08. 03. | 98.25 | +4.83% |
| 2026. 07. 30. | 161.16 | +6.59% |
| 2026. 07. 29. | 151.2 | +7.26% |
| 2026. 07. 28. | 140.97 | +26.03% |
| 2026. 07. 27. | 111.85 | -1.18% |
| 2026. 07. 23. | 98.68 | -8.02% |
| 2026. 07. 22. | 107.29 | -0.77% |
| 2026. 07. 21. | 108.12 | -15.29% |
| 2026. 07. 20. | 127.63 | +10.58% |
| 2026. 07. 15. | 99.62 | -10.62% |
| 2026. 07. 14. | 111.46 | -7.88% |
| 2026. 07. 13. | 121 | +23.04% |
| 2026. 07. 09. | 103.13 | -3.35% |
| 2026. 07. 08. | 106.71 | +14.41% |
| 2026. 07. 07. | 93.27 | +14.6% |
| 2026. 07. 06. | 81.39 | -6.37% |
| 2026. 07. 02. | 104.1 | +19.63% |
| 2026. 07. 01. | 87.02 | +12.18% |
| 2026. 06. 30. | 77.57 | -7.39% |
| 2026. 06. 29. | 83.76 | +11.89% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.