시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩921
기간 수익률
-176 (-16.06%)
거래량
26.5M
2026-11-10시 ₩928 고 ₩938 저 ₩913 종 ₩921MA5 ₩927MA20 ₩944MA60 ₩1,053
6개월 · 111개 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. | 921.01 | +2.7% |
| 2026. 11. 09. | 896.8 | -0.78% |
| 2026. 11. 06. | 903.87 | -4.71% |
| 2026. 11. 05. | 948.53 | -1.62% |
| 2026. 11. 04. | 964.18 | +0.6% |
| 2026. 11. 03. | 958.4 | -1.95% |
| 2026. 11. 02. | 977.42 | +1.12% |
| 2026. 10. 30. | 966.6 | -1.95% |
| 2026. 10. 29. | 985.84 | +1.39% |
| 2026. 10. 28. | 972.33 | +5.05% |
| 2026. 10. 27. | 925.59 | +2.18% |
| 2026. 10. 26. | 905.87 | -1.93% |
| 2026. 10. 23. | 923.69 | -0.84% |
| 2026. 10. 22. | 931.56 | -1.83% |
| 2026. 10. 21. | 948.92 | +1.76% |
| 2026. 10. 20. | 932.49 | -2.98% |
| 2026. 10. 19. | 961.11 | +1.26% |
| 2026. 10. 16. | 949.14 | +1.73% |
| 2026. 10. 15. | 932.98 | -4.38% |
| 2026. 10. 14. | 975.76 | -2.06% |
| 2026. 10. 13. | 996.24 | -3.66% |
| 2026. 10. 12. | 1,034.04 | -1.87% |
| 2026. 10. 08. | 1,053.7 | -4.11% |
| 2026. 10. 07. | 1,098.9 | -0.95% |
| 2026. 10. 06. | 1,109.43 | -0.14% |
| 2026. 10. 02. | 1,110.95 | +0.61% |
| 2026. 10. 01. | 1,104.24 | -0.13% |
| 2026. 09. 30. | 1,105.71 | -1.4% |
| 2026. 09. 29. | 1,121.39 | -0.39% |
| 2026. 09. 28. | 1,125.78 | -0.8% |
| 2026. 09. 23. | 1,134.86 | +0.45% |
| 2026. 09. 22. | 1,129.77 | +0.24% |
| 2026. 09. 21. | 1,127.1 | +1.95% |
| 2026. 09. 18. | 1,105.49 | +0.26% |
| 2026. 09. 17. | 1,102.62 | +0.15% |
| 2026. 09. 16. | 1,100.97 | -0.31% |
| 2026. 09. 15. | 1,104.36 | -2.18% |
| 2026. 09. 14. | 1,128.98 | -1.4% |
| 2026. 09. 10. | 1,148.05 | +0.17% |
| 2026. 09. 09. | 1,146.08 | -0.42% |
| 2026. 09. 08. | 1,150.93 | -0.72% |
| 2026. 09. 07. | 1,159.29 | +3.18% |
| 2026. 09. 03. | 1,117.35 | +1.91% |
| 2026. 09. 02. | 1,096.37 | -3.44% |
| 2026. 09. 01. | 1,135.44 | +1.52% |
| 2026. 08. 31. | 1,118.45 | -0.3% |
| 2026. 08. 27. | 1,120.1 | +0.17% |
| 2026. 08. 26. | 1,118.25 | +1.34% |
| 2026. 08. 25. | 1,103.48 | +1.07% |
| 2026. 08. 24. | 1,091.81 | -2.12% |
| 2026. 08. 20. | 1,102.85 | +2.08% |
| 2026. 08. 19. | 1,080.43 | -4.81% |
| 2026. 08. 18. | 1,135.07 | -0.95% |
| 2026. 08. 13. | 1,119.6 | +2.06% |
| 2026. 08. 12. | 1,097.02 | +1.51% |
| 2026. 08. 11. | 1,080.73 | -0.16% |
| 2026. 08. 10. | 1,082.49 | +0% |
| 2026. 08. 06. | 1,085.94 | -2.33% |
| 2026. 08. 05. | 1,111.87 | +3.21% |
| 2026. 08. 04. | 1,077.31 | +1.27% |
| 2026. 08. 03. | 1,063.81 | -1.79% |
| 2026. 07. 30. | 990.17 | +0.71% |
| 2026. 07. 29. | 983.19 | -4.73% |
| 2026. 07. 28. | 1,032.02 | -8.11% |
| 2026. 07. 27. | 1,123.05 | -0.2% |
| 2026. 07. 23. | 1,159.12 | +2.13% |
| 2026. 07. 22. | 1,134.95 | +0.37% |
| 2026. 07. 21. | 1,130.76 | +2.48% |
| 2026. 07. 20. | 1,103.39 | -4.59% |
| 2026. 07. 15. | 1,192 | +6.15% |
| 2026. 07. 14. | 1,122.93 | -1.64% |
| 2026. 07. 13. | 1,141.62 | -5.34% |
| 2026. 07. 09. | 1,146.1 | -0.86% |
| 2026. 07. 08. | 1,156 | -4.16% |
| 2026. 07. 07. | 1,206.22 | -2.86% |
| 2026. 07. 06. | 1,241.78 | -0.93% |
| 2026. 06. 25. | 1,307.58 | +3.46% |
| 2026. 06. 24. | 1,263.9 | -0.59% |
| 2026. 06. 23. | 1,271.36 | -5.12% |
| 2026. 06. 22. | 1,339.91 | -0.24% |
| 2026. 06. 18. | 1,329.39 | +0.65% |
| 2026. 06. 17. | 1,320.84 | +0.58% |
| 2026. 06. 16. | 1,313.19 | +2.71% |
| 2026. 06. 15. | 1,278.6 | +4.83% |
| 2026. 06. 11. | 1,162.44 | +0.78% |
| 2026. 06. 10. | 1,153.44 | -2.76% |
| 2026. 06. 09. | 1,186.13 | +5.6% |
| 2026. 06. 08. | 1,123.27 | -8.55% |
| 2026. 06. 04. | 1,259.92 | +0.72% |
| 2026. 06. 01. | 1,217.93 | +1.3% |
| 2026. 05. 28. | 1,186.87 | -2.46% |
| 2026. 05. 27. | 1,216.76 | +0.39% |
| 2026. 05. 26. | 1,212.02 | -0.66% |
| 2026. 05. 22. | 1,220.06 | +2.28% |
| 2026. 05. 21. | 1,192.92 | +7.01% |
| 2026. 05. 20. | 1,114.77 | -1.34% |
| 2026. 05. 19. | 1,129.93 | -2.19% |
| 2026. 05. 18. | 1,155.28 | -0.84% |
| 2026. 05. 15. | 1,165.04 | -3.77% |
| 2026. 05. 14. | 1,210.67 | +1.83% |
| 2026. 05. 13. | 1,188.92 | +0.47% |
| 2026. 05. 12. | 1,183.34 | -2.99% |
| 2026. 05. 11. | 1,219.84 | +1.26% |
| 2026. 05. 08. | 1,204.66 | -0.35% |
| 2026. 05. 07. | 1,208.9 | +0.22% |
| 2026. 05. 06. | 1,206.21 | +4.15% |
| 2026. 05. 04. | 1,158.11 | +4.71% |
| 2026. 04. 30. | 1,105.97 | -0.48% |
| 2026. 04. 29. | 1,111.3 | +0.57% |
| 2026. 04. 28. | 1,105.01 | +0.71% |
| 2026. 04. 27. | 1,097.26 | +1.6% |
| 2026. 04. 24. | 1,079.97 | +0.3% |
| 2026. 04. 23. | 1,076.69 | +1.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.