시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩486
기간 수익률
-64 (-11.64%)
거래량
0
2026-11-10시 ₩486 고 ₩497 저 ₩473 종 ₩486MA5 ₩487MA20 ₩468MA60 ₩416
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. | 486.48 | -6.68% |
| 2026. 11. 09. | 521.31 | -0.33% |
| 2026. 11. 06. | 523.01 | +10.45% |
| 2026. 11. 05. | 473.52 | +9.46% |
| 2026. 11. 04. | 432.58 | +0.15% |
| 2026. 11. 03. | 431.92 | +5.04% |
| 2026. 11. 02. | 411.21 | -3.78% |
| 2026. 10. 30. | 427.37 | +7.09% |
| 2026. 10. 29. | 399.09 | -2.61% |
| 2026. 10. 28. | 409.8 | -10.88% |
| 2026. 10. 27. | 459.82 | -5.17% |
| 2026. 10. 26. | 484.88 | +0.18% |
| 2026. 10. 23. | 483.99 | -4.41% |
| 2026. 10. 22. | 506.3 | +5.5% |
| 2026. 10. 21. | 479.92 | -5.8% |
| 2026. 10. 20. | 509.45 | +4.24% |
| 2026. 10. 19. | 488.74 | -0.37% |
| 2026. 10. 16. | 490.54 | -0.78% |
| 2026. 10. 15. | 494.41 | +11.07% |
| 2026. 10. 14. | 445.12 | +1.67% |
| 2026. 10. 13. | 437.8 | +10.1% |
| 2026. 10. 12. | 397.63 | +4.56% |
| 2026. 10. 08. | 380.3 | +2.45% |
| 2026. 10. 07. | 371.22 | +2.83% |
| 2026. 10. 06. | 361.01 | +3.73% |
| 2026. 10. 02. | 348.03 | -0.43% |
| 2026. 10. 01. | 349.52 | -3.2% |
| 2026. 09. 30. | 361.08 | -0.61% |
| 2026. 09. 29. | 363.31 | +0.18% |
| 2026. 09. 28. | 362.66 | +5.09% |
| 2026. 09. 23. | 345.09 | -1.19% |
| 2026. 09. 22. | 349.23 | +1.51% |
| 2026. 09. 21. | 344.04 | -0.57% |
| 2026. 09. 18. | 346 | -6.41% |
| 2026. 09. 17. | 369.7 | +0.8% |
| 2026. 09. 16. | 366.75 | -4.08% |
| 2026. 09. 15. | 382.33 | +0.42% |
| 2026. 09. 14. | 380.73 | +6.37% |
| 2026. 09. 10. | 350.14 | +0.17% |
| 2026. 09. 09. | 349.55 | -3.51% |
| 2026. 09. 08. | 362.25 | -0.55% |
| 2026. 09. 07. | 364.26 | -8.23% |
| 2026. 09. 03. | 410 | +1.06% |
| 2026. 09. 02. | 405.69 | +4.73% |
| 2026. 09. 01. | 387.35 | -1.13% |
| 2026. 08. 31. | 391.76 | -1.25% |
| 2026. 08. 27. | 379.84 | -2.48% |
| 2026. 08. 26. | 389.5 | -0.59% |
| 2026. 08. 25. | 391.8 | -0.41% |
| 2026. 08. 24. | 393.42 | +3.43% |
| 2026. 08. 20. | 389.31 | -12.73% |
| 2026. 08. 19. | 446.08 | +9.76% |
| 2026. 08. 18. | 406.43 | -1% |
| 2026. 08. 13. | 424.36 | -5.91% |
| 2026. 08. 12. | 451.01 | -5.54% |
| 2026. 08. 11. | 477.44 | -0.34% |
| 2026. 08. 10. | 479.09 | +0.17% |
| 2026. 08. 06. | 456 | +10.38% |
| 2026. 08. 05. | 413.12 | -5.76% |
| 2026. 08. 04. | 438.38 | -0.63% |
| 2026. 08. 03. | 441.16 | +8.81% |
| 2026. 07. 30. | 578.75 | +5.65% |
| 2026. 07. 29. | 547.82 | +9.62% |
| 2026. 07. 28. | 499.74 | +14.66% |
| 2026. 07. 27. | 435.86 | -3.22% |
| 2026. 07. 23. | 415.66 | -4.85% |
| 2026. 07. 22. | 436.87 | +0.34% |
| 2026. 07. 21. | 435.41 | -4.07% |
| 2026. 07. 20. | 453.9 | +4.27% |
| 2026. 07. 15. | 390.31 | -8.83% |
| 2026. 07. 14. | 428.09 | -3.68% |
| 2026. 07. 13. | 444.44 | +15.39% |
| 2026. 07. 09. | 384.07 | -5.29% |
| 2026. 07. 08. | 405.52 | +5.69% |
| 2026. 07. 07. | 383.7 | +6.07% |
| 2026. 07. 06. | 361.75 | +3.4% |
| 2026. 07. 02. | 392.53 | +14.58% |
| 2026. 07. 01. | 342.59 | +3.4% |
| 2026. 06. 30. | 331.31 | -0.83% |
| 2026. 06. 29. | 334.08 | +1.71% |
| 2026. 06. 25. | 303.09 | -13.06% |
| 2026. 06. 24. | 348.6 | -0.97% |
| 2026. 06. 23. | 352.02 | +12.48% |
| 2026. 06. 22. | 312.97 | -5.58% |
| 2026. 06. 18. | 341.5 | -6.5% |
| 2026. 06. 17. | 365.23 | -5.83% |
| 2026. 06. 16. | 387.83 | -4.1% |
| 2026. 06. 15. | 404.41 | -6.4% |
| 2026. 06. 11. | 442.32 | -2.58% |
| 2026. 06. 10. | 454.03 | +7.55% |
| 2026. 06. 09. | 422.17 | -15.9% |
| 2026. 06. 08. | 501.99 | +7.7% |
| 2026. 06. 04. | 423.98 | +2.64% |
| 2026. 06. 01. | 412.5 | -1.26% |
| 2026. 05. 28. | 425.92 | -2.06% |
| 2026. 05. 27. | 434.88 | -9.3% |
| 2026. 05. 26. | 479.47 | -5.69% |
| 2026. 05. 22. | 508.39 | -0.04% |
| 2026. 05. 21. | 508.61 | -11.17% |
| 2026. 05. 20. | 572.55 | +0.01% |
| 2026. 05. 19. | 572.51 | +5.17% |
| 2026. 05. 18. | 544.36 | -1.13% |
| 2026. 05. 15. | 550.59 | +7.67% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.