시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩209
기간 수익률
-45 (-17.82%)
거래량
2.1M
2026-11-10시 ₩210 고 ₩210 저 ₩207 종 ₩209MA5 ₩210MA20 ₩215MA60 ₩221
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. | 208.68 | +0.2% |
| 2026. 11. 09. | 208.27 | -1.28% |
| 2026. 11. 06. | 210.97 | -0.53% |
| 2026. 11. 05. | 212.1 | +1% |
| 2026. 11. 04. | 209.99 | -0.24% |
| 2026. 11. 03. | 210.5 | -1.2% |
| 2026. 11. 02. | 213.05 | +0.92% |
| 2026. 10. 30. | 211.11 | +1.04% |
| 2026. 10. 29. | 208.94 | -0.03% |
| 2026. 10. 28. | 209 | +0.06% |
| 2026. 10. 27. | 208.88 | +1.36% |
| 2026. 10. 26. | 206.08 | -3.01% |
| 2026. 10. 23. | 212.48 | -1.76% |
| 2026. 10. 22. | 216.28 | -1.57% |
| 2026. 10. 21. | 219.72 | -1.04% |
| 2026. 10. 20. | 222.02 | -3% |
| 2026. 10. 19. | 228.89 | -0.84% |
| 2026. 10. 16. | 230.82 | +1.91% |
| 2026. 10. 15. | 226.49 | -2.42% |
| 2026. 10. 14. | 232.1 | +0.15% |
| 2026. 10. 13. | 231.75 | -0.35% |
| 2026. 10. 12. | 232.56 | -0.74% |
| 2026. 10. 08. | 234.3 | +0.09% |
| 2026. 10. 07. | 234.09 | +1.51% |
| 2026. 10. 06. | 230.6 | +0.3% |
| 2026. 10. 02. | 229.92 | +0.97% |
| 2026. 10. 01. | 227.7 | +1.49% |
| 2026. 09. 30. | 224.36 | -0.64% |
| 2026. 09. 29. | 225.81 | -0.33% |
| 2026. 09. 28. | 226.55 | +1.43% |
| 2026. 09. 23. | 223.36 | -0.68% |
| 2026. 09. 22. | 224.88 | +0.3% |
| 2026. 09. 21. | 224.2 | -0.4% |
| 2026. 09. 18. | 225.1 | +0.37% |
| 2026. 09. 17. | 224.26 | +0.95% |
| 2026. 09. 16. | 222.14 | -0.29% |
| 2026. 09. 15. | 222.79 | +0.03% |
| 2026. 09. 14. | 222.73 | +1.47% |
| 2026. 09. 10. | 218.66 | +0.51% |
| 2026. 09. 09. | 217.54 | -0.94% |
| 2026. 09. 08. | 219.6 | -0.01% |
| 2026. 09. 07. | 219.63 | -1.12% |
| 2026. 09. 03. | 221 | -1.56% |
| 2026. 09. 02. | 224.51 | -0.81% |
| 2026. 09. 01. | 226.34 | +0.82% |
| 2026. 08. 31. | 224.49 | -0.07% |
| 2026. 08. 27. | 217.92 | -1.23% |
| 2026. 08. 26. | 220.64 | +0.93% |
| 2026. 08. 25. | 218.6 | -0.31% |
| 2026. 08. 24. | 219.28 | +1.55% |
| 2026. 08. 20. | 215.46 | -0.94% |
| 2026. 08. 19. | 217.51 | -2.06% |
| 2026. 08. 18. | 222.09 | -1.22% |
| 2026. 08. 13. | 225.14 | +1.17% |
| 2026. 08. 12. | 222.54 | -0.92% |
| 2026. 08. 11. | 224.61 | -0.09% |
| 2026. 08. 10. | 224.82 | +0.67% |
| 2026. 08. 06. | 222.18 | +1.89% |
| 2026. 08. 05. | 218.06 | +1.01% |
| 2026. 08. 04. | 215.89 | +1.27% |
| 2026. 08. 03. | 213.18 | -10.16% |
| 2026. 07. 30. | 232.44 | +1% |
| 2026. 07. 29. | 230.14 | -0.43% |
| 2026. 07. 28. | 231.13 | -1.94% |
| 2026. 07. 27. | 235.71 | +1.23% |
| 2026. 07. 23. | 234.45 | +2.97% |
| 2026. 07. 22. | 227.69 | -1.27% |
| 2026. 07. 21. | 230.61 | +0.58% |
| 2026. 07. 20. | 229.27 | -3.78% |
| 2026. 07. 15. | 235.9 | +0.92% |
| 2026. 07. 14. | 233.76 | -1.49% |
| 2026. 07. 13. | 237.3 | +0.11% |
| 2026. 07. 09. | 235.29 | -1.73% |
| 2026. 07. 08. | 239.43 | -2.71% |
| 2026. 07. 07. | 246.1 | +2.16% |
| 2026. 07. 06. | 240.89 | +1.79% |
| 2026. 06. 25. | 223.36 | -0.39% |
| 2026. 06. 24. | 224.24 | +0.75% |
| 2026. 06. 23. | 222.56 | -2.58% |
| 2026. 06. 22. | 228.46 | -4.15% |
| 2026. 06. 18. | 240.08 | -3% |
| 2026. 06. 17. | 247.51 | +1.51% |
| 2026. 06. 16. | 243.83 | -1.16% |
| 2026. 06. 15. | 246.69 | -1.16% |
| 2026. 06. 11. | 242.71 | +2.42% |
| 2026. 06. 10. | 236.97 | +2.86% |
| 2026. 06. 09. | 230.37 | +4.87% |
| 2026. 06. 08. | 219.67 | -4.51% |
| 2026. 06. 04. | 227.72 | -0.33% |
| 2026. 06. 01. | 228.41 | -2.34% |
| 2026. 05. 28. | 235.98 | -0.24% |
| 2026. 05. 27. | 236.55 | -0.94% |
| 2026. 05. 26. | 238.8 | -4.01% |
| 2026. 05. 22. | 248.77 | +1.57% |
| 2026. 05. 21. | 244.93 | +0.48% |
| 2026. 05. 20. | 243.76 | -2.88% |
| 2026. 05. 19. | 251 | -2.44% |
| 2026. 05. 18. | 257.28 | -2.69% |
| 2026. 05. 15. | 264.38 | -0.59% |
| 2026. 05. 14. | 265.95 | +2.76% |
| 2026. 05. 13. | 258.8 | -1.54% |
| 2026. 05. 12. | 262.84 | -2.06% |
| 2026. 05. 11. | 268.36 | -0.22% |
| 2026. 05. 08. | 268.96 | +1.14% |
| 2026. 05. 07. | 265.94 | +0.95% |
| 2026. 05. 06. | 263.45 | -0.77% |
| 2026. 05. 04. | 265.49 | +4.9% |
| 2026. 04. 30. | 253.09 | -1.2% |
| 2026. 04. 29. | 256.17 | +0.82% |
| 2026. 04. 28. | 254.08 | +0.06% |
| 2026. 04. 27. | 253.94 | +0.89% |
| 2026. 04. 24. | 251.7 | +0.59% |
| 2026. 04. 23. | 250.22 | -0.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.