시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,355
기간 수익률
-105 (-7.19%)
거래량
0
2026-11-10시 ₩1,351 고 ₩1,373 저 ₩1,339 종 ₩1,355MA5 ₩1,361MA20 ₩1,289MA60 ₩1,183
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. | 1,354.65 | -4.73% |
| 2026. 11. 09. | 1,421.91 | -0.61% |
| 2026. 11. 06. | 1,430.61 | +6.36% |
| 2026. 11. 05. | 1,345.05 | +7.58% |
| 2026. 11. 04. | 1,250.3 | +0.69% |
| 2026. 11. 03. | 1,241.7 | +4.16% |
| 2026. 11. 02. | 1,192.14 | -1.75% |
| 2026. 10. 30. | 1,213.38 | +1.2% |
| 2026. 10. 29. | 1,198.96 | +4.14% |
| 2026. 10. 28. | 1,151.28 | -9% |
| 2026. 10. 27. | 1,265.15 | -4.22% |
| 2026. 10. 26. | 1,320.84 | +1.19% |
| 2026. 10. 23. | 1,305.35 | -0.46% |
| 2026. 10. 22. | 1,311.35 | +4.04% |
| 2026. 10. 21. | 1,260.48 | -5.66% |
| 2026. 10. 20. | 1,336.17 | +2.99% |
| 2026. 10. 19. | 1,297.37 | -1.13% |
| 2026. 10. 16. | 1,312.24 | -2.61% |
| 2026. 10. 15. | 1,347.41 | +9.49% |
| 2026. 10. 14. | 1,230.6 | +0.01% |
| 2026. 10. 13. | 1,230.49 | +7.39% |
| 2026. 10. 12. | 1,145.77 | +4.42% |
| 2026. 10. 08. | 1,097.22 | +2.43% |
| 2026. 10. 07. | 1,071.19 | +1.3% |
| 2026. 10. 06. | 1,057.49 | +1.48% |
| 2026. 10. 02. | 1,042.02 | +0.01% |
| 2026. 10. 01. | 1,041.93 | -2.78% |
| 2026. 09. 30. | 1,071.77 | +1.48% |
| 2026. 09. 29. | 1,056.17 | -1.05% |
| 2026. 09. 28. | 1,067.42 | +5.47% |
| 2026. 09. 23. | 1,012.03 | -3.25% |
| 2026. 09. 22. | 1,045.98 | -0.9% |
| 2026. 09. 21. | 1,055.52 | -4.95% |
| 2026. 09. 18. | 1,110.54 | -3.36% |
| 2026. 09. 17. | 1,149.12 | +0.4% |
| 2026. 09. 16. | 1,144.5 | -2% |
| 2026. 09. 15. | 1,167.9 | +0.21% |
| 2026. 09. 14. | 1,165.46 | +4.07% |
| 2026. 09. 10. | 1,081.57 | +0.19% |
| 2026. 09. 09. | 1,079.47 | +0.01% |
| 2026. 09. 08. | 1,079.38 | +0.19% |
| 2026. 09. 07. | 1,077.29 | -5.65% |
| 2026. 09. 03. | 1,167.38 | +0.21% |
| 2026. 09. 02. | 1,164.96 | +4.03% |
| 2026. 09. 01. | 1,119.81 | -0.38% |
| 2026. 08. 31. | 1,124.04 | -1.14% |
| 2026. 08. 27. | 1,099.72 | -1.71% |
| 2026. 08. 26. | 1,118.88 | -1.74% |
| 2026. 08. 25. | 1,138.73 | +0.01% |
| 2026. 08. 24. | 1,138.64 | +8.73% |
| 2026. 08. 20. | 1,089.36 | -9.49% |
| 2026. 08. 19. | 1,203.54 | +7.83% |
| 2026. 08. 18. | 1,116.15 | +2.22% |
| 2026. 08. 13. | 1,118.98 | -4.88% |
| 2026. 08. 12. | 1,176.44 | -6.67% |
| 2026. 08. 11. | 1,260.55 | -4.12% |
| 2026. 08. 10. | 1,314.75 | +0.46% |
| 2026. 08. 06. | 1,311.51 | +6.31% |
| 2026. 08. 05. | 1,233.68 | -2.49% |
| 2026. 08. 04. | 1,265.21 | -0.2% |
| 2026. 08. 03. | 1,267.75 | +8.79% |
| 2026. 07. 30. | 1,592.18 | +0.73% |
| 2026. 07. 29. | 1,580.68 | +5.24% |
| 2026. 07. 28. | 1,502.04 | +13.39% |
| 2026. 07. 27. | 1,324.62 | -1.78% |
| 2026. 07. 23. | 1,253.36 | -3.64% |
| 2026. 07. 22. | 1,300.69 | -0.57% |
| 2026. 07. 21. | 1,308.16 | -6.14% |
| 2026. 07. 20. | 1,393.73 | +4.35% |
| 2026. 07. 15. | 1,227.95 | -6.27% |
| 2026. 07. 14. | 1,310.03 | -3.33% |
| 2026. 07. 13. | 1,355.18 | +10.73% |
| 2026. 07. 09. | 1,255.42 | -0.17% |
| 2026. 07. 08. | 1,257.58 | +6.26% |
| 2026. 07. 07. | 1,183.52 | +6.93% |
| 2026. 07. 06. | 1,106.86 | -2.72% |
| 2026. 07. 02. | 1,239.6 | +9.07% |
| 2026. 07. 01. | 1,136.52 | +5.85% |
| 2026. 06. 30. | 1,073.75 | -3.4% |
| 2026. 06. 29. | 1,111.51 | +4.78% |
| 2026. 06. 25. | 1,007.37 | -5.28% |
| 2026. 06. 24. | 1,063.51 | -9.83% |
| 2026. 06. 23. | 1,179.46 | +12.31% |
| 2026. 06. 22. | 1,050.15 | +0.17% |
| 2026. 06. 18. | 1,024.32 | -4.61% |
| 2026. 06. 17. | 1,073.82 | -1.01% |
| 2026. 06. 16. | 1,084.8 | -1.77% |
| 2026. 06. 15. | 1,104.38 | -4.47% |
| 2026. 06. 11. | 1,254.58 | +1.17% |
| 2026. 06. 10. | 1,240.13 | +6.06% |
| 2026. 06. 09. | 1,169.23 | -8.96% |
| 2026. 06. 08. | 1,284.3 | +10.21% |
| 2026. 06. 04. | 1,095.17 | +2.51% |
| 2026. 06. 01. | 1,104.64 | -10.07% |
| 2026. 05. 28. | 1,304.47 | +2.45% |
| 2026. 05. 27. | 1,273.26 | -2.67% |
| 2026. 05. 26. | 1,308.16 | -2.19% |
| 2026. 05. 22. | 1,337.47 | +2.34% |
| 2026. 05. 21. | 1,306.83 | -8.51% |
| 2026. 05. 20. | 1,428.33 | -0.17% |
| 2026. 05. 19. | 1,430.81 | +1.96% |
| 2026. 05. 18. | 1,403.24 | -3.86% |
| 2026. 05. 15. | 1,459.56 | +8.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.